{"status":"ok","report":{"price_analysis":{"current":4920.0,"change_1d":-2.9,"change_7d":-1.9,"change_30d":-3.8,"high_30d":5490.0,"low_30d":4760.0,"position_in_range":22.0,"support":4833.0,"resistance":5417.0},"summary":"RISE AI플랫폼(427120)은(는) FnGuide AI 플랫폼 지수를 추종하는 ETF입니다, 순자산 33.2억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-56.52)가 시그널선(-37.89)을 하회합니다(데드크로스). 현재가가 SMA20(5134)과 SMA60(5154) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4798~5469 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.58389261744966,"macd":-56.52282479354653,"macd_signal":-37.88991421917807,"sma_20":5133.5,"sma_60":5153.916666666667,"bb_upper":5468.59849298378,"bb_lower":4798.40150701622,"atr_14":160.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4907.00, 기관 순매수 3802.00. 30일 누적: 외국인 -2261.00, 기관 4864.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4907.0,"institutional_flow":3802.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-731.0,"retail_net":731.0},{"date":"2026-10-21","foreign_net":-349.0,"institution_net":338.0,"retail_net":11.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-331.0,"retail_net":331.0},{"date":"2026-10-19","foreign_net":-4558.0,"institution_net":4559.0,"retail_net":-1.0},{"date":"2026-10-16","foreign_net":2940.0,"institution_net":978.0,"retail_net":-3918.0},{"date":"2026-10-15","foreign_net":223.0,"institution_net":-306.0,"retail_net":83.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-62.0,"retail_net":62.0},{"date":"2026-10-13","foreign_net":41.0,"institution_net":-162.0,"retail_net":121.0},{"date":"2026-10-12","foreign_net":-668.0,"institution_net":594.0,"retail_net":74.0},{"date":"2026-10-08","foreign_net":2295.0,"institution_net":-1789.0,"retail_net":-506.0},{"date":"2026-10-07","foreign_net":-1220.0,"institution_net":1626.0,"retail_net":-406.0},{"date":"2026-10-06","foreign_net":1215.0,"institution_net":-1294.0,"retail_net":79.0},{"date":"2026-10-02","foreign_net":81.0,"institution_net":-280.0,"retail_net":199.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":476.0,"retail_net":-476.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-172.0,"retail_net":172.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":2797.0,"retail_net":-2797.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-175.0,"retail_net":175.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":4436.0,"retail_net":-4436.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-5278.0,"retail_net":5278.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-299.0,"retail_net":299.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1135.0,"retail_net":-1135.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1215.0,"retail_net":1215.0},{"date":"2026-09-16","foreign_net":-62.0,"institution_net":241.0,"retail_net":-179.0},{"date":"2026-09-15","foreign_net":62.0,"institution_net":21.0,"retail_net":-83.0},{"date":"2026-09-14","foreign_net":-441.0,"institution_net":-193.0,"retail_net":634.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-10","foreign_net":-4.0,"institution_net":-279.0,"retail_net":283.0},{"date":"2026-09-09","foreign_net":-34.0,"institution_net":5169.0,"retail_net":-5135.0},{"date":"2026-09-08","foreign_net":-1782.0,"institution_net":-4883.0,"retail_net":6665.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-33.0,"retail_net":33.0},"d3":{"foreign_net":-349.0,"institution_net":-426.0,"retail_net":775.0},"d7":{"foreign_net":-1744.0,"institution_net":4474.0,"retail_net":-2730.0},"d14":{"foreign_net":0.0,"institution_net":3107.0,"retail_net":-3107.0},"d30":{"foreign_net":-2261.0,"institution_net":4864.0,"retail_net":-2603.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":37,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.6,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.2036,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.2,"summary":"배당수익률 2.20%","metrics":[{"name":"배당수익률","value":2.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:11.907720+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide AI 플랫폼 지수","issuer":"KB자산운용","category":"","expense_ratio":0.45,"aum":200000000.0,"aum_display":"33.2억","dividend_yield":null,"tracking_error":2.18,"holdings":[{"ticker":"067160","name":"SOOP","weight":9.35},{"ticker":"030190","name":"NICE평가정보","weight":8.35},{"ticker":"052400","name":"코나아이","weight":8.23},{"ticker":"035720","name":"카카오","weight":7.87},{"ticker":"181710","name":"NHN","weight":7.76},{"ticker":"035420","name":"NAVER","weight":7.59},{"ticker":"042000","name":"카페24","weight":7.53},{"ticker":"486990","name":"노타","weight":7.13},{"ticker":"030520","name":"한글과컴퓨터","weight":7.11},{"ticker":"376300","name":"디어유","weight":6.12}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":4920.0,"change_pct":-2.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-17","close":9753.0},{"date":"2022-05-18","close":9813.0},{"date":"2022-05-19","close":9573.0},{"date":"2022-05-20","close":9892.0},{"date":"2022-05-23","close":9942.0},{"date":"2022-05-24","close":9788.0},{"date":"2022-05-25","close":9813.0},{"date":"2022-05-26","close":9847.0},{"date":"2022-05-27","close":9862.0},{"date":"2022-05-30","close":10102.0},{"date":"2022-05-31","close":10102.0},{"date":"2022-06-02","close":10147.0},{"date":"2022-06-03","close":10217.0},{"date":"2022-06-07","close":9942.0},{"date":"2022-06-08","close":9852.0},{"date":"2022-06-09","close":9773.0},{"date":"2022-06-10","close":9658.0},{"date":"2022-06-13","close":9063.0},{"date":"2022-06-14","close":8928.0},{"date":"2022-06-15","close":8558.0},{"date":"2022-06-16","close":8533.0},{"date":"2022-06-17","close":8419.0},{"date":"2022-06-20","close":8114.0},{"date":"2022-06-21","close":8349.0},{"date":"2022-06-22","close":7889.0},{"date":"2022-06-23","close":7599.0},{"date":"2022-06-24","close":8084.0},{"date":"2022-06-27","close":8209.0},{"date":"2022-06-28","close":8239.0},{"date":"2022-06-29","close":8184.0},{"date":"2022-06-30","close":7989.0},{"date":"2022-07-01","close":7779.0},{"date":"2022-07-04","close":7724.0},{"date":"2022-07-05","close":8004.0},{"date":"2022-07-06","close":8074.0},{"date":"2022-07-07","close":8069.0},{"date":"2022-07-08","close":8209.0},{"date":"2022-07-11","close":8139.0},{"date":"2022-07-12","close":7944.0},{"date":"2022-07-13","close":8104.0},{"date":"2022-07-14","close":8199.0},{"date":"2022-07-15","close":8094.0},{"date":"2022-07-18","close":8414.0},{"date":"2022-07-19","close":8369.0},{"date":"2022-07-20","close":8463.0},{"date":"2022-07-21","close":8573.0},{"date":"2022-07-22","close":8503.0},{"date":"2022-07-25","close":8434.0},{"date":"2022-07-26","close":8384.0},{"date":"2022-07-27","close":8339.0},{"date":"2022-07-28","close":8394.0},{"date":"2022-07-29","close":8493.0},{"date":"2022-08-01","close":8528.0},{"date":"2022-08-02","close":8453.0},{"date":"2022-08-03","close":8673.0},{"date":"2022-08-04","close":8933.0},{"date":"2022-08-05","close":8878.0},{"date":"2022-08-08","close":8788.0},{"date":"2022-08-09","close":8843.0},{"date":"2022-08-10","close":8593.0},{"date":"2022-08-11","close":8828.0},{"date":"2022-08-12","close":8808.0},{"date":"2022-08-16","close":8843.0},{"date":"2022-08-17","close":8828.0},{"date":"2022-08-18","close":8833.0},{"date":"2022-08-19","close":8638.0},{"date":"2022-08-22","close":8349.0},{"date":"2022-08-23","close":8174.0},{"date":"2022-08-24","close":8184.0},{"date":"2022-08-25","close":8269.0},{"date":"2022-08-26","close":8249.0},{"date":"2022-08-29","close":7989.0},{"date":"2022-08-30","close":8144.0},{"date":"2022-08-31","close":8204.0},{"date":"2022-09-01","close":7989.0},{"date":"2022-09-02","close":7919.0},{"date":"2022-09-05","close":7854.0},{"date":"2022-09-06","close":7904.0},{"date":"2022-09-07","close":7809.0},{"date":"2022-09-08","close":7804.0},{"date":"2022-09-13","close":8039.0},{"date":"2022-09-14","close":7824.0},{"date":"2022-09-15","close":7814.0},{"date":"2022-09-16","close":7649.0},{"date":"2022-09-19","close":7494.0},{"date":"2022-09-20","close":7534.0},{"date":"2022-09-21","close":7499.0},{"date":"2022-09-22","close":7324.0},{"date":"2022-09-23","close":7229.0},{"date":"2022-09-26","close":6885.0},{"date":"2022-09-27","close":6925.0},{"date":"2022-09-28","close":6680.0},{"date":"2022-09-29","close":6695.0},{"date":"2022-09-30","close":6665.0},{"date":"2022-10-04","close":6790.0},{"date":"2022-10-05","close":6685.0},{"date":"2022-10-06","close":6830.0},{"date":"2022-10-07","close":6735.0},{"date":"2022-10-11","close":6400.0},{"date":"2022-10-12","close":6410.0},{"date":"2022-10-13","close":6180.0},{"date":"2022-10-14","close":6505.0},{"date":"2022-10-17","close":6560.0},{"date":"2022-10-18","close":6785.0},{"date":"2022-10-19","close":6710.0},{"date":"2022-10-20","close":6600.0},{"date":"2022-10-21","close":6510.0},{"date":"2022-10-24","close":6575.0},{"date":"2022-10-25","close":6595.0},{"date":"2022-10-26","close":6515.0},{"date":"2022-10-27","close":6635.0},{"date":"2022-10-28","close":6555.0},{"date":"2022-10-31","close":6670.0},{"date":"2022-11-01","close":6665.0},{"date":"2022-11-02","close":6715.0},{"date":"2022-11-03","close":6600.0},{"date":"2022-11-04","close":6555.0},{"date":"2022-11-07","close":6600.0},{"date":"2022-11-08","close":6780.0},{"date":"2022-11-09","close":6740.0},{"date":"2022-11-10","close":6765.0},{"date":"2022-11-11","close":7159.0},{"date":"2022-11-14","close":7184.0},{"date":"2022-11-15","close":7259.0},{"date":"2022-11-16","close":7229.0},{"date":"2022-11-17","close":7204.0},{"date":"2022-11-18","close":7109.0},{"date":"2022-11-21","close":6870.0},{"date":"2022-11-22","close":6840.0},{"date":"2022-11-23","close":7030.0},{"date":"2022-11-24","close":7259.0},{"date":"2022-11-25","close":7144.0},{"date":"2022-11-28","close":7049.0},{"date":"2022-11-29","close":7084.0},{"date":"2022-11-30","close":7119.0},{"date":"2022-12-01","close":7284.0},{"date":"2022-12-02","close":7259.0},{"date":"2022-12-05","close":7199.0},{"date":"2022-12-06","close":7114.0},{"date":"2022-12-07","close":7059.0},{"date":"2022-12-08","close":7049.0},{"date":"2022-12-09","close":7179.0},{"date":"2022-12-12","close":7114.0},{"date":"2022-12-13","close":6995.0},{"date":"2022-12-14","close":7149.0},{"date":"2022-12-15","close":6965.0},{"date":"2022-12-16","close":6840.0},{"date":"2022-12-19","close":6880.0},{"date":"2022-12-20","close":6705.0},{"date":"2022-12-21","close":6675.0},{"date":"2022-12-22","close":6795.0},{"date":"2022-12-23","close":6505.0},{"date":"2022-12-26","close":6585.0},{"date":"2022-12-27","close":6655.0},{"date":"2022-12-28","close":6635.0},{"date":"2022-12-29","close":6495.0},{"date":"2023-01-02","close":6345.0},{"date":"2023-01-03","close":6430.0},{"date":"2023-01-04","close":6550.0},{"date":"2023-01-05","close":6630.0},{"date":"2023-01-06","close":6575.0},{"date":"2023-01-09","close":6775.0},{"date":"2023-01-10","close":6720.0},{"date":"2023-01-11","close":6930.0},{"date":"2023-01-12","close":6930.0},{"date":"2023-01-13","close":6980.0},{"date":"2023-01-16","close":7059.0},{"date":"2023-01-17","close":7034.0},{"date":"2023-01-18","close":7119.0},{"date":"2023-01-19","close":7174.0},{"date":"2023-01-20","close":7274.0},{"date":"2023-01-25","close":7489.0},{"date":"2023-01-26","close":7494.0},{"date":"2023-01-27","close":7649.0},{"date":"2023-01-30","close":7594.0},{"date":"2023-01-31","close":7704.0},{"date":"2023-02-01","close":7659.0},{"date":"2023-02-02","close":8049.0},{"date":"2023-02-03","close":8194.0},{"date":"2023-02-06","close":8024.0},{"date":"2023-02-07","close":8194.0},{"date":"2023-02-08","close":8438.0},{"date":"2023-02-09","close":8379.0},{"date":"2023-02-10","close":8124.0},{"date":"2023-02-13","close":7959.0},{"date":"2023-02-14","close":7999.0},{"date":"2023-02-15","close":7764.0},{"date":"2023-02-16","close":8014.0},{"date":"2023-02-17","close":7769.0},{"date":"2023-02-20","close":7949.0},{"date":"2023-02-21","close":7849.0},{"date":"2023-02-22","close":7684.0},{"date":"2023-02-23","close":7799.0},{"date":"2023-02-24","close":7709.0},{"date":"2023-02-27","close":7674.0},{"date":"2023-02-28","close":7774.0},{"date":"2023-03-02","close":7669.0},{"date":"2023-03-03","close":7709.0},{"date":"2023-03-06","close":7779.0},{"date":"2023-03-07","close":7689.0},{"date":"2023-03-08","close":7499.0},{"date":"2023-03-09","close":7454.0},{"date":"2023-03-10","close":7244.0},{"date":"2023-03-13","close":7239.0},{"date":"2023-03-14","close":6900.0},{"date":"2023-03-15","close":6985.0},{"date":"2023-03-16","close":6910.0},{"date":"2023-03-17","close":7124.0},{"date":"2023-03-20","close":7124.0},{"date":"2023-03-21","close":7139.0},{"date":"2023-03-22","close":7219.0},{"date":"2023-03-23","close":7154.0},{"date":"2023-03-24","close":7274.0},{"date":"2023-03-27","close":7179.0},{"date":"2023-03-28","close":7219.0},{"date":"2023-03-29","close":7294.0},{"date":"2023-03-30","close":7264.0},{"date":"2023-03-31","close":7324.0},{"date":"2023-04-03","close":7204.0},{"date":"2023-04-04","close":7344.0},{"date":"2023-04-05","close":7364.0},{"date":"2023-04-06","