{"status":"ok","report":{"price_analysis":{"current":28830.0,"change_1d":-0.1,"change_7d":-4.0,"change_30d":-20.3,"high_30d":37200.0,"low_30d":27650.0,"position_in_range":12.0,"support":28605.0,"resistance":36245.0},"summary":"KODEX 코스피TR(359210)은(는) 코스피 TR를 추종하는 ETF입니다, 순자산 884억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1747.11)가 시그널선(-1246.74)을 하회합니다(데드크로스). 현재가가 SMA20(33052)과 SMA60(33975) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26859~39245 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.137809187279146,"macd":-1747.1129490292878,"macd_signal":-1246.742428356813,"sma_20":33052.25,"sma_60":33975.083333333336,"bb_upper":39245.325548546134,"bb_lower":26859.174451453866,"atr_14":1330.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 412.00, 기관 순매수 1173.00. 30일 누적: 외국인 -662.00, 기관 -1.34만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":412.0,"institutional_flow":1173.0,"data":[{"date":"2026-10-23","foreign_net":259.0,"institution_net":-576.0,"retail_net":317.0},{"date":"2026-10-22","foreign_net":122.0,"institution_net":1096.0,"retail_net":-1218.0},{"date":"2026-10-21","foreign_net":-459.0,"institution_net":1607.0,"retail_net":-1148.0},{"date":"2026-10-20","foreign_net":-53.0,"institution_net":-880.0,"retail_net":933.0},{"date":"2026-10-19","foreign_net":543.0,"institution_net":-74.0,"retail_net":-469.0},{"date":"2026-10-16","foreign_net":-177.0,"institution_net":-4253.0,"retail_net":4430.0},{"date":"2026-10-15","foreign_net":-414.0,"institution_net":-3724.0,"retail_net":4138.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1631.0,"retail_net":-1631.0},{"date":"2026-10-13","foreign_net":-29.0,"institution_net":-7703.0,"retail_net":7732.0},{"date":"2026-10-12","foreign_net":-20.0,"institution_net":-3001.0,"retail_net":3021.0},{"date":"2026-10-08","foreign_net":111.0,"institution_net":-4604.0,"retail_net":4493.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-531.0,"retail_net":531.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":422.0,"retail_net":-422.0},{"date":"2026-10-02","foreign_net":249.0,"institution_net":822.0,"retail_net":-1071.0},{"date":"2026-10-01","foreign_net":-387.0,"institution_net":-336.0,"retail_net":723.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":435.0,"retail_net":-436.0},{"date":"2026-09-29","foreign_net":310.0,"institution_net":-171.0,"retail_net":-139.0},{"date":"2026-09-28","foreign_net":-55.0,"institution_net":54.0,"retail_net":1.0},{"date":"2026-09-23","foreign_net":-212.0,"institution_net":144.0,"retail_net":68.0},{"date":"2026-09-22","foreign_net":42.0,"institution_net":2468.0,"retail_net":-2510.0},{"date":"2026-09-21","foreign_net":-13.0,"institution_net":2011.0,"retail_net":-1998.0},{"date":"2026-09-18","foreign_net":354.0,"institution_net":318.0,"retail_net":-672.0},{"date":"2026-09-17","foreign_net":-405.0,"institution_net":55.0,"retail_net":350.0},{"date":"2026-09-16","foreign_net":-94.0,"institution_net":761.0,"retail_net":-667.0},{"date":"2026-09-15","foreign_net":-27.0,"institution_net":-665.0,"retail_net":692.0},{"date":"2026-09-14","foreign_net":-83.0,"institution_net":36.0,"retail_net":47.0},{"date":"2026-09-11","foreign_net":-75.0,"institution_net":-1288.0,"retail_net":1363.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0},{"date":"2026-09-09","foreign_net":196.0,"institution_net":976.0,"retail_net":-1172.0},{"date":"2026-09-08","foreign_net":-346.0,"institution_net":1670.0,"retail_net":-1324.0}],"periods":{"d1":{"foreign_net":259.0,"institution_net":-576.0,"retail_net":317.0},"d3":{"foreign_net":-78.0,"institution_net":2127.0,"retail_net":-2049.0},"d7":{"foreign_net":-179.0,"institution_net":-6804.0,"retail_net":6983.0},"d14":{"foreign_net":132.0,"institution_net":-19768.0,"retail_net":19636.0},"d30":{"foreign_net":-662.0,"institution_net":-13429.0,"retail_net":14091.0}}},"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":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.1,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.3,"unit":"%","percentile":25,"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":["RSI 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":["RSI 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T23:45:13.796655+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스피 TR","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.07,"aum":88400000000.0,"aum_display":"884억","dividend_yield":null,"tracking_error":0.27,"holdings":[{"ticker":"005930","name":"삼성전자","weight":28.18},{"ticker":"000660","name":"SK하이닉스","weight":26.94},{"ticker":"402340","name":"SK스퀘어","weight":3.26},{"ticker":"009150","name":"삼성전기","weight":2.32},{"ticker":"005380","name":"현대차","weight":1.56},{"ticker":"373220","name":"LG에너지솔루션","weight":1.32},{"ticker":"032830","name":"삼성생명","weight":1.19},{"ticker":"028260","name":"삼성물산","weight":1.1},{"ticker":"207940","name":"삼성바이오로직스","weight":1.02},{"ticker":"105560","name":"KB금융","weight":0.99}],"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":28830.0,"change_pct":-0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-07-21","close":10085.0},{"date":"2020-07-22","close":10120.0},{"date":"2020-07-23","close":10060.0},{"date":"2020-07-24","close":9990.0},{"date":"2020-07-27","close":10070.0},{"date":"2020-07-28","close":10255.0},{"date":"2020-07-29","close":10285.0},{"date":"2020-07-30","close":10285.0},{"date":"2020-07-31","close":10255.0},{"date":"2020-08-03","close":10145.0},{"date":"2020-08-04","close":10330.0},{"date":"2020-08-05","close":10445.0},{"date":"2020-08-06","close":10620.0},{"date":"2020-08-07","close":10620.0},{"date":"2020-08-10","close":10805.0},{"date":"2020-08-11","close":10985.0},{"date":"2020-08-12","close":11020.0},{"date":"2020-08-13","close":11040.0},{"date":"2020-08-14","close":10905.0},{"date":"2020-08-18","close":10665.0},{"date":"2020-08-19","close":10725.0},{"date":"2020-08-20","close":10305.0},{"date":"2020-08-21","close":10455.0},{"date":"2020-08-24","close":10530.0},{"date":"2020-08-25","close":10680.0},{"date":"2020-08-26","close":10685.0},{"date":"2020-08-27","close":10640.0},{"date":"2020-08-28","close":10675.0},{"date":"2020-08-31","close":10605.0},{"date":"2020-09-01","close":10640.0},{"date":"2020-09-02","close":10630.0},{"date":"2020-09-03","close":10870.0},{"date":"2020-09-04","close":10700.0},{"date":"2020-09-07","close":10820.0},{"date":"2020-09-08","close":10890.0},{"date":"2020-09-09","close":10800.0},{"date":"2020-09-10","close":10895.0},{"date":"2020-09-11","close":10835.0},{"date":"2020-09-