close":7184.0},{"date":"2023-04-07","close":7214.0},{"date":"2023-04-10","close":7049.0},{"date":"2023-04-11","close":7199.0},{"date":"2023-04-12","close":7224.0},{"date":"2023-04-13","close":7239.0},{"date":"2023-04-14","close":7364.0},{"date":"2023-04-17","close":7314.0},{"date":"2023-04-18","close":7179.0},{"date":"2023-04-19","close":7169.0},{"date":"2023-04-20","close":7039.0},{"date":"2023-04-21","close":6945.0},{"date":"2023-04-24","close":6960.0},{"date":"2023-04-25","close":6840.0},{"date":"2023-04-26","close":6875.0},{"date":"2023-04-27","close":6865.0},{"date":"2023-04-28","close":6860.0},{"date":"2023-05-02","close":6935.0},{"date":"2023-05-03","close":6880.0},{"date":"2023-05-04","close":6900.0},{"date":"2023-05-08","close":6965.0},{"date":"2023-05-09","close":6955.0},{"date":"2023-05-10","close":6895.0},{"date":"2023-05-11","close":6965.0},{"date":"2023-05-12","close":6965.0},{"date":"2023-05-15","close":6900.0},{"date":"2023-05-16","close":6780.0},{"date":"2023-05-17","close":6942.4863},{"date":"2023-05-18","close":6935.0},{"date":"2023-05-19","close":6952.3408},{"date":"2023-05-22","close":6912.9229},{"date":"2023-05-23","close":6952.3408},{"date":"2023-05-24","close":6960.0},{"date":"2023-05-25","close":6853.7959},{"date":"2023-05-26","close":6730.6147},{"date":"2023-05-30","close":6819.3052},{"date":"2023-05-31","close":6745.3965},{"date":"2023-06-01","close":6760.1782},{"date":"2023-06-02","close":6804.5239},{"date":"2023-06-05","close":6824.2324},{"date":"2023-06-07","close":6912.9229},{"date":"2023-06-08","close":6789.7417},{"date":"2023-06-09","close":6853.7959},{"date":"2023-06-12","close":6760.1782},{"date":"2023-06-13","close":6814.3779},{"date":"2023-06-14","close":6710.9058},{"date":"2023-06-15","close":6646.8516},{"date":"2023-06-16","close":6681.3423},{"date":"2023-06-19","close":6632.0703},{"date":"2023-06-20","close":6582.7974},{"date":"2023-06-21","close":6449.7617},{"date":"2023-06-22","close":6439.9077},{"date":"2023-06-23","close":6425.1255},{"date":"2023-06-26","close":6474.3979},{"date":"2023-06-27","close":6533.5249},{"date":"2023-06-28","close":6548.3071},{"date":"2023-06-29","close":6513.8159},{"date":"2023-06-30","close":6425.1255},{"date":"2023-07-03","close":6580.0},{"date":"2023-07-04","close":6535.0},{"date":"2023-07-05","close":6445.0},{"date":"2023-07-06","close":6405.0},{"date":"2023-07-07","close":6232.9634},{"date":"2023-07-10","close":6232.9634},{"date":"2023-07-11","close":6485.0},{"date":"2023-07-12","close":6485.0},{"date":"2023-07-13","close":6575.0},{"date":"2023-07-14","close":6479.3252},{"date":"2023-07-17","close":6597.5791},{"date":"2023-07-18","close":6705.0},{"date":"2023-07-19","close":6607.4341},{"date":"2023-07-20","close":6617.2881},{"date":"2023-07-21","close":6656.7061},{"date":"2023-07-24","close":6484.2524},{"date":"2023-07-25","close":6380.0},{"date":"2023-07-26","close":5942.2559},{"date":"2023-07-27","close":6270.0},{"date":"2023-07-28","close":6336.4351},{"date":"2023-07-31","close":6715.0},{"date":"2023-08-01","close":7139.0},{"date":"2023-08-02","close":6975.0},{"date":"2023-08-03","close":6730.6147},{"date":"2023-08-04","close":6903.0684},{"date":"2023-08-07","close":6898.1411},{"date":"2023-08-08","close":6755.251},{"date":"2023-08-09","close":6804.5239},{"date":"2023-08-10","close":6819.3052},{"date":"2023-08-11","close":6755.251},{"date":"2023-08-14","close":6774.96},{"date":"2023-08-16","close":6587.7246},{"date":"2023-08-17","close":6523.6709},{"date":"2023-08-18","close":6489.1802},{"date":"2023-08-21","close":6508.8887},{"date":"2023-08-22","close":6558.1611},{"date":"2023-08-23","close":6523.6709},{"date":"2023-08-24","close":6774.96},{"date":"2023-08-25","close":6568.0156},{"date":"2023-08-28","close":6572.9429},{"date":"2023-08-29","close":6784.8145},{"date":"2023-08-30","close":6907.9956},{"date":"2023-08-31","close":6917.8496},{"date":"2023-09-01","close":6903.0684},{"date":"2023-09-04","close":6942.4863},{"date":"2023-09-05","close":6991.7588},{"date":"2023-09-06","close":6972.0498},{"date":"2023-09-07","close":6863.6504},{"date":"2023-09-08","close":6912.9229},{"date":"2023-09-11","close":6912.9229},{"date":"2023-09-12","close":6809.4507},{"date":"2023-09-13","close":6681.3423},{"date":"2023-09-14","close":6784.8145},{"date":"2023-09-15","close":6789.7417},{"date":"2023-09-18","close":6745.3965},{"date":"2023-09-19","close":6632.0703},{"date":"2023-09-20","close":6577.8706},{"date":"2023-09-21","close":6430.0527},{"date":"2023-09-22","close":6390.6348},{"date":"2023-09-25","close":6306.8716},{"date":"2023-09-26","close":6163.9819},{"date":"2023-09-27","close":6287.1626},{"date":"2023-10-04","close":6001.3823},{"date":"2023-10-05","close":5966.8921},{"date":"2023-10-06","close":6011.2373},{"date":"2023-10-10","close":5888.0562},{"date":"2023-10-11","close":5961.9648},{"date":"2023-10-12","close":6090.0732},{"date":"2023-10-13","close":5981.6738},{"date":"2023-10-16","close":5897.9106},{"date":"2023-10-17","close":5907.7651},{"date":"2023-10-18","close":5897.9106},{"date":"2023-10-19","close":5641.6938},{"date":"2023-10-20","close":5533.2944},{"date":"2023-10-23","close":5469.2402},{"date":"2023-10-24","close":5695.8936},{"date":"2023-10-25","close":5690.9668},{"date":"2023-10-26","close":5538.2217},{"date":"2023-10-27","close":5484.022},{"date":"2023-10-30","close":5661.4033},{"date":"2023-10-31","close":5479.0947},{"date":"2023-11-01","close":5557.9307},{"date":"2023-11-02","close":5740.2388},{"date":"2023-11-03","close":5902.8379},{"date":"2023-11-06","close":6144.2725},{"date":"2023-11-07","close":6099.9277},{"date":"2023-11-08","close":6080.2188},{"date":"2023-11-09","close":6035.8735},{"date":"2023-11-10","close":5952.1104},{"date":"2023-11-13","close":5878.2017},{"date":"2023-11-14","close":6026.0186},{"date":"2023-11-15","close":6109.7817},{"date":"2023-11-16","close":6228.0356},{"date":"2023-11-17","close":6124.564},{"date":"2023-11-20","close":6297.0176},{"date":"2023-11-21","close":6316.7266},{"date":"2023-11-22","close":6321.6538},{"date":"2023-11-23","close":6361.0713},{"date":"2023-11-24","close":6390.6348},{"date":"2023-11-27","close":6292.0903},{"date":"2023-11-28","close":6316.7266},{"date":"2023-11-29","close":6356.1445},{"date":"2023-11-30","close":6380.7808},{"date":"2023-12-01","close":6365.9985},{"date":"2023-12-04","close":6484.2524},{"date":"2023-12-05","close":6380.7808},{"date":"2023-12-06","close":6720.7607},{"date":"2023-12-07","close":6779.8872},{"date":"2023-12-08","close":6922.7773},{"date":"2023-12-11","close":6907.9956},{"date":"2023-12-12","close":6878.4321},{"date":"2023-12-13","close":6784.8145},{"date":"2023-12-14","close":6804.5239},{"date":"2023-12-15","close":6814.3779},{"date":"2023-12-18","close":6986.8315},{"date":"2023-12-19","close":7001.6128},{"date":"2023-12-20","close":7016.395},{"date":"2023-12-21","close":6986.8315},{"date":"2023-12-22","close":6863.6504},{"date":"2023-12-26","close":6789.7417},{"date":"2023-12-27","close":6883.3594},{"date":"2023-12-28","close":6917.8496},{"date":"2024-01-02","close":7105.0854},{"date":"2024-01-03","close":6991.7588},{"date":"2024-01-04","close":6912.9229},{"date":"2024-01-05","close":7095.231},{"date":"2024-01-08","close":7385.9385},{"date":"2024-01-09","close":7637.228},{"date":"2024-01-10","close":7676.6455},{"date":"2024-01-11","close":7730.8452},{"date":"2024-01-12","close":7573.1733},{"date":"2024-01-15","close":7583.0283},{"date":"2024-01-16","close":7420.4287},{"date":"2024-01-17","close":7208.5576},{"date":"2024-01-18","close":7574.0},{"date":"2024-01-19","close":7509.1191},{"date":"2024-01-22","close":7711.1362},{"date":"2024-01-23","close":7681.5728},{"date":"2024-01-24","close":7642.1548},{"date":"2024-01-25","close":7435.2109},{"date":"2024-01-26","close":7563.3188},{"date":"2024-01-29","close":7119.8672},{"date":"2024-01-30","close":7174.0664},{"date":"2024-01-31","close":6917.8496},{"date":"2024-02-01","close":6784.8145},{"date":"2024-02-02","close":7065.6675},{"date":"2024-02-05","close":7011.4678},{"date":"2024-02-06","close":6878.4321},{"date":"2024-02-07","close":6932.6318},{"date":"2024-02-08","close":7016.395},{"date":"2024-02-13","close":7105.0854},{"date":"2024-02-14","close":7174.0664},{"date":"2024-02-15","close":7321.8843},{"date":"2024-02-16","close":7381.0112},{"date":"2024-02-19","close":7425.356},{"date":"2024-02-20","close":7415.502},{"date":"2024-02-21","close":7351.4478},{"date":"2024-02-22","close":7479.5557},{"date":"2024-02-23","close":7449.9922},{"date":"2024-02-26","close":7366.229},{"date":"2024-02-27","close":7223.3389},{"date":"2024-02-28","close":7223.3389},{"date":"2024-02-29","close":7100.1582},{"date":"2024-03-04","close":7001.6128},{"date":"2024-03-05","close":6976.9771},{"date":"2024-03-06","close":6873.5049},{"date":"2024-03-07","close":6705.9785},{"date":"2024-03-08","close":6730.6147},{"date":"2024-03-11","close":6843.9414},{"date":"2024-03-12","close":6834.0869},{"date":"2024-03-13","close":6957.2681},{"date":"2024-03-14","close":6809.4507},{"date":"2024-03-15","close":6873.5049},{"date":"2024-03-18","close":6873.5049},{"date":"2024-03-19","close":6770.0327},{"date":"2024-03-20","close":6730.6147},{"date":"2024-03-21","close":6834.0869},{"date":"2024-03-22","close":6794.6689},{"date":"2024-03-25","close":6839.0142},{"date":"2024-03-26","close":6903.0684},{"date":"2024-03-27","close":6976.9771},{"date":"2024-03-28","close":6868.5776},{"date":"2024-03-29","close":6829.1597},{"date":"2024-04-01","close":6898.1411},{"date":"2024-04-02","close":6701.0513},{"date":"2024-04-03","close":6661.6338},{"date":"2024-04-04","close":6597.5791},{"date":"2024-04-05","close":6454.689},{"date":"2024-04-08","close":6425.1255},{"date":"2024-04-09","close":6444.8345},{"date":"2024-04-11","close":6390.6348},{"date":"2024-04-12","close":6321.6538},{"date":"2024-04-15","close":6267.4541},{"date":"2024-04-16","close":6144.2725},{"date":"2024-04-17","close":6183.6909},{"date":"2024-04-18","close":6365.9985},{"date":"2024-04-19","close":6316.7266},{"date":"2024-04-22","close":6375.8535},{"date":"2024-04-23","close":6415.2715},{"date":"2024-04-24","close":6513.8159},{"date":"2024-04-25","close":6459.6162},{"date":"2024-04-26","close":6459.6162},{"date":"2024-04-29","close":6464.5439},{"date":"2024-04-30","close":6494.1074},{"date":"2024-05-02","close":6454.689},{"date":"2024-05-03","close":6587.7246},{"date":"2024-05-07","close":6563.0884},{"date":"2024-05-08","close":6597.5791},{"date":"2024-05-09","close":6676.415},{"date":"2024-05-10","close":6607.4341},{"date":"2024-05-13","close":6464.5439},{"date":"2024-05-14","close":6725.6875},{"date":"2024-05-16","close":6701.0513},{"date":"2024-05-17","close":6641.9243},{"date":"2024-05-20","close":6587.7246},{"date":"2024-05-21","close":6661.6338},{"date":"2024-05-22","close":6617.2881},{"date":"2024-05-23","close":6686.2695},{"date":"2024-05-24","close":6572.9429},{"date":"2024-05-27","close":6632.0703},{"date":"2024-05-28","close":6572.9429},{"date":"2024-05-29","close":6489.1802},{"date":"2024-05-30","close":6420.1982},{"date":"2024-05-31","close":6430.0527},{"date":"2024-06-03","close":6430.0527},{"date":"2024-06-04","close":6454.689},{"date":"2024-06-05","close":6405.417},{"date":"2024-06-07","close":6479.3252},{"date":"2024-06-10","close":6494.1074},{"date":"2024-06-11","close":6489.1802},{"date":"2024-06-12","close":6632.0703},{"date":"2024-06-13","close":6617.2881},{"date":"2024-06-14","close":6494.1074},{"date":"2024-06-17","close":6336.4351},{"date":"2024-06-18","close":6262.5269},{"date":"2024-06-19","close":6346.29},{"date":"2024-06-20","close":6503.9614},{"date":"2024-06-21","close":6400.4893},{"date":"2024-06-24","close":6301.9448},{"date":"2024-06-25","close":6287.1626},{"date":"2024-06-26","close":6370.9258},{"date":"2024-06-27","close":6331.5083},{"date":"2024-06-28","close":6405.417},{"date":"2024-07-01","close":6444.8345},{"date":"2024-07-02","close":6242.8179},{"date":"2024-07-03","close":6198.4722},{"date":"2024-07-04","close":6080.2188},{"date":"2024-07-05","close":6188.6182},{"date":"2024-07-08","close":6297.0176},{"date":"2024-07-09","close":6297.0176},{"date":"2024-07-10","close":6326.5811},{"date":"2024-07-11","close":6326.5811},{"date":"2024-07-12","close":6341.3623},{"date":"2024-07-15","close":6297.0176},{"date":"2024-07-16","close":6228.0356},{"date":"2024-07-17","close":6154.1274},{"date":"2024-07-18","close":6119.6367},{"date":"2024-07-19","close":6099.9277},{"date":"2024-07-22","close":6021.0918},{"date":"2024-07-23","close":6060.5098},{"date":"2024-07-24","close":6026.0186},{"date":"2024-07-25","close":6030.9463},{"date":"2024-07-26","close":5991.5283},{"date":"2024-07-29","close":6035.8735},{"date":"2024-07-30","close":5873.2744},{"date":"2024-07-31","close":5819.0747},{"date":"2024-08-01","close":5833.8564},{"date":"2024-08-02","close":5631.8398},{"date":"2024-08-05","close":5030.7158},{"date":"2024-08-06","close":5282.0049},{"date":"2024-08-07","close":5336.2046},{"date":"