14","close":10980.0},{"date":"2020-09-15","close":11055.0},{"date":"2020-09-16","close":11080.0},{"date":"2020-09-17","close":10920.0},{"date":"2020-09-18","close":10955.0},{"date":"2020-09-21","close":10860.0},{"date":"2020-09-22","close":10575.0},{"date":"2020-09-23","close":10600.0},{"date":"2020-09-24","close":10310.0},{"date":"2020-09-25","close":10370.0},{"date":"2020-09-28","close":10495.0},{"date":"2020-09-29","close":10585.0},{"date":"2020-10-05","close":10730.0},{"date":"2020-10-06","close":10740.0},{"date":"2020-10-07","close":10825.0},{"date":"2020-10-08","close":10855.0},{"date":"2020-10-12","close":10925.0},{"date":"2020-10-13","close":10925.0},{"date":"2020-10-14","close":10820.0},{"date":"2020-10-15","close":10735.0},{"date":"2020-10-16","close":10660.0},{"date":"2020-10-19","close":10695.0},{"date":"2020-10-20","close":10720.0},{"date":"2020-10-21","close":10785.0},{"date":"2020-10-22","close":10700.0},{"date":"2020-10-23","close":10695.0},{"date":"2020-10-26","close":10665.0},{"date":"2020-10-27","close":10600.0},{"date":"2020-10-28","close":10670.0},{"date":"2020-10-29","close":10600.0},{"date":"2020-10-30","close":10350.0},{"date":"2020-11-02","close":10465.0},{"date":"2020-11-03","close":10650.0},{"date":"2020-11-04","close":10725.0},{"date":"2020-11-05","close":10985.0},{"date":"2020-11-06","close":11000.0},{"date":"2020-11-09","close":11135.0},{"date":"2020-11-10","close":11145.0},{"date":"2020-11-11","close":11305.0},{"date":"2020-11-12","close":11265.0},{"date":"2020-11-13","close":11345.0},{"date":"2020-11-16","close":11570.0},{"date":"2020-11-17","close":11555.0},{"date":"2020-11-18","close":11565.0},{"date":"2020-11-19","close":11570.0},{"date":"2020-11-20","close":11620.0},{"date":"2020-11-23","close":11840.0},{"date":"2020-11-24","close":11910.0},{"date":"2020-11-25","close":11840.0},{"date":"2020-11-26","close":11945.0},{"date":"2020-11-27","close":11985.0},{"date":"2020-11-30","close":11790.0},{"date":"2020-12-01","close":11980.0},{"date":"2020-12-02","close":12175.0},{"date":"2020-12-03","close":12270.0},{"date":"2020-12-04","close":12435.0},{"date":"2020-12-07","close":12480.0},{"date":"2020-12-08","close":12295.0},{"date":"2020-12-09","close":12520.0},{"date":"2020-12-10","close":12425.0},{"date":"2020-12-11","close":12610.0},{"date":"2020-12-14","close":12575.0},{"date":"2020-12-15","close":12550.0},{"date":"2020-12-16","close":12580.0},{"date":"2020-12-17","close":12570.0},{"date":"2020-12-18","close":12605.0},{"date":"2020-12-21","close":12640.0},{"date":"2020-12-22","close":12435.0},{"date":"2020-12-23","close":12540.0},{"date":"2020-12-24","close":12760.0},{"date":"2020-12-28","close":12740.0},{"date":"2020-12-29","close":13015.0},{"date":"2020-12-30","close":13270.0},{"date":"2021-01-04","close":13570.0},{"date":"2021-01-05","close":13815.0},{"date":"2021-01-06","close":13680.0},{"date":"2021-01-07","close":14020.0},{"date":"2021-01-08","close":14560.0},{"date":"2021-01-11","close":14515.0},{"date":"2021-01-12","close":14340.0},{"date":"2021-01-13","close":14540.0},{"date":"2021-01-14","close":14550.0},{"date":"2021-01-15","close":14255.0},{"date":"2021-01-18","close":13940.0},{"date":"2021-01-19","close":14215.0},{"date":"2021-01-20","close":14340.0},{"date":"2021-01-21","close":14545.0},{"date":"2021-01-22","close":14510.0},{"date":"2021-01-25","close":14825.0},{"date":"2021-01-26","close":14500.0},{"date":"2021-01-27","close":14450.0},{"date":"2021-01-28","close":14165.0},{"date":"2021-01-29","close":13755.0},{"date":"2021-02-01","close":14125.0},{"date":"2021-02-02","close":14320.0},{"date":"2021-02-03","close":14395.0},{"date":"2021-02-04","close":14280.0},{"date":"2021-02-05","close":14330.0},{"date":"2021-02-08","close":14340.0},{"date":"2021-02-09","close":14260.0},{"date":"2021-02-10","close":14340.0},{"date":"2021-02-15","close":14560.0},{"date":"2021-02-16","close":14630.0},{"date":"2021-02-17","close":14395.0},{"date":"2021-02-18","close":14275.0},{"date":"2021-02-19","close":14375.0},{"date":"2021-02-22","close":14205.0},{"date":"2021-02-23","close":14155.0},{"date":"2021-02-24","close":13870.0},{"date":"2021-02-25","close":14265.0},{"date":"2021-02-26","close":13845.0},{"date":"2021-03-02","close":14115.0},{"date":"2021-03-03","close":14265.0},{"date":"2021-03-04","close":14105.0},{"date":"2021-03-05","close":13985.0},{"date":"2021-03-08","close":13840.0},{"date":"2021-03-09","close":13755.0},{"date":"2021-03-10","close":13675.0},{"date":"2021-03-11","close":13895.0},{"date":"2021-03-12","close":14130.0},{"date":"2021-03-15","close":14090.0},{"date":"2021-03-16","close":14100.0},{"date":"2021-03-17","close":14035.0},{"date":"2021-03-18","close":14225.0},{"date":"2021-03-19","close":14065.0},{"date":"2021-03-22","close":14055.0},{"date":"2021-03-23","close":13870.0},{"date":"2021-03-24","close":13870.0},{"date":"2021-03-25","close":13825.0},{"date":"2021-03-26","close":14040.0},{"date":"2021-03-29","close":14040.0},{"date":"2021-03-30","close":14220.0},{"date":"2021-03-31","close":14185.0},{"date":"2021-04-01","close":14270.0},{"date":"2021-04-02","close":14370.0},{"date":"2021-04-05","close":14405.0},{"date":"2021-04-06","close":14440.0},{"date":"2021-04-07","close":14505.0},{"date":"2021-04-08","close":14505.0},{"date":"2021-04-09","close":14480.0},{"date":"2021-04-12","close":14500.0},{"date":"2021-04-13","close":14675.0},{"date":"2021-04-14","close":14700.0},{"date":"2021-04-15","close":14740.0},{"date":"2021-04-16","close":14775.0},{"date":"2021-04-19","close":14815.0},{"date":"2021-04-20","close":14900.0},{"date":"2021-04-21","close":14705.0},{"date":"2021-04-22","close":14700.0},{"date":"2021-04-23","close":14755.0},{"date":"2021-04-26","close":14810.0},{"date":"2021-04-27","close":14890.0},{"date":"2021-04-28","close":14735.0},{"date":"2021-04-29","close":14645.0},{"date":"2021-04-30","close":14600.0},{"date":"2021-05-03","close":14445.0},{"date":"2021-05-04","close":14560.0},{"date":"2021-05-06","close":14685.0},{"date":"2021-05-07","close":14785.0},{"date":"2021-05-10","close":15070.0},{"date":"2021-05-11","close":14845.0},{"date":"2021-05-12","close":14665.0},{"date":"2021-05-13","close":14485.0},{"date":"2021-05-14","close":14650.0},{"date":"2021-05-17","close":14475.0},{"date":"2021-05-18","close":14655.0},{"date":"2021-05-20","close":14655.0},{"date":"2021-05-21","close":14625.0},{"date":"2021-05-24","close":14585.0},{"date":"2021-05-25","close":14695.0},{"date":"2021-05-26","close":14670.0},{"date":"2021-05-27","close":14675.0},{