2024-08-08","close":5331.2773},{"date":"2024-08-09","close":5350.9868},{"date":"2024-08-12","close":5518.5132},{"date":"2024-08-13","close":5390.4043},{"date":"2024-08-14","close":5410.1138},{"date":"2024-08-16","close":5439.6772},{"date":"2024-08-19","close":5479.0947},{"date":"2024-08-20","close":5597.3486},{"date":"2024-08-21","close":5602.2764},{"date":"2024-08-22","close":5612.1304},{"date":"2024-08-23","close":5631.8398},{"date":"2024-08-26","close":5607.2036},{"date":"2024-08-27","close":5805.0},{"date":"2024-08-28","close":5661.4033},{"date":"2024-08-29","close":5587.4941},{"date":"2024-08-30","close":5636.7666},{"date":"2024-09-02","close":5533.2944},{"date":"2024-09-03","close":5528.3672},{"date":"2024-09-04","close":5365.7681},{"date":"2024-09-05","close":5326.3506},{"date":"2024-09-06","close":5183.4604},{"date":"2024-09-09","close":5277.0776},{"date":"2024-09-10","close":5267.2236},{"date":"2024-09-11","close":5262.2964},{"date":"2024-09-12","close":5346.0596},{"date":"2024-09-13","close":5395.3315},{"date":"2024-09-19","close":5385.4775},{"date":"2024-09-20","close":5365.7681},{"date":"2024-09-23","close":5493.877},{"date":"2024-09-24","close":5518.5132},{"date":"2024-09-25","close":5533.2944},{"date":"2024-09-26","close":5612.1304},{"date":"2024-09-27","close":5646.6211},{"date":"2024-09-30","close":5484.022},{"date":"2024-10-02","close":5410.1138},{"date":"2024-10-04","close":5518.5132},{"date":"2024-10-07","close":5493.877},{"date":"2024-10-08","close":5459.3862},{"date":"2024-10-10","close":5498.8037},{"date":"2024-10-11","close":5557.9307},{"date":"2024-10-14","close":5523.4404},{"date":"2024-10-15","close":5617.0576},{"date":"2024-10-16","close":5523.4404},{"date":"2024-10-17","close":5498.8037},{"date":"2024-10-18","close":5488.9497},{"date":"2024-10-21","close":5508.6582},{"date":"2024-10-22","close":5380.5503},{"date":"2024-10-23","close":5449.5312},{"date":"2024-10-24","close":5331.2773},{"date":"2024-10-25","close":5277.0776},{"date":"2024-10-28","close":5508.6582},{"date":"2024-10-29","close":5513.5854},{"date":"2024-10-30","close":5705.0},{"date":"2024-10-31","close":5720.5298},{"date":"2024-11-01","close":5686.0391},{"date":"2024-11-04","close":5784.584},{"date":"2024-11-05","close":6020.0},{"date":"2024-11-06","close":5947.1831},{"date":"2024-11-07","close":6016.1646},{"date":"2024-11-08","close":6045.728},{"date":"2024-11-11","close":5952.1104},{"date":"2024-11-12","close":5902.8379},{"date":"2024-11-13","close":5883.1289},{"date":"2024-11-14","close":6035.8735},{"date":"2024-11-15","close":6109.7817},{"date":"2024-11-18","close":6257.5991},{"date":"2024-11-19","close":6292.0903},{"date":"2024-11-20","close":6208.3271},{"date":"2024-11-21","close":6065.437},{"date":"2024-11-22","close":6198.4722},{"date":"2024-11-25","close":6385.708},{"date":"2024-11-26","close":6508.8887},{"date":"2024-11-27","close":6730.6147},{"date":"2024-11-28","close":6666.5605},{"date":"2024-11-29","close":6661.6338},{"date":"2024-12-02","close":6622.2153},{"date":"2024-12-03","close":6636.9976},{"date":"2024-12-04","close":6508.8887},{"date":"2024-12-05","close":6568.0156},{"date":"2024-12-06","close":6528.5977},{"date":"2024-12-09","close":6228.0356},{"date":"2024-12-10","close":6543.3794},{"date":"2024-12-11","close":6691.1973},{"date":"2024-12-12","close":6750.3237},{"date":"2024-12-13","close":6947.4136},{"date":"2024-12-16","close":7045.9585},{"date":"2024-12-17","close":7100.1582},{"date":"2024-12-18","close":6972.0498},{"date":"2024-12-19","close":6701.0513},{"date":"2024-12-20","close":6410.3442},{"date":"2024-12-23","close":6499.0342},{"date":"2024-12-24","close":6430.0527},{"date":"2024-12-26","close":6464.5439},{"date":"2024-12-27","close":6277.3081},{"date":"2024-12-30","close":6356.1445},{"date":"2025-01-02","close":6459.6162},{"date":"2025-01-03","close":6701.0513},{"date":"2025-01-06","close":6681.3423},{"date":"2025-01-07","close":6641.9243},{"date":"2025-01-08","close":6543.3794},{"date":"2025-01-09","close":6474.3979},{"date":"2025-01-10","close":6518.7437},{"date":"2025-01-13","close":6454.689},{"date":"2025-01-14","close":6494.1074},{"date":"2025-01-15","close":6415.2715},{"date":"2025-01-16","close":6533.5249},{"date":"2025-01-17","close":6395.562},{"date":"2025-01-20","close":6454.689},{"date":"2025-01-21","close":6449.7617},{"date":"2025-01-22","close":6499.0342},{"date":"2025-01-23","close":6494.1074},{"date":"2025-01-24","close":6464.5439},{"date":"2025-01-31","close":6705.9785},{"date":"2025-02-03","close":6819.3052},{"date":"2025-02-04","close":7144.5029},{"date":"2025-02-05","close":7528.8281},{"date":"2025-02-06","close":7706.209},{"date":"2025-02-07","close":7607.6646},{"date":"2025-02-10","close":7592.8823},{"date":"2025-02-11","close":7602.7368},{"date":"2025-02-12","close":7548.5371},{"date":"2025-02-13","close":7420.4287},{"date":"2025-02-14","close":7297.248},{"date":"2025-02-17","close":7449.9922},{"date":"2025-02-18","close":7440.1382},{"date":"2025-02-19","close":7405.6475},{"date":"2025-02-20","close":7376.0835},{"date":"2025-02-21","close":7267.6846},{"date":"2025-02-24","close":7183.9214},{"date":"2025-02-25","close":7188.8486},{"date":"2025-02-26","close":7445.0654},{"date":"2025-02-27","close":7366.229},{"date":"2025-02-28","close":7090.3037},{"date":"2025-03-04","close":6972.0498},{"date":"2025-03-05","close":7006.5405},{"date":"2025-03-06","close":6863.6504},{"date":"2025-03-07","close":6676.415},{"date":"2025-03-10","close":6720.7607},{"date":"2025-03-11","close":6612.3608},{"date":"2025-03-12","close":6735.542},{"date":"2025-03-13","close":6602.5063},{"date":"2025-03-14","close":6745.3965},{"date":"2025-03-17","close":6762.1489},{"date":"2025-03-18","close":6917.8496},{"date":"2025-03-19","close":6853.7959},{"date":"2025-03-20","close":6691.1973},{"date":"2025-03-21","close":6607.4341},{"date":"2025-03-24","close":6582.7974},{"date":"2025-03-25","close":6508.8887},{"date":"2025-03-26","close":6696.124},{"date":"2025-03-27","close":6558.1611},{"date":"2025-03-28","close":6434.9805},{"date":"2025-03-31","close":6163.9819},{"date":"2025-04-01","close":6444.8345},{"date":"2025-04-02","close":6361.0713},{"date":"2025-04-03","close":6499.0342},{"date":"2025-04-04","close":6582.7974},{"date":"2025-04-07","close":6543.3794},{"date":"2025-04-08","close":6533.5249},{"date":"2025-04-09","close":6390.6348},{"date":"2025-04-10","close":6627.1426},{"date":"2025-04-11","close":6740.4692},{"date":"2025-04-14","close":7016.395},{"date":"2025-04-15","close":6976.9771},{"date":"2025-04-16","close":6848.8687},{"date":"2025-04-17","close":7110.0127},{"date":"2025-04-18","close":7124.7944},{"date":"2025-04-21","close":7105.0854},{"date":"2025-04-22","close":7060.7397},{"date":"2025-04-23","close":7021.3223},{"date":"2025-04-24","close":6981.9043},{"date":"2025-04-25","close":7090.3037},{"date":"2025-04-28","close":7149.4307},{"date":"2025-04-29","close":7203.6299},{"date":"2025-04-30","close":7154.3579},{"date":"2025-05-02","close":7100.1582},{"date":"2025-05-07","close":7341.5928},{"date":"2025-05-08","close":7415.502},{"date":"2025-05-09","close":7164.2124},{"date":"2025-05-12","close":7178.9941},{"date":"2025-05-13","close":7154.3579},{"date":"2025-05-14","close":7178.9941},{"date":"2025-05-15","close":7114.9395},{"date":"2025-05-16","close":7100.1582},{"date":"2025-05-19","close":6962.1953},{"date":"2025-05-20","close":7021.3223},{"date":"2025-05-21","close":7045.9585},{"date":"2025-05-22","close":6962.1953},{"date":"2025-05-23","close":7031.1763},{"date":"2025-05-26","close":7090.3037},{"date":"2025-05-27","close":7085.376},{"date":"2025-05-28","close":7149.4307},{"date":"2025-05-29","close":7223.3389},{"date":"2025-05-30","close":7159.2852},{"date":"2025-06-02","close":7316.9565},{"date":"2025-06-04","close":7725.918},{"date":"2025-06-05","close":8060.9702},{"date":"2025-06-09","close":8736.0029},{"date":"2025-06-10","close":8765.5664},{"date":"2025-06-11","close":8918.3115},{"date":"2025-06-12","close":8686.7305},{"date":"2025-06-13","close":8578.3311},{"date":"2025-06-16","close":8809.9121},{"date":"2025-06-17","close":8750.7852},{"date":"2025-06-18","close":9292.7812},{"date":"2025-06-19","close":9406.1084},{"date":"2025-06-20","close":9391.3262},{"date":"2025-06-23","close":9573.6348},{"date":"2025-06-24","close":9760.8691},{"date":"2025-06-25","close":9307.5625},{"date":"2025-06-26","close":8967.584},{"date":"2025-06-27","close":8982.3652},{"date":"2025-06-30","close":8938.0195},{"date":"2025-07-01","close":8908.4561},{"date":"2025-07-02","close":8706.4395},{"date":"2025-07-03","close":8701.5127},{"date":"2025-07-04","close":8460.0781},{"date":"2025-07-07","close":8809.9121},{"date":"2025-07-08","close":8918.3115},{"date":"2025-07-09","close":8942.9473},{"date":"2025-07-10","close":8967.584},{"date":"2025-07-11","close":8938.0195},{"date":"2025-07-14","close":8770.4941},{"date":"2025-07-15","close":8800.0576},{"date":"2025-07-16","close":8829.6201},{"date":"2025-07-17","close":8819.7656},{"date":"2025-07-18","close":8804.9844},{"date":"2025-07-21","close":8726.1484},{"date":"2025-07-22","close":8494.5674},{"date":"2025-07-23","close":8297.4785},{"date":"2025-07-24","close":8174.2969},{"date":"2025-07-25","close":8243.2783},{"date":"2025-07-28","close":8253.1328},{"date":"2025-07-29","close":8218.6426},{"date":"2025-07-30","close":8134.8789},{"date":"2025-07-31","close":8164.4424},{"date":"2025-08-01","close":7932.8623},{"date":"2025-08-04","close":8031.4072},{"date":"2025-08-05","close":7947.644},{"date":"2025-08-06","close":7987.062},{"date":"2025-08-07","close":8213.7148},{"date":"2025-08-08","close":8184.1519},{"date":"2025-08-11","close":8144.7339},{"date":"2025-08-12","close":8105.3159},{"date":"2025-08-13","close":8080.6792},{"date":"2025-08-14","close":8100.3887},{"date":"2025-08-18","close":8075.7524},{"date":"2025-08-19","close":8056.0435},{"date":"2025-08-20","close":7923.0078},{"date":"2025-08-21","close":7873.7354},{"date":"2025-08-22","close":7937.7891},{"date":"2025-08-25","close":8041.2617},{"date":"2025-08-26","close":8041.2617},{"date":"2025-08-27","close":7932.8623},{"date":"2025-08-28","close":7829.3901},{"date":"2025-08-29","close":7750.5542},{"date":"2025-09-01","close":7681.5728},{"date":"2025-09-02","close":7725.918},{"date":"2025-09-03","close":7666.791},{"date":"2025-09-04","close":7804.7539},{"date":"2025-09-05","close":7755.4814},{"date":"2025-09-08","close":7775.1904},{"date":"2025-09-09","close":7844.1719},{"date":"2025-09-10","close":7942.7168},{"date":"2025-09-11","close":7982.1348},{"date":"2025-09-12","close":8174.2974},{"date":"2025-09-15","close":8110.2427},{"date":"2025-09-16","close":8070.8252},{"date":"2025-09-17","close":7967.353},{"date":"2025-09-18","close":8070.8252},{"date":"2025-09-19","close":8159.5156},{"date":"2025-09-22","close":8026.4795},{"date":"2025-09-23","close":7883.5894},{"date":"2025-09-24","close":7824.4629},{"date":"2025-09-25","close":8046.1885},{"date":"2025-09-26","close":7888.5171},{"date":"2025-09-29","close":8046.1885},{"date":"2025-09-30","close":7913.1533},{"date":"2025-10-01","close":7755.4814},{"date":"2025-10-02","close":7785.0449},{"date":"2025-10-10","close":7888.5171},{"date":"2025-10-13","close":7878.6626},{"date":"2025-10-14","close":7765.3359},{"date":"2025-10-15","close":7834.3174},{"date":"2025-10-16","close":7760.4087},{"date":"2025-10-17","close":7523.9014},{"date":"2025-10-20","close":7642.1548},{"date":"2025-10-21","close":7676.6455},{"date":"2025-10-22","close":7676.6455},{"date":"2025-10-23","close":7538.6826},{"date":"2025-10-24","close":7499.2646},{"date":"2025-10-27","close":7647.082},{"date":"2025-10-28","close":7755.4814},{"date":"2025-10-29","close":7819.5356},{"date":"2025-10-30","close":7543.6104},{"date":"2025-10-31","close":7647.082},{"date":"2025-11-03","close":7740.7002},{"date":"2025-11-04","close":7681.5728},{"date":"2025-11-05","close":7504.1919},{"date":"2025-11-06","close":7425.356},{"date":"2025-11-07","close":7262.7568},{"date":"2025-11-10","close":7385.9385},{"date":"2025-11-11","close":7376.0835},{"date":"2025-11-12","close":7573.1733},{"date":"2025-11-13","close":7622.4458},{"date":"2025-11-14","close":7415.502},{"date":"2025-11-17","close":7405.647},{"date":"2025-11-18","close":7114.9399},{"date":"2025-11-19","close":7129.7217},{"date":"2025-11-20","close":7297.248},{"date":"2025-11-21","close":7124.7939},{"date":"2025-11-24","close":7050.8853},{"date":"2025-11-25","close":7021.3223},{"date":"2025-11-26","close":7164.2124},{"date":"2025-11-27","close":7114.9395},{"date":"2025-11-28","close":7272.6118},{"date":"2025-12-01","close":7267.6841},{"date":"2025-12-02","close":7361.3022},{"date":"2025-12-03","close":7356.3745},{"date":"2025-12-04","close":7297.248},{"date":"2025-12-05","close":7297.248},{"date":"2025-12-08","close":7292.3208},{"date":"2025-12-09","close":7257.8301},{"date":"2025-12-10","close":7247.9751},{"date":"2025-12-11","close":7238.1211},{"date":"2025-12-12","close":7326.8115},{"date":