"date":"2021-05-28","close":14770.0},{"date":"2021-05-31","close":14830.0},{"date":"2021-06-01","close":14890.0},{"date":"2021-06-02","close":14910.0},{"date":"2021-06-03","close":14995.0},{"date":"2021-06-04","close":14930.0},{"date":"2021-06-07","close":15055.0},{"date":"2021-06-08","close":14975.0},{"date":"2021-06-09","close":14835.0},{"date":"2021-06-10","close":14940.0},{"date":"2021-06-11","close":14980.0},{"date":"2021-06-14","close":15040.0},{"date":"2021-06-15","close":15020.0},{"date":"2021-06-16","close":15125.0},{"date":"2021-06-17","close":15100.0},{"date":"2021-06-18","close":15140.0},{"date":"2021-06-21","close":15000.0},{"date":"2021-06-22","close":15120.0},{"date":"2021-06-23","close":15115.0},{"date":"2021-06-24","close":15215.0},{"date":"2021-06-25","close":15290.0},{"date":"2021-06-28","close":15295.0},{"date":"2021-06-29","close":15170.0},{"date":"2021-06-30","close":15315.0},{"date":"2021-07-01","close":15215.0},{"date":"2021-07-02","close":15210.0},{"date":"2021-07-05","close":15240.0},{"date":"2021-07-06","close":15320.0},{"date":"2021-07-07","close":15200.0},{"date":"2021-07-08","close":15075.0},{"date":"2021-07-09","close":14820.0},{"date":"2021-07-12","close":15015.0},{"date":"2021-07-13","close":15135.0},{"date":"2021-07-14","close":15080.0},{"date":"2021-07-15","close":15160.0},{"date":"2021-07-16","close":15095.0},{"date":"2021-07-19","close":15015.0},{"date":"2021-07-20","close":14910.0},{"date":"2021-07-21","close":14910.0},{"date":"2021-07-22","close":15055.0},{"date":"2021-07-23","close":15075.0},{"date":"2021-07-26","close":14915.0},{"date":"2021-07-27","close":14980.0},{"date":"2021-07-28","close":14895.0},{"date":"2021-07-29","close":15000.0},{"date":"2021-07-30","close":14855.0},{"date":"2021-08-02","close":14925.0},{"date":"2021-08-03","close":14985.0},{"date":"2021-08-04","close":15160.0},{"date":"2021-08-05","close":15205.0},{"date":"2021-08-06","close":15130.0},{"date":"2021-08-09","close":15090.0},{"date":"2021-08-10","close":15020.0},{"date":"2021-08-11","close":14910.0},{"date":"2021-08-12","close":14865.0},{"date":"2021-08-13","close":14690.0},{"date":"2021-08-17","close":14545.0},{"date":"2021-08-18","close":14650.0},{"date":"2021-08-19","close":14370.0},{"date":"2021-08-20","close":14125.0},{"date":"2021-08-23","close":14350.0},{"date":"2021-08-24","close":14545.0},{"date":"2021-08-25","close":14540.0},{"date":"2021-08-26","close":14470.0},{"date":"2021-08-27","close":14425.0},{"date":"2021-08-30","close":14530.0},{"date":"2021-08-31","close":14785.0},{"date":"2021-09-01","close":14875.0},{"date":"2021-09-02","close":14720.0},{"date":"2021-09-03","close":14825.0},{"date":"2021-09-06","close":14845.0},{"date":"2021-09-07","close":14775.0},{"date":"2021-09-08","close":14660.0},{"date":"2021-09-09","close":14395.0},{"date":"2021-09-10","close":14450.0},{"date":"2021-09-13","close":14445.0},{"date":"2021-09-14","close":14555.0},{"date":"2021-09-15","close":14585.0},{"date":"2021-09-16","close":14505.0},{"date":"2021-09-17","close":14535.0},{"date":"2021-09-23","close":14425.0},{"date":"2021-09-24","close":14475.0},{"date":"2021-09-27","close":14535.0},{"date":"2021-09-28","close":14380.0},{"date":"2021-09-29","close":14155.0},{"date":"2021-09-30","close":14