"2025-12-15","close":7302.1748},{"date":"2025-12-16","close":7075.522},{"date":"2025-12-17","close":7026.2495},{"date":"2025-12-18","close":6957.2681},{"date":"2025-12-19","close":6976.9771},{"date":"2025-12-22","close":7159.2852},{"date":"2025-12-23","close":7105.0854},{"date":"2025-12-24","close":7036.104},{"date":"2025-12-26","close":6932.6318},{"date":"2025-12-29","close":7060.8311},{"date":"2025-12-30","close":7075.6235},{"date":"2026-01-02","close":7341.8838},{"date":"2026-01-05","close":7267.9229},{"date":"2026-01-06","close":7322.1606},{"date":"2026-01-07","close":7129.8618},{"date":"2026-01-08","close":7065.7617},{"date":"2026-01-09","close":7159.4463},{"date":"2026-01-12","close":7144.6538},{"date":"2026-01-13","close":7139.7231},{"date":"2026-01-14","close":7065.7617},{"date":"2026-01-15","close":7050.9697},{"date":"2026-01-16","close":6947.4238},{"date":"2026-01-19","close":6937.5625},{"date":"2026-01-20","close":7085.4849},{"date":"2026-01-21","close":6868.5322},{"date":"2026-01-22","close":6942.4932},{"date":"2026-01-23","close":7450.3604},{"date":"2026-01-26","close":7716.6206},{"date":"2026-01-27","close":7790.582},{"date":"2026-01-28","close":7879.3354},{"date":"2026-01-29","close":8002.604},{"date":"2026-01-30","close":7879.3354},{"date":"2026-02-02","close":7494.7368},{"date":"2026-02-03","close":7760.9976},{"date":"2026-02-04","close":7731.4131},{"date":"2026-02-05","close":7627.8672},{"date":"2026-02-06","close":7371.4683},{"date":"2026-02-09","close":7637.7285},{"date":"2026-02-10","close":7726.4824},{"date":"2026-02-11","close":7672.2441},{"date":"2026-02-12","close":7706.7593},{"date":"2026-02-13","close":7756.0669},{"date":"2026-02-19","close":8017.3965},{"date":"2026-02-20","close":7933.5737},{"date":"2026-02-23","close":7869.4741},{"date":"2026-02-24","close":7785.6514},{"date":"2026-02-25","close":7687.0361},{"date":"2026-02-26","close":7682.1055},{"date":"2026-02-27","close":7682.1055},{"date":"2026-03-03","close":7267.9229},{"date":"2026-03-04","close":6247.2578},{"date":"2026-03-05","close":6893.1855},{"date":"2026-03-06","close":6972.0776},{"date":"2026-03-09","close":6750.1938},{"date":"2026-03-10","close":6996.7314},{"date":"2026-03-11","close":6991.8008},{"date":"2026-03-12","close":7046.0391},{"date":"2026-03-13","close":7065.7617},{"date":"2026-03-16","close":7036.1772},{"date":"2026-03-17","close":7100.2773},{"date":"2026-03-18","close":7120.0},{"date":"2026-03-19","close":6927.7012},{"date":"2026-03-20","close":7006.5928},{"date":"2026-03-23","close":6602.2715},{"date":"2026-03-24","close":6750.1938},{"date":"2026-03-25","close":6784.7095},{"date":"2026-03-26","close":6641.7178},{"date":"2026-03-27","close":6769.917},{"date":"2026-03-30","close":6602.2715},{"date":"2026-03-31","close":6360.665},{"date":"2026-04-01","close":6656.5098},{"date":"2026-04-02","close":6271.9116},{"date":"2026-04-03","close":6306.4268},{"date":"2026-04-06","close":6316.2881},{"date":"2026-04-07","close":6237.3965},{"date":"2026-04-08","close":6459.2798},{"date":"2026-04-09","close":6365.5957},{"date":"2026-04-10","close":6469.1416},{"date":"2026-04-13","close":6508.5874},{"date":"2026-04-14","close":6631.856},{"date":"2026-04-15","close":6957.2856},{"date":"2026-04-16","close":7198.8921},{"date":"2026-04-17","close":7026.3159},{"date":"2026-04-20","close":7134.7925},{"date":"2026-04-21","close":7065.7617},{"date":"2026-04-22","close":7139.7231},{"date":"2026-04-23","close":7075.6235},{"date":"2026-04-24","close":7090.4155},{"date":"2026-04-27","close":7100.2773},{"date":"2026-04-28","close":7120.0},{"date":"2026-04-29","close":7100.0},{"date":"2026-04-30","close":6925.0},{"date":"2026-05-04","close":6905.0},{"date":"2026-05-06","close":6800.0},{"date":"2026-05-07","close":6685.0},{"date":"2026-05-08","close":6715.0},{"date":"2026-05-11","close":6550.0},{"date":"2026-05-12","close":6445.0},{"date":"2026-05-13","close":6330.0},{"date":"2026-05-14","close":6375.0},{"date":"2026-05-15","close":6245.0},{"date":"2026-05-18","close":6110.0},{"date":"2026-05-19","close":6075.0},{"date":"2026-05-20","close":5800.0},{"date":"2026-05-21","close":5915.0},{"date":"2026-05-22","close":6200.0},{"date":"2026-05-26","close":6080.0},{"date":"2026-05-27","close":5950.0},{"date":"2026-05-28","close":5950.0},{"date":"2026-05-29","close":6270.0},{"date":"2026-06-01","close":6445.0},{"date":"2026-06-02","close":6270.0},{"date":"2026-06-04","close":6055.0},{"date":"2026-06-05","close":5880.0},{"date":"2026-06-08","close":5590.0},{"date":"2026-06-09","close":5635.0},{"date":"2026-06-10","close":5445.0},{"date":"2026-06-11","close":5500.0},{"date":"2026-06-12","close":5630.0},{"date":"2026-06-15","close":5680.0},{"date":"2026-06-16","close":5625.0},{"date":"2026-06-17","close":5600.0},{"date":"2026-06-18","close":5510.0},{"date":"2026-06-19","close":5280.0},{"date":"2026-06-22","close":5185.0},{"date":"2026-06-23","close":4905.0},{"date":"2026-06-24","close":4870.0},{"date":"2026-06-25","close":4780.0},{"date":"2026-06-26","close":4635.0},{"date":"2026-06-29","close":5115.0},{"date":"2026-06-30","close":4985.0},{"date":"2026-07-01","close":5015.0},{"date":"2026-07-02","close":4995.0},{"date":"2026-07-03","close":5025.0},{"date":"2026-07-06","close":4995.0},{"date":"2026-07-07","close":4985.0},{"date":"2026-07-08","close":4810.0},{"date":"2026-07-09","close":4695.0},{"date":"2026-07-10","close":4955.0},{"date":"2026-07-13","close":4735.0},{"date":"2026-07-14","close":4670.0},{"date":"2026-07-15","close":4795.0},{"date":"2026-07-16","close":4720.0},{"date":"2026-07-20","close":4545.0},{"date":"2026-07-21","close":4605.0},{"date":"2026-07-22","close":4640.0},{"date":"2026-07-23","close":4935.0},{"date":"2026-07-24","close":4820.0},{"date":"2026-07-27","close":5070.0},{"date":"2026-07-28","close":4740.0},{"date":"2026-07-29","close":4545.0},{"date":"2026-07-30","close":4545.0},{"date":"2026-07-31","close":4775.0},{"date":"2026-08-03","close":4765.0},{"date":"2026-08-04","close":5150.0},{"date":"2026-08-05","close":5150.0},{"date":"2026-08-06","close":5210.0},{"date":"2026-08-07","close":5095.0},{"date":"2026-08-10","close":5220.0},{"date":"2026-08-11","close":5500.0},{"date":"2026-08-12","close":5460.0},{"date":"2026-08-13","close":5460.0},{"date":"2026-08-14","close":5550.0},{"date":"2026-08-18","close":5260.0},{"date":"2026-08-19","close":5195.0},{"date":"2026-08-20","close":5300.0},{"date":"2026-08-21","close":5320.0},{"date":"2026-08-24","close":5315.0},{"date":"2026-08-25","close":5275.0},{"date":"2026-08-26","close":5280.0},{"date":"2026-08-27","close":5330.0},{"date":"2026-08-28","close":5450.0},{"date":"2026-08-31","close":5465.0},{"date":"2026-09-01","close":5410.0},{"date":"2026-09-02","close":5200.0},{"date":"2026-09-03","close":5135.0},{"date":"2026-09-04","close":5335.0},{"date":"2026-09-07","close":5320.0},{"date":"2026-09-08","close":5115.0},{"date":"2026-09-09","close":5080.0},{"date":"2026-09-10","close":5110.0},{"date":"2026-09-11","close":5080.0},{"date":"2026-09-14","close":5125.0},{"date":"2026-09-15","close":5150.0},{"date":"2026-09-16","close":4995.0},{"date":"2026-09-17","close":5020.0},{"date":"2026-09-18","close":5040.0},{"date":"2026-09-21","close":5025.0},{"date":"2026-09-22","close":5120.0},{"date":"2026-09-23","close":5155.0},{"date":"2026-09-28","close":5280.0},{"date":"2026-09-29","close":5205.0},{"date":"2026-09-30","close":5190.0},{"date":"2026-10-01","close":5290.0},{"date":"2026-10-02","close":5325.0},{"date":"2026-10-06","close":5475.0},{"date":"2026-10-07","close":5375.0},{"date":"2026-10-08","close":5315.0},{"date":"2026-10-12","close":5090.0},{"date":"2026-10-13","close":4985.0},{"date":"2026-10-14","close":5065.0},{"date":"2026-10-15","close":4795.0},{"date":"2026-10-16","close":4975.0},{"date":"2026-10-19","close":5015.0},{"date":"2026-10-20","close":4990.0},{"date":"2026-10-21","close":5040.0},{"date":"2026-10-22","close":5065.0},{"date":"2026-10-23","close":4920.0}],"chart_data":[{"date":"2024-10-23","open":5464,"high":5464,"low":5321,"close":5450,"volume":55},{"date":"2024-10-24","open":5361,"high":5395,"low":5331,"close":5331,"volume":1294},{"date":"2024-10-25","open":5361,"high":5361,"low":5277,"close":5277,"volume":926},{"date":"2024-10-28","open":5395,"high":5519,"low":5395,"close":5509,"volume":1684},{"date":"2024-10-29","open":5499,"high":5519,"low":5479,"close":5514,"volume":99},{"date":"2024-10-30","open":5680,"high":5745,"low":5680,"close":5705,"volume":6852},{"date":"2024-10-31","open":5597,"high":5755,"low":5597,"close":5721,"volume":8049},{"date":"2024-11-01","open":5686,"high":5775,"low":5681,"close":5686,"volume":4721},{"date":"2024-11-04","open":5735,"high":5849,"low":5735,"close":5785,"volume":3754},{"date":"2024-11-05","open":5870,"high":6020,"low":5870,"close":6020,"volume":3079},{"date":"2024-11-06","open":5937,"high":6041,"low":5937,"close":5947,"volume":787},{"date":"2024-11-07","open":6006,"high":6036,"low":5922,"close":6016,"volume":1254},{"date":"2024-11-08","open":6095,"high":6139,"low":6036,"close":6046,"volume":910},{"date":"2024-11-11","open":6066,"high":6066,"low":5952,"close":5952,"volume":3481},{"date":"2024-11-12","open":5947,"high":6011,"low":5903,"close":5903,"volume":1082},{"date":"2024-11-13","open":5942,"high":5942,"low":5883,"close":5883,"volume":628},{"date":"2024-11-14","open":6041,"high":6130,"low":5987,"close":6036,"volume":3646},{"date":"2024-11-15","open":6095,"high":6164,"low":6065,"close":6110,"volume":2893},{"date":"2024-11-18","open":6203,"high":6277,"low":6179,"close":6258,"volume":2473},{"date":"2024-11-19","open":6277,"high":6341,"low":6267,"close":6292,"volume":4679},{"date":"2024-11-20","open":6346,"high":6346,"low":6208,"close":6208,"volume":3060},{"date":"2024-11-21","open":6139,"high":6184,"low":6065,"close":6065,"volume":2092},{"date":"2024-11-22","open":6154,"high":6253,"low":6154,"close":6198,"volume":2574},{"date":"2024-11-25","open":6317,"high":6405,"low":6317,"close":6386,"volume":2448},{"date":"2024-11-26","open":6410,"high":6509,"low":6395,"close":6509,"volume":8930},{"date":"2024-11-27","open":6509,"high":6810,"low":6509,"close":6731,"volume":19317},{"date":"2024-11-28","open":6780,"high":6834,"low":6667,"close":6667,"volume":13982},{"date":"2024-11-29","open":6706,"high":6736,"low":6573,"close":6662,"volume":39570},{"date":"2024-12-02","open":6810,"high":6810,"low":6563,"close":6622,"volume":20176},{"date":"2024-12-03","open":6622,"high":6652,"low":6509,"close":6637,"volume":5769},{"date":"2024-12-04","open":6622,"high":6627,"low":6484,"close":6509,"volume":10342},{"date":"2024-12-05","open":6568,"high":6657,"low":6494,"close":6568,"volume":14142},{"date":"2024-12-06","open":6543,"high":6543,"low":6321,"close":6529,"volume":3125},{"date":"2024-12-09","open":6371,"high":6371,"low":6228,"close":6228,"volume":5509},{"date":"2024-12-10","open":6272,"high":6568,"low":6272,"close":6543,"volume":2868},{"date":"2024-12-11","open":6647,"high":6736,"low":6622,"close":6691,"volume":7153},{"date":"2024-12-12","open":6809,"high":6824,"low":6652,"close":6750,"volume":26334},{"date":"2024-12-13","open":6751,"high":6997,"low":6751,"close":6947,"volume":8242},{"date":"2024-12-16","open":7150,"high":7159,"low":6987,"close":7046,"volume":7186},{"date":"2024-12-17","open":7046,"high":7100,"low":6957,"close":7100,"volume":17703},{"date":"2024-12-18","open":7056,"high":7056,"low":6869,"close":6972,"volume":15280},{"date":"2024-12-19","open":6740,"high":6819,"low":6701,"close":6701,"volume":6403},{"date":"2024-12-20","open":6642,"high":6642,"low":6410,"close":6410,"volume":5062},{"date":"2024-12-23","open":6460,"high":6543,"low":6425,"close":6499,"volume":5320},{"date":"2024-12-24","open":6440,"high":6499,"low":6386,"close":6430,"volume":139},{"date":"2024-12-26","open":6430,"high":6499,"low":6415,"close":6465,"volume":20911},{"date":"2024-12-27","open":6406,"high":6406,"low":6223,"close":6277,"volume":1461},{"date":"2024-12-30","open":6277,"high":6410,"low":6262,"close":6356,"volume":896},{"date":"2025-01-02","open":6410,"high":6514,"low":6366,"close":6460,"volume":1218},{"date":"2025-01-03","open":6484,"high":6701,"low":6484,"close":6701,"volume":598},{"date":"2025-01-06","open":6701,"high":6726,"low":6602,"close":6681,"volume":4303},{"date":"2025-01-07","open":6681,"high":6736,"low":6622,"close":6642,"volume":4317},{"date":"2025-01-08","open":6622,"high":6652,"low":6543,"close":6543,"volume":514},{"date":"2025-01-09","open":6558,"high":6558,"low":6435,"close":6474,"volume":1789},{"date":"2025-01-10","open":6474,"high":6519,"low":6450,"close":6519,"volume":2503},{"date":"2025-01-13","open":6465,"high":6539,"low":6410,"close":6455,"volume":1080},{"date":"2025-01-14","open":6529,"high":6573,"low":6445,"close":6494,"volume":2126},{"date":"2025-01-15","open":6543,"high":6543,"low":6410,"close":6415,"volume":1257},{"date":"2025-01-16","open":6543,"high":6543,"low":6484,"close":6534,"volume":2532},{"date":"2025-01-17","open":6420,"high":6425,"low":6386,"close":6396,"volume":913},{"date":"2025-01-20","open":6460,"high":6499,"low":6376,"close":6455,"volume":2950},{"date":"2025-01-21","open":6553,"high":6553,"low":6440,"close":6450,"volume":4835},{"date":"2025-01-22","open":6593,"high":6627,"low":6499,"close":6499,"volume":5804},{"date":"2025-01-23","open":6568,"high":6588,"low":6494,"close":6494,"volume":2278},{"date":"2025-01-24","open":6474,"high":6519,"low":6455,"close":6465,"volume":2873},{"date":"2025-01-31","open":6647,"high":6750,"low":6558,"close":6706,"volume":3087},{"date":"2025-02-03","open":6706,"high":6854,"low":6671,"close":6819,"volume":44289},{"date":"2025-02-04","open":7031,"high":7258,"low":6997,"close":7145,"volume":70828},{"date":"2025-02-05","open":7169,"high":7553,"low":7169,"close":7529,"volume":40659},{"date":"2025-02-06","open":7563,"high":7706,"low":7539,"close":7706,"volume":27552},{"date":"2025-02-07","open":7627,"high":7696,"low":7558,"close":7608,"volume":40663},{"date":"2025-02-10","open":7627,"high":7795,"low":7524,"close":7593,"volume":31214},{"date":"2025-02-11","open":7544,"high":7662,"low":7494,"close":7603,"volume":13865},{"date":"2025-02-12","open":7642,"high":7642,"low":7470,"close":7549,"volume":7547},{"date":"2025-02-13","open":7539,"high":7539,"low":7361,"close":7420,"volume":11470},{"date":"2025-02-14","open":7450,"high":7460,"low":7297,"close":7297,"volume":9800},{"date":"2025-02-17","open":7351,"high":7480,"low":7327,"close":7450,"volume":9361},{"date":"2025-02-18","open":7455,"high":7524,"low":7381,"close":7440,"volume":17571},{"date":"2025-02-19","open":7381,"high":7425,"low":7322,"close":7406,"volume":22764},{"date":"2025-02-20","open":7524,"high":7588,"low":7361,"close":7376,"volume":24530},{"date":"2025-02-21","open":7371,"high":7371,"low":7268,"close":7268,"volume":2280},{"date":"2025-02-24","open":7214,"high":7223,"low":7120,"close":7184,"volume":7012},{"date":"2025-02-25","open":7130,"high":7233,"low":7105,"close":7189,"volume":6233},{"date":"2025-02-26","open":7312,"high":7519,"low":7297,"close":7445,"volume":52127},{"date":"2025-02-27","open":7514,"high":7524,"low":7356,"close":7366,"volume":9167},{"date":"2025-02-28","open":7268,"high":7297,"low":7090,"close":7090,"volume":7129},{"date":"2025-03-04","open":7076,"high":7076,"low":6962,"close":6972,"volume":2448},{"date":"2025-03-05","open":7007,"high":7053,"low":6952,"close":7007,"volume":575},{"date":"2025-03-06","open":6971,"high":6971,"low":6854,"close":6864,"volume":39207},{"date":"2025-03-07","open":6814,"high":6829,"low":6647,"close":6676,"volume":38274},{"date":"2025-03-10","open":6627,"high":6780,"low":6612,"close":6721,"volume":5748},{"date":"2025-03-11","open":6474,"high":6642,"low":6474,"close":6612,"volume":1921},{"date":"2025-03-12","open":6612,"high":6750,"low":6612,"close":6736,"volume":11659},{"date":"2025-03-13","open":6736,"high":6760,"low":6603,"close":6603,"volume":676},{"date":"2025-03-14","open":6632,"high":6760,"low":6632,"close":6745,"volume":8752},{"date":"2025-03-17","open":6770,"high":6795,"low":6721,"close":6762,"volume":858},{"date":"2025-03-18","open":6770,"high":6918,"low":6770,"close":6918,"volume":269},{"date":"2025-03-19","open":6918,"high":6918,"low":6834,"close":6854,"volume":59},{"date":"2025-03-20","open":6834,"high":6849,"low":6681,"close":6691,"volume":273},{"date":"2025-03-21","open":6691,"high":6691,"low":6607,"close":6607,"volume":409},{"date":"2025-03-24","open":6667,"high":6676,"low":6573,"close":6583,"volume":1006},{"date":"2025-03-25","open":6603,"high":6612,"low":6499,"close":6509,"volume":723},{"date":"2025-03-26","open":6524,"high":6696,"low":6524,"close":6696,"volume":6361},{"date":"2025-03-27","open":6657,"high":6681,"low":6558,"close":6558,"volume":1464},{"date":"2025-03-28","open":6534,"high":6534,"low":6405,"close":6435,"volume":915},{"date":"2025-03-31","open":6337,"high":6337,"low":6164,"close":6164,"volume":1200},{"date":"2025-04-01","open":6233,"high":6484,"low":6218,"close":6445,"volume":967},{"date":"2025-04-02","open":6514,"high":6514,"low":6346,"close":6361,"volume":178},{"date":"2025-04-03","open":6282,"high":6573,"low":6277,"close":6499,"volume":3306},{"date":"2025-04-04","open":6578,"high":6691,"low":6489,"close":6583,"volume":28379},{"date":"2025-04-07","open":6538,"high":6622,"low":6464,"close":6543,"volume":4776},{"date":"2025-04-08","open":6647,"high":6647,"low":6534,"close":6534,"volume":1899},{"date":"2025-04-09","open":6588,"high":6608,"low":6282,"close":6391,"volume":5068},{"date":"2025-04-10","open":6548,"high":6627,"low":6538,"close":6627,"volume":966},{"date":"2025-04-11","open":6652,"high":6760,"low":6632,"close":6740,"volume":1022},{"date":"2025-04-14","open":6977,"high":7066,"low":6937,"close":7016,"volume":9044},{"date":"2025-04-15","open":7061,"high":7076,"low":6929,"close":6977,"volume":14774},{"date":"2025-04-16","open":6991,"high":7001,"low":6849,"close":6849,"volume":866},{"date":"2025-04-17","open":6830,"high":7110,"low":6830,"close":7110,"volume":8690},{"date":"2025-04-18","open":7120,"high":7135,"low":7071,"close":7125,"volume":12536},{"date":"2025-04-21","open":7288,"high":7288,"low":7105,"close":7105,"volume":2696},{"date":"2025-04-22","open":7061,"high":7150,"low":7046,"close":7061,"volume":2264},{"date":"2025-04-23","open":7071,"high":7071,"low":6977,"close":7021,"volume":5308},{"date":"2025-04-24","open":7007,"high":7051,"low":6982,"close":6982,"volume":1231},{"date":"2025-04-25","open":6972,"high":7149,"low":6957,"close":7090,"volume":4792},{"date":"2025-04-28","open":7179,"high":7243,"low":7130,"close":7149,"volume":8772},{"date":"2025-04-29","open":7273,"high":7273,"low":7144,"close":7204,"volume":1829},{"date":"2025-04-30","open":7248,"high":7248,"low":7100,"close":7154,"volume":664},{"date":"2025-05-02","open":7120,"high":7159,"low":7080,"close":7100,"volume":3787},{"date":"2025-05-07","open":7179,"high":7361,"low":7080,"close":7342,"volume":21237},{"date":"2025-05-08","open":7371,"high":7455,"low":7327,"close":7416,"volume":19938},{"date":"2025-05-09","open":7169,"high":7223,"low":7085,"close":7164,"volume":10370},{"date":"2025-05-12","open":7218,"high":7253,"low":7164,"close":7179,"volume":4251},{"date":"2025-05-13","open":7179,"high":7214,"low":7154,"close":7154,"volume":5798},{"date":"2025-05-14","open":7169,"high":7189,"low":7120,"close":7179,"volume":11617},{"date":"2025-05-15","open":7228,"high":7228,"low":7110,"close":7115,"volume":1684},{"date":"2025-05-16","open":7120,"high":7149,"low":7085,"close":7100,"volume":7187},{"date":"2025-05-19","open":7016,"high":7021,"low":6909,"close":6962,"volume":4400},{"date":"2025-05-20","open":6962,"high":7051,"low":6962,"close":7021,"volume":902},{"date":"2025-05-21","open":7066,"high":7120,"low":7046,"close":7046,"volume":663},{"date":"2025-05-22","open":7061,"high":7061,"low":6947,"close":6962,"volume":862},{"date":"2025-05-23","open":6967,"high":7046,"low":6962,"close":7031,"volume":448},{"date":"2025-05-26","open":7041,"high":7095,"low":7041,"close":7090,"volume":1314},{"date":"2025-05-27","open":7149,"high":7159,"low":7061,"close":7085,"volume":1152},{"date":"2025-05-28","open":7278,"high":7278,"low":7130,"close":7149,"volume":22612},{"date":"2025-05-29","open":7204,"high":7233,"low":7154,"close":7223,"volume":8933},{"date":"2025-05-30","open":7194,"high":7194,"low":7135,"close":7159,"volume":758},{"date":"2025-06-02","open":7179,"high":7317,"low":7174,"close":7317,"volume":454},{"date":"2025-06-04","open":7588,"high":7726,"low":7435,"close":7726,"volume":8614},{"date":"2025-06-05","open":7780,"high":8145,"low":7726,"close":8061,"volume":71086},{"date":"2025-06-09","open":8415,"high":8899,"low":8415,"close":8736,"volume":262456},{"date":"2025-06-10","open":8825,"high":8825,"low":8460,"close":8766,"volume":178552},{"date":"2025-06-11","open":8765,"high":8918,"low":8677,"close":8918,"volume":118182},{"date":"2025-06-12","open":8879,"high":8879,"low":8642,"close":8687,"volume":77768},{"date":"2025-06-13","open":8869,"high":8869,"low":8430,"close":8578,"volume":64848},{"date":"2025-06-16","open":8558,"high":8810,"low":8475,"close":8810,"volume":62128},{"date":"2025-06-17","open":8909,"high":9017,"low":8568,"close":8751,"volume":57343},{"date":"2025-06-18","open":8750,"high":9327,"low":8731,"close":9293,"volume":178783},{"date":"2025-06-19","open":9564,"high":9613,"low":9327,"close":9406,"volume":117295},{"date":"2025-06-20","open":9327,"high":9436,"low":9002,"close":9391,"volume":195407},{"date":"2025-06-23","open":9352,"high":9574,"low":9164,"close":9574,"volume":413825},{"date":"2025-06-24","open":9746,"high":9805,"low":9510,"close":9761,"volume":218494},{"date":"2025-06-25","open":9672,"high":9672,"low":9253,"close":9308,"volume":131848},{"date":"2025-06-26","open":9125,"high":9209,"low":8830,"close":8968,"volume":1235828},{"date":"2025-06-27","open":9042,"high":9042,"low":8834,"close":8982,"volume":778738},{"date":"2025-06-30","open":9022,"high":9032,"low":8874,"close":8938,"volume":53325},{"date":"2025-07-01","open":8987,"high":9111,"low":8908,"close":8908,"volume":27733},{"date":"2025-07-02","open":8943,"high":9022,"low":8623,"close":8706,"volume":31977},{"date":"2025-07-03","open":8820,"high":8840,"low":8682,"close":8702,"volume":460763},{"date":"2025-07-04","open":8702,"high":8751,"low":8460,"close":8460,"volume":30997},{"date":"2025-07-07","open":8588,"high":8889,"low":8588,"close":8810,"volume":157454},{"date":"2025-07-08","open":9007,"high":9007,"low":8859,"close":8918,"volume":126955},{"date":"2025-07-09","open":8899,"high":8943,"low":8839,"close":8943,"volume":167616},{"date":"2025-07-10","open":8982,"high":9071,"low":8859,"close":8968,"volume":102279},{"date":"2025-07-11","open":9007,"high":9101,"low":8859,"close":8938,"volume":29249},{"date":"2025-07-14","open":8849,"high":8884,"low":8692,"close":8770,"volume":36713},{"date":"2025-07-15","open":8711,"high":8800,"low":8701,"close":8800,"volume":57100},{"date":"2025-07-16","open":8736,"high":8923,"low":8642,"close":8830,"volume":46354},{"date":"2025-07-17","open":8973,"high":8973,"low":8741,"close":8820,"volume":65479},{"date":"2025-07-18","open":8726,"high":8805,"low":8637,"close":8805,"volume":43384},{"date":"2025-07-21","open":8805,"high":8825,"low":8687,"close":8726,"volume":13646},{"date":"2025-07-22","open":8652,"high":8652,"low":8435,"close":8495,"volume":29776},{"date":"2025-07-23","open":8484,"high":8484,"low":8238,"close":8297,"volume":9894},{"date":"2025-07-24","open":8331,"high":8410,"low":8130,"close":8174,"volume":21125},{"date":"2025-07-25","open":8120,"high":8278,"low":8120,"close":8243,"volume":25957},{"date":"2025-07-28","open":8331,"high":8331,"low":8194,"close":8253,"volume":22665},{"date":"2025-07-29","open":8189,"high":8248,"low":8125,"close":8219,"volume":19022},{"date":"2025-07-30","open":8219,"high":8293,"low":8081,"close":8135,"volume":10398},{"date":"2025-07-31","open":8135,"high":8204,"low":8081,"close":8164,"volume":15849},{"date":"2025-08-01","open":8214,"high":8214,"low":7893,"close":7933,"volume":38189},{"date":"2025-08-04","open":7953,"high":8145,"low":7953,"close":8031,"volume":1224934},{"date":"2025-08-05","open":8056,"high":8056,"low":7938,"close":7948,"volume":767742},{"date":"2025-08-06","open":7948,"high":8017,"low":7879,"close":7987,"volume":18029},{"date":"2025-08-07","open":8081,"high":8238,"low":8031,"close":8214,"volume":584909},{"date":"2025-08-08","open":8283,"high":8283,"low":8169,"close":8184,"volume":16818},{"date":"2025-08-11","open":8199,"high":8199,"low":8076,"close":8145,"volume":124907},{"date":"2025-08-12","open":8229,"high":8283,"low":8081,"close":8105,"volume":11932},{"date":"2025-08-13","open":8238,"high":8238,"low":8012,"close":8081,"volume":126649},{"date":"2025-08-14","open":8081,"high":8204,"low":8081,"close":8100,"volume":12917},{"date":"2025-08-18","open":8086,"high":8115,"low":8041,"close":8076,"volume":18546},{"date":"2025-08-19","open":8100,"high":8130,"low":7967,"close":8056,"volume":387419},{"date":"2025-08-20","open":7893,"high":7923,"low":7745,"close":7923,"volume":51273},{"date":"2025-08-21","open":7923,"high":7992,"low":7874,"close":7874,"volume":7090},{"date":"2025-08-22","open":7839,"high":7953,"low":7839,"close":7938,"volume":17765},{"date":"2025-08-25","open":7933,"high":8066,"low":7933,"close":8041,"volume":8777},{"date":"2025-08-26","open":7972,"high":8066,"low":7972,"close":8041,"volume":4589},{"date":"2025-08-27","open":8076,"high":8076,"low":7923,"close":7933,"volume":4571},{"date":"2025-08-28","open":7918,"high":7918,"low":7800,"close":7829,"volume":4908},{"date":"2025-08-29","open":7834,"high":7839,"low":7751,"close":7751,"volume":5579},{"date":"2025-09-01","open":7716,"high":7775,"low":7642,"close":7682,"volume":8899},{"date":"2025-09-02","open":7682,"high":7785,"low":7667,"close":7726,"volume":6431},{"date":"2025-09-03","open":7751,"high":7751,"low":7608,"close":7667,"volume":9228},{"date":"2025-09-04","open":7731,"high":7826,"low":7681,"close":7805,"volume":3884},{"date":"2025-09-05","open":7884,"high":7884,"low":7751,"close":