240.0},{"date":"2021-10-01","close":13965.0},{"date":"2021-10-05","close":13700.0},{"date":"2021-10-06","close":13535.0},{"date":"2021-10-07","close":13710.0},{"date":"2021-10-08","close":13710.0},{"date":"2021-10-12","close":13530.0},{"date":"2021-10-13","close":13670.0},{"date":"2021-10-14","close":13755.0},{"date":"2021-10-15","close":14005.0},{"date":"2021-10-18","close":13935.0},{"date":"2021-10-19","close":14040.0},{"date":"2021-10-20","close":13940.0},{"date":"2021-10-21","close":13955.0},{"date":"2021-10-22","close":13920.0},{"date":"2021-10-25","close":14030.0},{"date":"2021-10-26","close":14150.0},{"date":"2021-10-27","close":14000.0},{"date":"2021-10-28","close":13945.0},{"date":"2021-10-29","close":13785.0},{"date":"2021-11-01","close":13830.0},{"date":"2021-11-02","close":13980.0},{"date":"2021-11-03","close":13810.0},{"date":"2021-11-04","close":13830.0},{"date":"2021-11-05","close":13765.0},{"date":"2021-11-08","close":13740.0},{"date":"2021-11-09","close":13720.0},{"date":"2021-11-10","close":13610.0},{"date":"2021-11-11","close":13525.0},{"date":"2021-11-12","close":13770.0},{"date":"2021-11-15","close":13920.0},{"date":"2021-11-16","close":13890.0},{"date":"2021-11-17","close":13735.0},{"date":"2021-11-18","close":13710.0},{"date":"2021-11-19","close":13800.0},{"date":"2021-11-22","close":13925.0},{"date":"2021-11-23","close":13920.0},{"date":"2021-11-24","close":13895.0},{"date":"2021-11-25","close":13835.0},{"date":"2021-11-26","close":13625.0},{"date":"2021-11-29","close":13495.0},{"date":"2021-11-30","close":13200.0},{"date":"2021-12-01","close":13480.0},{"date":"2021-12-02","close":13450.0},{"date":"2021-12-03","close":13770.0},{"date":"2021-12-06","close":13805.0},{"date":"2021-12-07","close":13900.0},{"date":"2021-12-08","close":13945.0},{"date":"2021-12-09","close":14020.0},{"date":"2021-12-10","close":13940.0},{"date":"2021-12-13","close":13955.0},{"date":"2021-12-14","close":13885.0},{"date":"2021-12-15","close":13890.0},{"date":"2021-12-16","close":13940.0},{"date":"2021-12-17","close":13910.0},{"date":"2021-12-20","close":13755.0},{"date":"2021-12-21","close":13775.0},{"date":"2021-12-22","close":13845.0},{"date":"2021-12-23","close":13890.0},{"date":"2021-12-24","close":13960.0},{"date":"2021-12-27","close":13905.0},{"date":"2021-12-28","close":13905.0},{"date":"2021-12-29","close":14065.0},{"date":"2021-12-30","close":14005.0},{"date":"2022-01-03","close":14050.0},{"date":"2022-01-04","close":14005.0},{"date":"2022-01-05","close":13815.0},{"date":"2022-01-06","close":13720.0},{"date":"2022-01-07","close":13880.0},{"date":"2022-01-10","close":13720.0},{"date":"2022-01-11","close":13760.0},{"date":"2022-01-12","close":13950.0},{"date":"2022-01-13","close":13925.0},{"date":"2022-01-14","close":13705.0},{"date":"2022-01-17","close":13580.0},{"date":"2022-01-18","close":13440.0},{"date":"2022-01-19","close":13310.0},{"date":"2022-01-20","close":13455.0},{"date":"2022-01-21","close":13300.0},{"date":"2022-01-24","close":13120.0},{"date":"2022-01-25","close":12815.0},{"date":"2022-01-26","close":12745.0},{"date":"2022-01-27","close":12375.0},{"date":"2022-01-28","close":12550.0},{"date":"2022-02-03","close":12760.0},{"date":"2022-02-04","close":12955.0},{"date":"2022-02-07","