7755,"volume":9157},{"date":"2025-09-08","open":7755,"high":7790,"low":7736,"close":7775,"volume":3765},{"date":"2025-09-09","open":7775,"high":7844,"low":7741,"close":7844,"volume":508234},{"date":"2025-09-10","open":7967,"high":7967,"low":7893,"close":7943,"volume":1034187},{"date":"2025-09-11","open":8041,"high":8041,"low":7948,"close":7982,"volume":702154},{"date":"2025-09-12","open":8026,"high":8179,"low":7982,"close":8174,"volume":1670443},{"date":"2025-09-15","open":8189,"high":8189,"low":8021,"close":8110,"volume":301404},{"date":"2025-09-16","open":8130,"high":8150,"low":8056,"close":8071,"volume":27688},{"date":"2025-09-17","open":8061,"high":8061,"low":7953,"close":7967,"volume":18444},{"date":"2025-09-18","open":7972,"high":8081,"low":7972,"close":8071,"volume":28169},{"date":"2025-09-19","open":8135,"high":8199,"low":8086,"close":8160,"volume":29133},{"date":"2025-09-22","open":8204,"high":8204,"low":7987,"close":8026,"volume":43799},{"date":"2025-09-23","open":8115,"high":8115,"low":7884,"close":7884,"volume":31470},{"date":"2025-09-24","open":7948,"high":7963,"low":7780,"close":7824,"volume":22376},{"date":"2025-09-25","open":7824,"high":8051,"low":7800,"close":8046,"volume":34341},{"date":"2025-09-26","open":7972,"high":7972,"low":7795,"close":7889,"volume":48649},{"date":"2025-09-29","open":7977,"high":8066,"low":7977,"close":8046,"volume":265029},{"date":"2025-09-30","open":8140,"high":8140,"low":7884,"close":7913,"volume":353821},{"date":"2025-10-01","open":7958,"high":7958,"low":7741,"close":7755,"volume":6544},{"date":"2025-10-02","open":7800,"high":7864,"low":7770,"close":7785,"volume":9992},{"date":"2025-10-10","open":7849,"high":7913,"low":7736,"close":7889,"volume":26014},{"date":"2025-10-13","open":7711,"high":7879,"low":7667,"close":7879,"volume":513919},{"date":"2025-10-14","open":7943,"high":7943,"low":7731,"close":7765,"volume":711521},{"date":"2025-10-15","open":7864,"high":7864,"low":7775,"close":7834,"volume":24517},{"date":"2025-10-16","open":7879,"high":7879,"low":7726,"close":7760,"volume":19563},{"date":"2025-10-17","open":7741,"high":7741,"low":7514,"close":7524,"volume":80343},{"date":"2025-10-20","open":7529,"high":7642,"low":7494,"close":7642,"volume":15357},{"date":"2025-10-21","open":7716,"high":7741,"low":7617,"close":7677,"volume":12883},{"date":"2025-10-22","open":7677,"high":7696,"low":7544,"close":7677,"volume":12552},{"date":"2025-10-23","open":7603,"high":7637,"low":7519,"close":7539,"volume":7424},{"date":"2025-10-24","open":7613,"high":7613,"low":7475,"close":7499,"volume":22320},{"date":"2025-10-27","open":7514,"high":7696,"low":7455,"close":7647,"volume":58268},{"date":"2025-10-28","open":7691,"high":7770,"low":7617,"close":7755,"volume":282267},{"date":"2025-10-29","open":7849,"high":7933,"low":7760,"close":7820,"volume":49619},{"date":"2025-10-30","open":7884,"high":7884,"low":7544,"close":7544,"volume":25741},{"date":"2025-10-31","open":7632,"high":7726,"low":7632,"close":7647,"volume":14104},{"date":"2025-11-03","open":7844,"high":7923,"low":7721,"close":7741,"volume":23162,"rsi_14":49.18,"sma_20":7822.5,"sma_60":7993.67,"sma_120":8179.68},{"date":"2025-11-04","open":7790,"high":7805,"low":7667,"close":7682,"volume":11715,"rsi_14":44.88,"sma_20":7810.75,"sma_60":7987.75,"sma_120":8181.93},{"date":"2025-11-05","open":7692,"high":7692,"low":7258,"close":7504,"volume":32956,"rsi_14":41.98,"sma_20":7798.0,"sma_60":7980.25,"sma_120":8184.81},{"date":"2025-11-06","open":7603,"high":7647,"low":7351,"close":7425,"volume":19836,"rsi_14":46.58,"sma_20":7779.75,"sma_60":7970.75,"sma_120":8186.89},{"date":"2025-11-07","open":7371,"high":7406,"low":7159,"close":7263,"volume":14668,"rsi_14":37.21,"sma_20":7748.0,"sma_60":7954.67,"sma_120":8187.81},{"date":"2025-11-10","open":7342,"high":7425,"low":7268,"close":7386,"volume":15452,"rsi_14":40.75,"sma_20":7723.0,"sma_60":7941.17,"sma_120":8189.56},{"date":"2025-11-11","open":7490,"high":7534,"low":7312,"close":7376,"volume":12065,"rsi_14":40.5,"sma_20":7703.25,"sma_60":7928.17,"sma_120":8191.77},{"date":"2025-11-12","open":7489,"high":7588,"low":7410,"close":7573,"volume":14507,"rsi_14":51.05,"sma_20":7690.0,"sma_60":7919.17,"sma_120":8195.77},{"date":"2025-11-13","open":7603,"high":7622,"low":7529,"close":7622,"volume":12674,"rsi_14":53.73,"sma_20":7683.0,"sma_60":7911.42,"sma_120":8201.35},{"date":"2025-11-14","open":7514,"high":7559,"low":7401,"close":7416,"volume":24039,"rsi_14":43.23,"sma_20":7677.5,"sma_60":7899.83,"sma_120":8204.68},{"date":"2025-11-17","open":7440,"high":7485,"low":7356,"close":7406,"volume":28645,"rsi_14":39.14,"sma_20":7665.5,"sma_60":7888.5,"sma_120":8207.73},{"date":"2025-11-18","open":7342,"high":7342,"low":7085,"close":7115,"volume":11862,"rsi_14":30.83,"sma_20":7637.0,"sma_60":7872.58,"sma_120":8209.02},{"date":"2025-11-19","open":7090,"high":7184,"low":6977,"close":7130,"volume":38426,"rsi_14":36.88,"sma_20":7609.25,"sma_60":7859.17,"sma_120":8209.85},{"date":"2025-11-20","open":7273,"high":7307,"low":7208,"close":7297,"volume":18561,"rsi_14":39.34,"sma_20":7597.0,"sma_60":7849.42,"sma_120":8211.6},{"date":"2025-11-21","open":7115,"high":7159,"low":7041,"close":7125,"volume":17148,"rsi_14":32.09,"sma_20":7578.0,"sma_60":7835.67,"sma_120":8211.93},{"date":"2025-11-24","open":7219,"high":7219,"low":7041,"close":7051,"volume":11150,"rsi_14":31.82,"sma_20":7547.75,"sma_60":7818.92,"sma_120":8211.1},{"date":"2025-11-25","open":7105,"high":7110,"low":6972,"close":7021,"volume":9750,"rsi_14":34.78,"sma_20":7510.5,"sma_60":7801.67,"sma_120":8209.39},{"date":"2025-11-26","open":7071,"high":7164,"low":7021,"close":7164,"volume":3824,"rsi_14":42.09,"sma_20":7477.25,"sma_60":7788.67,"sma_120":8209.43},{"date":"2025-11-27","open":7194,"high":7199,"low":7085,"close":7115,"volume":1214,"rsi_14":45.37,"sma_20":7455.8,"sma_60":7776.68,"sma_120":8207.77},{"date":"2025-11-28","open":7159,"high":7273,"low":7135,"close":7273,"volume":1562,"rsi_14":46.57,"sma_20":7437.1,"sma_60":7768.7,"sma_120":8203.99},{"date":"2025-12-01","open":7342,"high":7445,"low":7243,"close":7268,"volume":2131,"rsi_14":46.72,"sma_20":7413.4,"sma_60":7761.8,"sma_120":8197.33},{"date":"2025-12-02","open":7312,"high":7361,"low":7233,"close":7361,"volume":2776,"rsi_14":42.93,"sma_20":7397.45,"sma_60":7755.73,"sma_120":8185.77},{"date":"2025-12-03","open":7416,"high":7416,"low":7327,"close":7356,"volume":15335,"rsi_14":40.79,"sma_20":7390.25,"sma_60":7750.58,"sma_120":8173.91},{"date":"2025-12-04","open":7396,"high":7396,"low":7253,"close":7297,"volume":7754,"rsi_14":45.56,"sma_20":7384.05,"sma_60":7742.1,"sma_120":8160.26},{"date":"2025-12-05","open":7332,"high":7332,"low":7253,"close":7297,"volume":5259,"rsi_14":45.92,"sma_20":7386.1,"sma_60":7734.45,"sma_120":8148.57},{"date":"2025-12-08","open":7347,"high":7347,"low":7248,"close":7292,"volume":15929,"rsi_14":59.45,"sma_20":7381.65,"sma_60":7726.38,"sma_120":8137.75},{"date":"2025-12-09","open":7332,"high":7332,"low":7238,"close":7258,"volume":2304,"rsi_14":56.77,"sma_20":7375.95,"sma_60":7716.57,"sma_120":8124.68},{"date":"2025-12-10","open":7228,"high":7248,"low":7204,"close":7248,"volume":4364,"rsi_14":47.39,"sma_20":7359.75,"sma_60":7704.92,"sma_120":8112.03},{"date":"2025-12-11","open":7317,"high":7317,"low":7223,"close":7238,"volume":4145,"rsi_14":58.91,"sma_20":7340.55,"sma_60":7692.43,"sma_120":8094.72},{"date":"2025-12-12","open":7332,"high":7376,"low":7297,"close":7327,"volume":19193,"rsi_14":70.61,"sma_20":7336.35,"sma_60":7678.2,"sma_120":8077.19},{"date":"2025-12-15","open":7312,"high":7347,"low":7238,"close":7302,"volume":3861,"rsi_14":71.12,"sma_20":7331.4,"sma_60":7664.63,"sma_120":8059.58},{"date":"2025-12-16","open":7268,"high":7268,"low":7051,"close":7076,"volume":859761,"rsi_14":44.57,"sma_20":7329.7,"sma_60":7647.9,"sma_120":8038.52},{"date":"2025-12-17","open":7120,"high":7120,"low":7002,"close":7026,"volume":977392,"rsi_14":44.23,"sma_20":7324.75,"sma_60":7632.08,"sma_120":8015.46},{"date":"2025-12-18","open":6962,"high":7011,"low":6859,"close":6957,"volume":380378,"rsi_14":26.81,"sma_20":7307.8,"sma_60":7613.35,"sma_120":7995.64},{"date":"2025-12-19","open":7036,"high":7046,"low":6947,"close":6977,"volume":5916733,"rsi_14":29.08,"sma_20":7300.6,"sma_60":7593.45,"sma_120":7978.87},{"date":"2025-12-22","open":7076,"high":7189,"low":7076,"close":7159,"volume":2049904,"rsi_14":37.11,"sma_20":7306.4,"sma_60":7578.88,"sma_120":7963.51},{"date":"2025-12-23","open":7159,"high":7184,"low":7095,"close":7105,"volume":600376,"rsi_14":34.91,"sma_20":7310.95,"sma_60":7565.82,"sma_120":7948.07},{"date":"2025-12-24","open":7130,"high":7130,"low":7026,"close":7036,"volume":907630,"rsi_14":34.5,"sma_20":7304.75,"sma_60":7552.58,"sma_120":7932.29},{"date":"2025-12-26","open":7105,"high":7105,"low":6923,"close":6933,"volume":310907,"rsi_14":30.73,"sma_20":7295.5,"sma_60":7533.85,"sma_120":7917.35},{"date":"2025-12-29","open":6977,"high":7120,"low":6898,"close":7061,"volume":242554,"rsi_14":38.89,"sma_20":7284.5,"sma_60":7519.87,"sma_120":7903.49},{"date":"2025-12-30","open":7095,"high":7095,"low":7036,"close":7076,"volume":741040,"rsi_14":41.04,"sma_20":7274.5,"sma_60":7503.47,"sma_120":7891.8},{"date":"2026-01-02","open":7169,"high":7347,"low":7105,"close":7342,"volume":115249,"rsi_14":53.41,"sma_20":7273.25,"sma_60":7493.82,"sma_120":7879.4},{"date":"2026-01-05","open":7386,"high":7386,"low":7253,"close":7268,"volume":33374,"rsi_14":50.9,"sma_20":7268.5,"sma_60":7485.58,"sma_120":7865.46},{"date":"2026-01-06","open":7317,"high":7357,"low":7268,"close":7322,"volume":8062,"rsi_14":49.63,"sma_20":7269.5,"sma_60":7477.77,"sma_120":7851.77},{"date":"2026-01-07","open":7327,"high":7327,"low":7002,"close":7130,"volume":17003,"rsi_14":44.08,"sma_20":7260.75,"sma_60":7464.95,"sma_120":7836.24},{"date":"2026-01-08","open":7125,"high":7125,"low":6997,"close":7066,"volume":7890,"rsi_14":49.45,"sma_20":7249.0,"sma_60":7451.22,"sma_120":7820.43},{"date":"2026-01-09","open":7105,"high":7159,"low":7026,"close":7159,"volume":11256,"rsi_14":54.64,"sma_20":7243.75,"sma_60":7440.98,"sma_120":7806.82},{"date":"2026-01-12","open":7184,"high":7209,"low":7090,"close":7145,"volume":16199,"rsi_14":56.88,"sma_20":7238.25,"sma_60":7429.33,"sma_120":7792.83},{"date":"2026-01-13","open":7209,"high":7209,"low":7051,"close":7140,"volume":35251,"rsi_14":56.02,"sma_20":7233.0,"sma_60":7418.85,"sma_120":7778.56},{"date":"2026-01-14","open":7174,"high":7174,"low":7031,"close":7066,"volume":22677,"rsi_14":45.9,"sma_20":7219.5,"sma_60":7411.12,"sma_120":7763.74},{"date":"2026-01-15","open":7100,"high":7100,"low":7012,"close":7051,"volume":22559,"rsi_14":47.46,"sma_20":7206.5,"sma_60":7401.13,"sma_120":7748.93},{"date":"2026-01-16","open":7110,"high":7125,"low":6942,"close":6947,"volume":13242,"rsi_14":46.09,"sma_20":7199.75,"sma_60":7388.82,"sma_120":7733.9},{"date":"2026-01-19","open":6947,"high":6952,"low":6903,"close":6938,"volume":8181,"rsi_14":50.0,"sma_20":7195.0,"sma_60":7376.33,"sma_120":7720.75},{"date":"2026-01-20","open":6992,"high":7135,"low":6928,"close":7085,"volume":30693,"rsi_14":51.09,"sma_20":7201.25,"sma_60":7368.68,"sma_120":7710.51},{"date":"2026-01-21","open":7012,"high":7012,"low":6814,"close":6869,"volume":40636,"rsi_14":42.22,"sma_20":7195.5,"sma_60":7358.03,"sma_120":7699.48},{"date":"2026-01-22","open":6942,"high":6962,"low":6844,"close":6942,"volume":22532,"rsi_14":32.47,"sma_20":7184.25,"sma_60":7346.13,"sma_120":7688.48},{"date":"2026-01-23","open":7012,"high":7490,"low":7012,"close":7450,"volume":309006,"rsi_14":55.8,"sma_20":7201.5,"sma_60":7340.98,"sma_120":7681.7},{"date":"2026-01-26","open":7643,"high":7736,"low":7485,"close":7717,"volume":241889,"rsi_14":61.05,"sma_20":7235.75,"sma_60":7339.25,"sma_120":7677.46},{"date":"2026-01-27","open":7712,"high":7914,"low":7712,"close":7791,"volume":229216,"rsi_14":69.82,"sma_20":7279.0,"sma_60":7343.43,"sma_120":7674.55},{"date":"2026-01-28","open":7899,"high":7973,"low":7786,"close":7879,"volume":101981,"rsi_14":74.05,"sma_20":7320.5,"sma_60":7347.37,"sma_120":7672.14},{"date":"2026-01-29","open":7978,"high":8037,"low":7712,"close":8003,"volume":86686,"rsi_14":74.5,"sma_20":7367.5,"sma_60":7351.8,"sma_120":7672.73},{"date":"2026-01-30","open":8037,"high":8057,"low":7850,"close":7879,"volume":32628,"rsi_14":70.08,"sma_20":7394.75,"sma_60":7355.15,"sma_120":7671.45},{"date":"2026-02-02","open":7736,"high":7830,"low":7490,"close":7495,"volume":164827,"rsi_14":58.04,"sma_20":7406.25,"sma_60":7355.0,"sma_120":7667.62},{"date":"2026-02-03","open":7712,"high":7771,"low":7633,"close":7761,"volume":37662,"rsi_14":64.48,"sma_20":7428.5,"sma_60":7360.68,"sma_120":7665.72},{"date":"2026-02-04","open":7756,"high":7820,"low":7667,"close":7731,"volume":33690,"rsi_14":64.08,"sma_20":7459.0,"sma_60":7368.62,"sma_120":7661.64},{"date":"2026-02-05","open":7722,"high":7869,"low":7628,"close":7628,"volume":33137,"rsi_14":64.08,"sma_20":7487.5,"sma_60":7372.72,"sma_120":7656.94},{"date":"2026-02-06","open":7559,"high":7559,"low":7248,"close":7371,"volume":78127,"rsi_14":58.15,"sma_20":7498.25,"sma_60":7372.65,"sma_120":7650.41},{"date":"2026-02-09","open":7544,"high":7648,"low":7539,"close":7638,"volume":15107,"rsi_14":59.93,"sma_20":7523.25,"sma_60":7373.75,"sma_120":7646.46},{"date":"2026-02-10","open":7667,"high":7761,"low":7657,"close":7726,"volume":39578,"rsi_14":66.17,"sma_20":7553.0,"sma_60":7375.52,"sma_120":7643.47},{"date":"2026-02-11","open":7791,"high":7791,"low":7638,"close":7672,"volume":7330,"rsi_14":63.86,"sma_20":7583.75,"sma_60":7379.87,"sma_120":7639.85},{"date":"2026-02-12","open":7751,"high":7810,"low":7657,"close":7707,"volume":8839,"rsi_14":55.94,"sma_20":7617.0,"sma_60":7384.97,"sma_120":7636.73},{"date":"2026-02-13","open":7791,"high":7840,"low":7726,"close":7756,"volume":23403,"rsi_14":51.02,"sma_20":7658.0,"sma_60":7395.82,"sma_120":7634.2},{"date":"2026-02-19","open":7850,"high":8017,"low":7815,"close":8017,"volume":39711,"rsi_14":55.32,"sma_20":7712.75,"sma_60":7410.83,"sma_120":7635.0},{"date":"2026-02-20","open":8017,"high":8022,"low":7919,"close":7934,"volume":17366,"rsi_14":51.28,"sma_20":7755.75,"sma_60":7421.6,"sma_120":7635.51},{"date":"2026-02-23","open":7973,"high":7973,"low":7825,"close":7869,"volume":18205,"rsi_14":46.78,"sma_20":7806.5,"sma_60":7434.2,"sma_120":7634.93},{"date":"2026-02-24","open":7865,"high":7865,"low":7761,"close":7786,"volume":6625,"rsi_14":47.69,"sma_20":7849.25,"sma_60":7446.63,"sma_120":7632.77},{"date":"2026-02-25","open":7855,"high":7855,"low":7682,"close":7687,"volume":9894,"rsi_14":55.52,"sma_20":7861.25,"sma_60":7457.9,"sma_120":7629.78},{"date":"2026-02-26","open":7850,"high":7894,"low":7682,"close":7682,"volume":8226,"rsi_14":47.33,"sma_20":7859.5,"sma_60":7466.67,"sma_120":7627.67},{"date":"2026-02-27","open":7717,"high":7741,"low":7608,"close":7682,"volume":26364,"rsi_14":48.3,"sma_20":7854.0,"sma_60":7476.17,"sma_120":7626.43},{"date":"2026-03-03","open":7613,"high":7613,"low":7253,"close":7268,"volume":15844,"rsi_14":39.78,"sma_20":7823.0,"sma_60":7476.0,"sma_120":7622.35},{"date":"2026-03-04","open":7076,"high":7076,"low":6247,"close":6247,"volume":24643,"rsi_14":27.73,"sma_20":7734.0,"sma_60":7458.67,"sma_120":7610.23},{"date":"2026-03-05","open":6804,"high":6997,"low":6657,"close":6893,"volume":11912,"rsi_14":37.18,"sma_20":7684.0,"sma_60":7450.67,"sma_120":7603.2},{"date":"2026-03-06","open":6854,"high":7046,"low":6829,"close":6972,"volume":9202,"rsi_14":36.97,"sma_20":7657.5,"sma_60":7444.08,"sma_120":7597.33},{"date":"2026-03-09","open":6686,"high":6790,"low":6592,"close":6750,"volume":5907,"rsi_14":34.94,"sma_20":7606.25,"sma_60":7434.75,"sma_120":7588.43},{"date":"2026-03-10","open":7021,"high":7105,"low":6952,"close":6997,"volume":8287,"rsi_14":39.16,"sma_20":7569.0,"sma_60":7429.58,"sma_120":7582.02},{"date":"2026-03-11","open":7145,"high":7189,"low":6982,"close":6992,"volume":44309,"rsi_14":38.17,"sma_20":7536.75,"sma_60":7424.42,"sma_120":7575.4},{"date":"2026-03-12","open":7061,"high":7090,"low":6967,"close":7046,"volume":3160,"rsi_14":33.93,"sma_20":7520.25,"sma_60":7420.75,"sma_120":7568.66},{"date":"2026-03-13","open":6878,"high":7150,"low":6878,"close":7066,"volume":18746,"rsi_14":35.33,"sma_20":7491.25,"sma_60":7417.58,"sma_120":7561.25},{"date":"2026-03-16","open":7140,"high":7164,"low":7012,"close":7036,"volume":26884,"rsi_14":35.75,"sma_20":7456.25,"sma_60":7414.08,"sma_120":7553.26},{"date":"2026-03-17","open":7150,"high":7189,"low":7100,"close":7100,"volume":3284,"rsi_14":38.2,"sma_20":7427.25,"sma_60":7410.17,"sma_120":7544.18},{"date":"2026-03-18","open":7145,"high":7159,"low":7110,"close":7120,"volume":20405,"rsi_14":39.97,"sma_20":7397.5,"sma_60":7407.0,"sma_120":7535.82},{"date":"2026-03-19","open":7021,"high":7021,"low":6903,"close":6928,"volume":12305,"rsi_14":37.48,"sma_20":7355.5,"sma_60":7404.42,"sma_120":7526.16},{"date":"2026-03-20","open":6992,"high":7051,"low":6938,"close":7007,"volume":9715,"rsi_14":39.07,"sma_20":7304.25,"sma_60":7404.0,"sma_120":7518.04},{"date":"2026-03-23","open":6854,"high":6854,"low":6583,"close":6602,"volume":75595,"rsi_14":39.2,"sma_20":7236.75,"sma_60":7397.92,"sma_120":7505.63},{"date":"2026-03-24","open":6765,"high":6770,"low":6578,"close":6750,"volume":7669,"rsi_14":61.38,"sma_20":7180.0,"sma_60":7394.0,"sma_120":7493.73},{"date":"2026-03-25","open":6809,"high":6824,"low":6765,"close":6785,"volume":4746,"rsi_14":46.6,"sma_20":7129.25,"sma_60":7387.58,"sma_120":7483.23},{"date":"2026-03-26","open":6849,"high":6849,"low":6642,"close":6642,"volume":35151,"rsi_14":40.06,"sma_20":7076.25,"sma_60":7379.67,"sma_120":7472.74},{"date":"2026-03-27","open":6592,"high":6790,"low":6528,"close":6770,"volume":38050,"rsi_14":50.63,"sma_20":7030.0,"sma_60":7375.08,"sma_120":7463.83},{"date":"2026-03-30","open":6657,"high":6657,"low":6573,"close":6602,"volume":11404,"rsi_14":36.75,"sma_20":6975.25,"sma_60":7369.42,"sma_120":7451.63},{"date":"2026-03-31","open":6592,"high":6592,"low":6361,"close":6361,"volume":4973,"rsi_14":31.71,"sma_20":6929.25,"sma_60":7357.58,"sma_120":7438.73},{"date":"2026-04-01","open":6548,"high":6676,"low":6528,"close":6657,"volume":58517,"rsi_14":40.1,"sma_20":6950.0,"sma_60":7350.5,"sma_120":7426.98},{"date":"2026-04-02","open":6726,"high":6726,"low":6262,"close":6272,"volume":10388,"rsi_14":32.98,"sma_20":6918.5,"sma_60":7332.42,"sma_120":7413.12},{"date":"2026-04-03","open":6430,"high":6430,"low":6306,"close":6306,"volume":5960,"rsi_14":34.39,"sma_20":6884.75,"sma_60":7316.17,"sma_120":7400.88},{"date":"2026-04-06","open":6351,"high":6361,"low":6277,"close":6316,"volume":9828,"rsi_14":32.83,"sma_20":6862.75,"sma_60":7299.17,"sma_120":7388.47},{"date":"2026-04-07","open":6321,"high":6410,"low":6208,"close":6237,"volume":2713,"rsi_14":31.16,"sma_20":6824.25,"sma_60":7284.08,"sma_120":7374.52},{"date":"2026-04-08","open":6440,"high":6499,"low":6405,"close":6459,"volume":9280,"rsi_14":40.12,"sma_20":6797.25,"sma_60":7273.83,"sma_120":7362.52},{"date":"2026-04-09","open":6430,"high":6489,"low":6366,"close":6366,"volume":2531,"rsi_14":36.57,"sma_20":6762.75,"sma_60":7260.42,"sma_120":7350.7},{"date":"2026-04-10","open":6440,"high":6509,"low":6410,"close":6469,"volume":6145,"rsi_14":46.81,"sma_20":6732.5,"sma_60":7249.0,"sma_120":7339.17},{"date":"2026-04-13","open":6420,"high":6509,"low":6351,"close":6509,"volume":3582,"rsi_14":43.89,"sma_20":6705.75,"sma_60":7238.33,"sma_120":7328.59},{"date":"2026-04-14","open":6657,"high":6691,"low":6627,"close":6632,"volume":27663,"rsi_14":46.3,"sma_20":6682.0,"sma_60":7231.0,"sma_120":7321.06},{"date":"2026-04-15","open":6750,"high":6987,"low":6750,"close":6957,"volume":11969,"rsi_14":57.02,"sma_20":6673.75,"sma_60":7229.42,"sma_120":7315.27},{"date":"2026-04-16","open":7189,"high":7253,"low":7130,"close":7199,"volume":30235,"rsi_14":59.08,"sma_20":6687.5,"sma_60":7233.67,"sma_120":7311.24},{"date":"2026-04-17","open":7135,"high":7135,"low":6997,"close":7026,"volume":14357,"rsi_14":58.96,"sma_20":6688.5,"sma_60":7235.17,"sma_120":7305.75},{"date":"2026-04-20","open":7026,"high":7219,"low":6992,"close":7135,"volume":23245,"rsi_14":67.33,"sma_20":6715.5,"sma_60":7236.0,"sma_120":7302.34},{"date":"2026-04-21","open":7150,"high":7155,"low":7051,"close":7066,"volume":8036,"rsi_14":60.2,"sma_20":6731.5,"sma_60":7239.33,"sma_120":7298.68},{"date":"2026-04-22","open":7076,"high":7140,"low":6972,"close":7140,"volume":25444,"rsi_14":75.58,"sma_20":6749.5,"sma_60":7242.67,"sma_120":7294.4},{"date":"2026-04-23","open":7233,"high":7233,"low":7021,"close":7076,"volume":33798,"rsi_14":72.29,"sma_20":6771.5,"sma_60":7236.33,"sma_120":7288.66},{"date":"2026-04-24","open":7076,"high":7095,"low":6997,"close":7090,"volume":6564,"rsi_14":72.36,"sma_20":6787.75,"sma_60":7225.75,"sma_120":7282.5},{"date":"2026-04-27","open":7159,"high":7159,"low":7090,"close":7100,"volume":22365,"rsi_14":75.96,"sma_20":6813.0,"sma_60":7214.08,"sma_120":7278.76},{"date":"2026-04-28","open":7155,"high":7155,"low":7081,"close":7120,"volume":18536,"rsi_14":72.64,"sma_20":6851.5,"sma_60":7201.25,"sma_120":7274.31},{"date":"2026-04-29","open":7150,"high":7150,"low":7030,"close":7100,"volume":7852,"rsi_14":71.43,"sma_20":6869.0,"sma_60":7184.33,"sma_120":7268.07},{"date":"2026-04-30","open":7145,"high":7145,"low":6890,"close":6925,"volume":6086,"rsi_14":61.59,"sma_20":6897.25,"sma_60":7166.58,"sma_120":7260.87},{"date":"2026-05-04","open":6970,"high":6985,"low":6860,"close":6905,"volume":16746,"rsi_14":59.81,"sma_20":6922.75,"sma_60":7155.0,"sma_120":7255.0},{"date":"2026-05-06","open":6890,"high":6945,"low":6780,"close":6800,"volume":37102,"rsi_14":52.44,"sma_20":6942.5,"sma_60":7137.17,"sma_120":7248.93},{"date":"2026-05-07","open":6785,"high":6785,"low":6675,"close":6685,"volume":25856,"rsi_14":35.98,"sma_20":6960.5,"sma_60":7117.92,"sma_120":7243.27},{"date":"2026-05-08","open":6685,"high":6730,"low":6650,"close":6715,"volume":10088,"rsi_14":23.53,"sma_20":6968.75,"sma_60":7100.92,"sma_120":7236.82},{"date":"2026-05-11","open":6715,"high":6715,"low":6535,"close":6550,"volume":19273,"rsi_14":23.74,"sma_20":6973.5,"sma_60":7085.5,"sma_120":7229.07},{"date":"2026-05-12","open":6725,"high":6775,"low":6260,"close":6445,"volume":18097,"rsi_14":13.76,"sma_20":6967.75,"sma_60":7063.83,"sma_120":7218.79},{"date":"2026-05-13","open":6420,"high":6430,"low":6275,"close":6330,"volume":13044,"rsi_14":13.22,"sma_20":6954.25,"sma_60":7038.75,"sma_120":7207.13},{"date":"2026-05-14","open":6330,"high":6480,"low":6310,"close":6375,"volume":38350,"rsi_14":10.86,"sma_20":6936.75,"sma_60":7015.33,"sma_120":7197.6},{"date":"2026-05-15","open":6545,"high":6545,"low":6070,"close":6245,"volume":29029,"rsi_14":10.26,"sma_20":6896.25,"sma_60":6989.17,"sma_120":7187.07},{"date":"2026-05-18","open":6190,"high":6190,"low":5950,"close":6110,"volume":17427,"rsi_14":8.14,"sma_20":6836.75,"sma_60":6959.92,"sma_120":7177.87},{"date":"2026-05-19","open":6120,"high":6195,"low":5990,"close":6075,"volume":5480,"rsi_14":7.22,"sma_20":6784.25,"sma_60":6925.67,"sma_120":7168.25},{"date":"2026-05-20","open":6045,"high":6045,"low":5800,"close":5800,"volume":9123,"rsi_14":4.78,"sma_20":6712.5,"sma_60":6888.25,"sma_120":7154.93},{"date":"2026-05-21","open":5980,"high":6065,"low":5915,"close":5915,"volume":11231,"rsi_14":12.14,"sma_20":6650.0,"sma_60":6853.83,"sma_120":7144.02},{"date":"2026-05-22","open":6140,"high":6265,"low":6115,"close":6200,"volume":11358,"rsi_14":28.36,"sma_20":6598.0,"sma_60":6825.58,"sma_120":7136.11},{"date":"2026-05-26","open":6255,"high":6285,"low":6080,"close":6080,"volume":21898,"rsi_14":26.76,"sma_20":6543.25,"sma_60":6797.0,"sma_120":7127.45},{"date":"2026-05-27","open":6100,"high":6100,"low":5890,"close":5950,"volume":23158,"rsi_14":26.39,"sma_20":6481.25,"sma_60":6766.33,"sma_120":7116.5},{"date":"2026-05-28","open":5925,"high":5960,"low":5750,"close":5950,"volume":13771,"rsi_14":28.19,"sma_20":6418.75,"sma_60":6735.67,"sma_120":7105.92},{"date":"2026-05-29","open":6135,"high":6360,"low":6020,"close":6270,"volume":23242,"rsi_14":38.73,"sma_20":6371.25,"sma_60":6717.33,"sma_120":7096.67},{"date":"2026-06-01","open":6515,"high":6800,"low":6320,"close":6445,"volume":34860,"rsi_14":47.36,"sma_20":6338.5,"sma_60":6719.17,"sma_120":7088.92},{"date":"2026-06-02","open":6455,"high":6455,"low":6000,"close":6270,"volume":14167,"rsi_14":45.74,"sma_20":6305.75,"sma_60":6707.17,"sma_120":7078.92},{"date":"2026-06-04","open":6120,"high":6120,"low":5915,"close":6055,"volume":10395,"rsi_14":43.62,"sma_20":6263.25,"sma_60":6690.25,"sma_120":7067.17},{"date":"2026-06-05","open":5845,"high":5975,"low":5775,"close":5880,"volume":4799,"rsi_14":39.17,"sma_20":6217.25,"sma_60":6674.17,"sma_120":7054.46},{"date":"2026-06-08","open":5585,"high":5825,"low":5480,"close":5590,"volume":4695,"rsi_14":36.61,"sma_20":6162.5,"sma_60":6649.08,"sma_120":7039.33},{"date":"2026-06-09","open":5640,"high":5715,"low":5525,"close":5635,"volume":70609,"rsi_14":39.92,"sma_20":6108.5,"sma_60":6624.83,"sma_120":7024.62},{"date":"2026-06-10","open":5575,"high":5635,"low":5355,"close":5445,"volume":16751,"rsi_14":37.45,"sma_20":6053.25,"sma_60":6596.5,"sma_120":7008.62},{"date":"2026-06-11","open":5365,"high":5500,"low":5295,"close":5500,"volume":5031,"rsi_14":43.45,"sma_20":6006.0,"sma_60":6568.75,"sma_120":6993.17},{"date":"2026-06-12","open":5640,"high":5785,"low":5620,"close":5630,"volume":4943,"rsi_14":43.82,"sma_20":5971.0,"sma_60":6543.67,"sma_120":6978.88},{"date":"2026-06-15","open":5735,"high":5780,"low":5675,"close":5680,"volume":12813,"rsi_14":37.44,"sma_20":5936.25,"sma_60":6518.33,"sma_120":6964.25},{"date":"2026-06-16","open":5725,"high":5770,"low":5620,"close":5625,"volume":7169,"rsi_14":38.65,"sma_20":5905.25,"sma_60":6491.75,"sma_120":6949.38},{"date":"2026-06-17","open":5590,"high":5680,"low":5505,"close":5600,"volume":4674,"rsi_14":40.79,"sma_20":5879.75,"sma_60":6468.0,"sma_120":6936.21},{"date":"2026-06-18","open":5605,"high":5610,"low