close":12865.0},{"date":"2022-02-08","close":12870.0},{"date":"2022-02-09","close":13000.0},{"date":"2022-02-10","close":13030.0},{"date":"2022-02-11","close":12955.0},{"date":"2022-02-14","close":12700.0},{"date":"2022-02-15","close":12580.0},{"date":"2022-02-16","close":12870.0},{"date":"2022-02-17","close":12940.0},{"date":"2022-02-18","close":12940.0},{"date":"2022-02-21","close":12935.0},{"date":"2022-02-22","close":12765.0},{"date":"2022-02-23","close":12820.0},{"date":"2022-02-24","close":12490.0},{"date":"2022-02-25","close":12620.0},{"date":"2022-02-28","close":12685.0},{"date":"2022-03-02","close":12745.0},{"date":"2022-03-03","close":12905.0},{"date":"2022-03-04","close":12770.0},{"date":"2022-03-07","close":12500.0},{"date":"2022-03-08","close":12360.0},{"date":"2022-03-10","close":12510.0},{"date":"2022-03-11","close":12545.0},{"date":"2022-03-14","close":12415.0},{"date":"2022-03-15","close":12350.0},{"date":"2022-03-16","close":12480.0},{"date":"2022-03-17","close":12680.0},{"date":"2022-03-18","close":12720.0},{"date":"2022-03-21","close":12650.0},{"date":"2022-03-22","close":12730.0},{"date":"2022-03-23","close":12805.0},{"date":"2022-03-24","close":12830.0},{"date":"2022-03-25","close":12830.0},{"date":"2022-03-28","close":12805.0},{"date":"2022-03-29","close":12860.0},{"date":"2022-03-30","close":12925.0},{"date":"2022-03-31","close":13000.0},{"date":"2022-04-01","close":12890.0},{"date":"2022-04-04","close":12940.0},{"date":"2022-04-05","close":13005.0},{"date":"2022-04-06","close":12915.0},{"date":"2022-04-07","close":12730.0},{"date":"2022-04-08","close":12750.0},{"date":"2022-04-11","close":12690.0},{"date":"2022-04-12","close":12590.0},{"date":"2022-04-13","close":12825.0},{"date":"2022-04-14","close":12780.0},{"date":"2022-04-15","close":12730.0},{"date":"2022-04-18","close":12715.0},{"date":"2022-04-19","close":12840.0},{"date":"2022-04-20","close":12835.0},{"date":"2022-04-21","close":12890.0},{"date":"2022-04-22","close":12765.0},{"date":"2022-04-25","close":12545.0},{"date":"2022-04-26","close":12580.0},{"date":"2022-04-27","close":12455.0},{"date":"2022-04-28","close":12540.0},{"date":"2022-04-29","close":12710.0},{"date":"2022-05-02","close":12645.0},{"date":"2022-05-03","close":12655.0},{"date":"2022-05-04","close":12615.0},{"date":"2022-05-06","close":12490.0},{"date":"2022-05-09","close":12325.0},{"date":"2022-05-10","close":12255.0},{"date":"2022-05-11","close":12175.0},{"date":"2022-05-12","close":12025.0},{"date":"2022-05-13","close":12285.0},{"date":"2022-05-16","close":12260.0},{"date":"2022-05-17","close":12350.0},{"date":"2022-05-18","close":12400.0},{"date":"2022-05-19","close":12245.0},{"date":"2022-05-20","close":12460.0},{"date":"2022-05-23","close":12445.0},{"date":"2022-05-24","close":12310.0},{"date":"2022-05-25","close":12355.0},{"date":"2022-05-26","close":12325.0},{"date":"2022-05-27","close":12450.0},{"date":"2022-05-30","close":12605.0},{"date":"2022-05-31","close":12675.0},{"date":"2022-06-02","close":12550.0},{"date":"2022-06-03","close":12580.0},{"date":"2022-06-07","close":12395.0},{"date":"2022-06-08","close":12400.0},{"date":"2022-06-09","close":12300.0},{"date":"2022-06-10","close":12260.0},{"date":"2022-06-13","close":11830.0},{"date":"2022-