":5505,"close":5510,"volume":11892,"rsi_14":38.94,"sma_20":5851.5,"sma_60":6441.42,"sma_120":6922.71},{"date":"2026-06-19","open":5500,"high":5500,"low":5200,"close":5280,"volume":19127,"rsi_14":23.95,"sma_20":5825.5,"sma_60":6417.83,"sma_120":6907.88},{"date":"2026-06-22","open":5340,"high":5350,"low":5160,"close":5185,"volume":6358,"rsi_14":15.38,"sma_20":5789.0,"sma_60":6390.17,"sma_120":6892.08},{"date":"2026-06-23","open":5215,"high":5215,"low":4905,"close":4905,"volume":9566,"rsi_14":14.55,"sma_20":5724.25,"sma_60":6357.25,"sma_120":6872.42},{"date":"2026-06-24","open":4905,"high":4975,"low":4820,"close":4870,"volume":13912,"rsi_14":16.05,"sma_20":5663.75,"sma_60":6326.17,"sma_120":6852.92},{"date":"2026-06-25","open":4945,"high":4945,"low":4780,"close":4780,"volume":31275,"rsi_14":16.87,"sma_20":5605.25,"sma_60":6291.42,"sma_120":6833.25},{"date":"2026-06-26","open":4775,"high":4775,"low":4535,"close":4635,"volume":33601,"rsi_14":18.48,"sma_20":5539.5,"sma_60":6257.08,"sma_120":6813.25},{"date":"2026-06-29","open":4680,"high":5115,"low":4680,"close":5115,"volume":40002,"rsi_14":36.67,"sma_20":5481.75,"sma_60":6234.83,"sma_120":6796.21},{"date":"2026-06-30","open":5090,"high":5090,"low":4970,"close":4985,"volume":7444,"rsi_14":37.83,"sma_20":5408.75,"sma_60":6205.42,"sma_120":6777.96},{"date":"2026-07-01","open":4945,"high":5120,"low":4945,"close":5015,"volume":1192,"rsi_14":37.0,"sma_20":5346.0,"sma_60":6183.0,"sma_120":6757.71},{"date":"2026-07-02","open":5015,"high":5145,"low":4955,"close":4995,"volume":35222,"rsi_14":31.91,"sma_20":5293.0,"sma_60":6159.67,"sma_120":6737.92},{"date":"2026-07-03","open":4995,"high":5035,"low":4865,"close":5025,"volume":1069,"rsi_14":31.12,"sma_20":5250.25,"sma_60":6136.67,"sma_120":6717.92},{"date":"2026-07-06","open":5050,"high":5070,"low":4945,"close":4995,"volume":2176,"rsi_14":31.58,"sma_20":5220.5,"sma_60":6114.5,"sma_120":6699.29},{"date":"2026-07-07","open":4935,"high":5110,"low":4885,"close":4985,"volume":1522,"rsi_14":31.86,"sma_20":5188.0,"sma_60":6088.42,"sma_120":6681.12},{"date":"2026-07-08","open":4865,"high":4935,"low":4770,"close":4810,"volume":1853,"rsi_14":30.34,"sma_20":5156.25,"sma_60":6061.0,"sma_120":6660.71},{"date":"2026-07-09","open":4740,"high":4845,"low":4665,"close":4695,"volume":5602,"rsi_14":32.43,"sma_20":5116.0,"sma_60":6029.92,"sma_120":6639.46},{"date":"2026-07-10","open":4845,"high":4975,"low":4845,"close":4955,"volume":24513,"rsi_14":43.72,"sma_20":5082.25,"sma_60":6002.5,"sma_120":6620.42},{"date":"2026-07-13","open":4980,"high":5020,"low":4735,"close":4735,"volume":33261,"rsi_14":45.2,"sma_20":5035.0,"sma_60":5969.33,"sma_120":6600.17},{"date":"2026-07-14","open":4735,"high":4735,"low":4435,"close":4670,"volume":3420,"rsi_14":44.44,"sma_20":4987.25,"sma_60":5929.58,"sma_120":6579.5},{"date":"2026-07-15","open":4790,"high":4825,"low":4770,"close":4795,"volume":478,"rsi_14":50.41,"sma_20":4947.0,"sma_60":5887.83,"sma_120":6560.75},{"date":"2026-07-16","open":4790,"high":4790,"low":4685,"close":4720,"volume":984,"rsi_14":52.41,"sma_20":4907.5,"sma_60":5847.75,"sma_120":6541.46},{"date":"2026-07-20","open":4690,"high":4690,"low":4530,"close":4545,"volume":3061,"rsi_14":30.48,"sma_20":4870.75,"sma_60":5802.92,"sma_120":6519.46},{"date":"2026-07-21","open":4565,"high":4635,"low":4470,"close":4605,"volume":2526,"rsi_14":36.33,"sma_20":4841.75,"sma_60":5760.25,"sma_120":6499.79},{"date":"2026-07-22","open":4680,"high":4750,"low":4640,"close":4640,"volume":1511,"rsi_14":36.56,"sma_20":4828.5,"sma_60":5716.92,"sma_120":6479.79},{"date":"2026-07-23","open":4765,"high":4940,"low":4755,"close":4935,"volume":4506,"rsi_14":48.2,"sma_20":4831.75,"sma_60":5679.58,"sma_120":6457.96},{"date":"2026-07-24","open":4910,"high":4910,"low":4795,"close":4820,"volume":3456,"rsi_14":44.16,"sma_20":4833.75,"sma_60":5640.08,"sma_120":6432.92},{"date":"2026-07-27","open":5000,"high":5070,"low":4955,"close":5070,"volume":15589,"rsi_14":51.9,"sma_20":4855.5,"sma_60":5604.58,"sma_120":6409.33},{"date":"2026-07-28","open":5010,"high":5035,"low":4725,"close":4740,"volume":10321,"rsi_14":44.66,"sma_20":4836.75,"sma_60":5563.25,"sma_120":6382.25},{"date":"2026-07-29","open":4815,"high":4815,"low":4425,"close":4545,"volume":5157,"rsi_14":44.28,"sma_20":4814.75,"sma_60":5520.67,"sma_120":6352.5},{"date":"2026-07-30","open":4460,"high":4685,"low":4460,"close":4545,"volume":1423,"rsi_14":46.59,"sma_20":4791.25,"sma_60":5481.0,"sma_120":6323.79},{"date":"2026-07-31","open":4745,"high":4840,"low":4615,"close":4775,"volume":3895,"rsi_14":45.85,"sma_20":4780.25,"sma_60":5445.5,"sma_120":6300.25},{"date":"2026-08-03","open":4750,"high":4885,"low":4670,"close":4765,"volume":4563,"rsi_14":50.77,"sma_20":4767.25,"sma_60":5411.58,"sma_120":6274.38},{"date":"2026-08-04","open":4985,"high":5190,"low":4985,"close":5150,"volume":8567,"rsi_14":60.53,"sma_20":4775.0,"sma_60":5386.0,"sma_120":6251.96},{"date":"2026-08-05","open":5190,"high":5260,"low":5150,"close":5150,"volume":2402,"rsi_14":58.24,"sma_20":4783.25,"sma_60":5359.92,"sma_120":6230.42},{"date":"2026-08-06","open":5170,"high":5245,"low":5095,"close":5210,"volume":6486,"rsi_14":61.45,"sma_20":4803.25,"sma_60":5337.58,"sma_120":6211.54},{"date":"2026-08-07","open":5200,"high":5200,"low":5040,"close":5095,"volume":3967,"rsi_14":63.22,"sma_20":4823.25,"sma_60":5315.08,"sma_120":6189.46},{"date":"2026-08-10","open":5160,"high":5240,"low":5095,"close":5220,"volume":34533,"rsi_14":64.34,"sma_20":4836.5,"sma_60":5296.58,"sma_120":6167.67},{"date":"2026-08-11","open":5315,"high":5500,"low":5235,"close":5500,"volume":31553,"rsi_14":67.99,"sma_20":4874.75,"sma_60":5282.0,"sma_120":6148.67},{"date":"2026-08-12","open":5475,"high":5520,"low":5425,"close":5460,"volume":28307,"rsi_14":62.3,"sma_20":4914.25,"sma_60":5268.92,"sma_120":6129.04},{"date":"2026-08-13","open":5480,"high":5495,"low":5375,"close":5460,"volume":41471,"rsi_14":65.84,"sma_20":4947.5,"sma_60":5258.08,"sma_120":6109.0},{"date":"2026-08-14","open":5505,"high":5570,"low":5460,"close":5550,"volume":58496,"rsi_14":62.9,"sma_20":4989.0,"sma_60":5249.33,"sma_120":6087.5},{"date":"2026-08-18","open":5540,"high":5540,"low":5250,"close":5260,"volume":94318,"rsi_14":64.29,"sma_20":5024.75,"sma_60":5240.33,"sma_120":6064.29},{"date":"2026-08-19","open":5205,"high":5420,"low":5075,"close":5195,"volume":246950,"rsi_14":69.23,"sma_20":5054.25,"sma_60":5228.33,"sma_120":6041.08},{"date":"2026-08-20","open":5250,"high":5405,"low":5250,"close":5300,"volume":2342,"rsi_14":71.03,"sma_20":5087.25,"sma_60":5213.33,"sma_120":6019.46},{"date":"2026-08-21","open":5415,"high":5415,"low":5160,"close":5320,"volume":22717,"rsi_14":67.19,"sma_20":5106.5,"sma_60":5200.67,"sma_120":5998.83},{"date":"2026-08-24","open":5360,"high":5395,"low":5275,"close":5315,"volume":12033,"rsi_14":67.41,"sma_20":5131.25,"sma_60":5190.08,"sma_120":5978.21},{"date":"2026-08-25","open":5290,"high":5305,"low":5120,"close":5275,"volume":13528,"rsi_14":55.06,"sma_20":5141.5,"sma_60":5178.83,"sma_120":5957.25},{"date":"2026-08-26","open":5275,"high":5320,"low":5245,"close":5280,"volume":5888,"rsi_14":55.24,"sma_20":5168.5,"sma_60":5162.33,"sma_120":5939.83},{"date":"2026-08-27","open":5355,"high":5385,"low":5305,"close":5330,"volume":3557,"rsi_14":54.88,"sma_20":5207.75,"sma_60":5143.75,"sma_120":5931.46},{"date":"2026-08-28","open":5450,"high":5510,"low":5390,"close":5450,"volume":14612,"rsi_14":64.37,"sma_20":5253.0,"sma_60":5130.08,"sma_120":5918.62},{"date":"2026-08-31","open":5415,"high":5465,"low":5285,"close":5465,"volume":10348,"rsi_14":60.89,"sma_20":5287.5,"sma_60":5120.25,"sma_120":5905.25},{"date":"2026-09-01","open":5495,"high":5495,"low":5390,"close":5410,"volume":652,"rsi_14":45.0,"sma_20":5319.75,"sma_60":5112.42,"sma_120":5893.29},{"date":"2026-09-02","open":5285,"high":5340,"low":5200,"close":5200,"volume":8797,"rsi_14":37.85,"sma_20":5322.25,"sma_60":5105.92,"sma_120":5877.5},{"date":"2026-09-03","open":5275,"high":5275,"low":5075,"close":5135,"volume":8117,"rsi_14":35.68,"sma_20":5321.5,"sma_60":5097.58,"sma_120":5861.21},{"date":"2026-09-04","open":5285,"high":5355,"low":5250,"close":5335,"volume":15534,"rsi_14":41.37,"sma_20":5327.75,"sma_60":5095.75,"sma_120":5846.12},{"date":"2026-09-07","open":5375,"high":5375,"low":5320,"close":5320,"volume":2402,"rsi_14":53.09,"sma_20":5339.0,"sma_60":5092.75,"sma_120":5830.75},{"date":"2026-09-08","open":5375,"high":5375,"low":5115,"close":5115,"volume":12654,"rsi_14":46.4,"sma_20":5333.75,"sma_60":5084.17,"sma_120":5813.92},{"date":"2026-09-09","open":5150,"high":5150,"low":5080,"close":5080,"volume":18918,"rsi_14":39.42,"sma_20":5312.75,"sma_60":5074.17,"sma_120":5796.25},{"date":"2026-09-10","open":5085,"high":5150,"low":5030,"close":5110,"volume":6095,"rsi_14":40.0,"sma_20":5295.25,"sma_60":5065.58,"sma_120":5778.67},{"date":"2026-09-11","open":5100,"high":5140,"low":5077,"close":5080,"volume":36,"rsi_14":39.07,"sma_20":5276.25,"sma_60":5056.92,"sma_120":5762.46},{"date":"2026-09-14","open":5065,"high":5180,"low":5025,"close":5125,"volume":11412,"rsi_14":43.06,"sma_20":5255.0,"sma_60":5050.5,"sma_120":5745.96},{"date":"2026-09-15","open":5185,"high":5200,"low":5145,"close":5150,"volume":556,"rsi_14":44.09,"sma_20":5249.5,"sma_60":5048.33,"sma_120":5733.08},{"date":"2026-09-16","open":5135,"high":5135,"low":4985,"close":4995,"volume":1915,"rsi_14":36.1,"sma_20":5239.5,"sma_60":5045.17,"sma_120":5717.67},{"date":"2026-09-17","open":5025,"high":5075,"low":4995,"close":5020,"volume":1293,"rsi_14":30.63,"sma_20":5225.5,"sma_60":5047.08,"sma_120":5702.17},{"date":"2026-09-18","open":5115,"high":5115,"low":5040,"close":5040,"volume":4493,"rsi_14":30.94,"sma_20":5211.5,"sma_60":5049.92,"sma_120":5688.04},{"date":"2026-09-21","open":5080,"high":5080,"low":5020,"close":5025,"volume":1447,"rsi_14":32.09,"sma_20":5197.0,"sma_60":5054.0,"sma_120":5672.71},{"date":"2026-09-22","open":5145,"high":5185,"low":5090,"close":5120,"volume":12534,"rsi_14":45.83,"sma_20":5189.25,"sma_60":5062.08,"sma_120":5659.58},{"date":"2026-09-23","open":5160,"high":5235,"low":5120,"close":5155,"volume":12034,"rsi_14":51.08,"sma_20":5183.0,"sma_60":5062.75,"sma_120":5648.79},{"date":"2026-09-28","open":5170,"high":5280,"low":5160,"close":5280,"volume":1527,"rsi_14":46.78,"sma_20":5180.5,"sma_60":5067.67,"sma_120":5636.54},{"date":"2026-09-29","open":5285,"high":5285,"low":5140,"close":5205,"volume":7738,"rsi_14":43.72,"sma_20":5168.25,"sma_60":5070.83,"sma_120":5626.92},{"date":"2026-09-30","open":5260,"high":5260,"low":5170,"close":5190,"volume":649,"rsi_14":55.17,"sma_20":5154.5,"sma_60":5074.08,"sma_120":5616.88},{"date":"2026-10-01","open":5200,"high":5327,"low":5180,"close":5290,"volume":5019,"rsi_14":63.29,"sma_20":5148.5,"sma_60":5078.5,"sma_120":5607.58},{"date":"2026-10-02","open":5345,"high":5345,"low":5250,"close":5325,"volume":10367,"rsi_14":63.52,"sma_20":5154.75,"sma_60":5084.0,"sma_120":5599.25},{"date":"2026-10-06","open":5405,"high":5490,"low":5405,"close":5475,"volume":3274,"rsi_14":71.58,"sma_20":5171.75,"sma_60":5092.17,"sma_120":5590.29},{"date":"2026-10-07","open":5475,"high":5490,"low":5375,"close":5375,"volume":2644,"rsi_14":62.89,"sma_20":5173.75,"sma_60":5101.58,"sma_120":5581.29},{"date":"2026-10-08","open":5395,"high":5395,"low":5290,"close":5315,"volume":23517,"rsi_14":58.21,"sma_20":5173.5,"sma_60":5111.92,"sma_120":5570.92},{"date":"2026-10-12","open":5305,"high":5305,"low":5075,"close":5090,"volume":1369,"rsi_14":54.42,"sma_20":5172.25,"sma_60":5114.17,"sma_120":5558.33},{"date":"2026-10-13","open":5000,"high":5015,"low":4880,"close":4985,"volume":6305,"rsi_14":48.48,"sma_20":5167.5,"sma_60":5118.33,"sma_120":5543.83},{"date":"2026-10-14","open":5075,"high":5110,"low":5025,"close":5065,"volume":489,"rsi_14":51.03,"sma_20":5165.25,"sma_60":5124.92,"sma_120":5527.25},{"date":"2026-10-15","open":4875,"high":4880,"low":4760,"close":4795,"volume":8494,"rsi_14":42.18,"sma_20":5151.0,"sma_60":5124.92,"sma_120":5506.38},{"date":"2026-10-16","open":4900,"high":5045,"low":4895,"close":4975,"volume":6445,"rsi_14":45.34,"sma_20":5143.5,"sma_60":5129.17,"sma_120":5488.46},{"date":"2026-10-19","open":4920,"high":5035,"low":4910,"close":5015,"volume":10558,"rsi_14":45.51,"sma_20":5136.75,"sma_60":5137.0,"sma_120":5469.96},{"date":"2026-10-20","open":5055,"high":5085,"low":4955,"close":4990,"volume":2171,"rsi_14":40.07,"sma_20":5136.5,"sma_60":5143.42,"sma_120":5451.83},{"date":"2026-10-21","open":5015,"high":5090,"low":5015,"close":5040,"volume":2680,"rsi_14":44.25,"sma_20":5137.5,"sma_60":5150.08,"sma_120":5433.5},{"date":"2026-10-22","open":5110,"high":5145,"low":5025,"close":5065,"volume":1504,"rsi_14":45.67,"sma_20":5138.75,"sma_60":5152.25,"sma_120":5415.92},{"date":"2026-10-23","open":4955,"high":5000,"low":4905,"close":4920,"volume":490,"rsi_14":37.58,"sma_20":5133.5,"sma_60":5153.92,"sma_120":5397.0}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE AI플랫폼","phase":"above-fold","symbol_resolved":true}