06-14","close":11765.0},{"date":"2022-06-15","close":11555.0},{"date":"2022-06-16","close":11570.0},{"date":"2022-06-17","close":11530.0},{"date":"2022-06-20","close":11295.0},{"date":"2022-06-21","close":11325.0},{"date":"2022-06-22","close":11070.0},{"date":"2022-06-23","close":10945.0},{"date":"2022-06-24","close":11180.0},{"date":"2022-06-27","close":11360.0},{"date":"2022-06-28","close":11345.0},{"date":"2022-06-29","close":11265.0},{"date":"2022-06-30","close":11050.0},{"date":"2022-07-01","close":10910.0},{"date":"2022-07-04","close":10890.0},{"date":"2022-07-05","close":11090.0},{"date":"2022-07-06","close":10820.0},{"date":"2022-07-07","close":11065.0},{"date":"2022-07-08","close":11135.0},{"date":"2022-07-11","close":11080.0},{"date":"2022-07-12","close":10975.0},{"date":"2022-07-13","close":11025.0},{"date":"2022-07-14","close":11010.0},{"date":"2022-07-15","close":11030.0},{"date":"2022-07-18","close":11245.0},{"date":"2022-07-19","close":11190.0},{"date":"2022-07-20","close":11300.0},{"date":"2022-07-21","close":11375.0},{"date":"2022-07-22","close":11325.0},{"date":"2022-07-25","close":11385.0},{"date":"2022-07-26","close":11430.0},{"date":"2022-07-27","close":11390.0},{"date":"2022-07-28","close":11515.0},{"date":"2022-07-29","close":11605.0},{"date":"2022-08-01","close":11610.0},{"date":"2022-08-02","close":11550.0},{"date":"2022-08-03","close":11640.0},{"date":"2022-08-04","close":11670.0},{"date":"2022-08-05","close":11795.0},{"date":"2022-08-08","close":11795.0},{"date":"2022-08-09","close":11825.0},{"date":"2022-08-10","close":11735.0},{"date":"2022-08-11","close":11880.0},{"date":"2022-08-12","close":11935.0},{"date":"2022-08-16","close":11985.0},{"date":"2022-08-17","close":11920.0},{"date":"2022-08-18","close":11870.0},{"date":"2022-08-19","close":11785.0},{"date":"2022-08-22","close":11625.0},{"date":"2022-08-23","close":11525.0},{"date":"2022-08-24","close":11565.0},{"date":"2022-08-25","close":11725.0},{"date":"2022-08-26","close":11710.0},{"date":"2022-08-29","close":11460.0},{"date":"2022-08-30","close":11600.0},{"date":"2022-08-31","close":11700.0},{"date":"2022-09-01","close":11460.0},{"date":"2022-09-02","close":11395.0},{"date":"2022-09-05","close":11350.0},{"date":"2022-09-06","close":11370.0},{"date":"2022-09-07","close":11235.0},{"date":"2022-09-08","close":11260.0},{"date":"2022-09-13","close":11575.0},{"date":"2022-09-14","close":11430.0},{"date":"2022-09-15","close":11380.0},{"date":"2022-09-16","close":11255.0},{"date":"2022-09-19","close":11140.0},{"date":"2022-09-20","close":11215.0},{"date":"2022-09-21","close":11130.0},{"date":"2022-09-22","close":11035.0},{"date":"2022-09-23","close":10850.0},{"date":"2022-09-26","close":10505.0},{"date":"2022-09-27","close":10530.0},{"date":"2022-09-28","close":10280.0},{"date":"2022-09-29","close":10305.0},{"date":"2022-09-30","close":10235.0},{"date":"2022-10-04","close":10495.0},{"date":"2022-10-05","close":10520.0},{"date":"2022-10-06","close":10640.0},{"date":"2022-10-07","close":10600.0},{"date":"2022-10-11","close":10405.0},{"date":"2022-10-12","close":10460.0},{"date":"2022-10-13","close":10275.0},{"date":"2022-10-14","close":10500.0},{"date":"2022-10-17","close":10510.0},{"date":"2022-10-18","close":10620.0},{"date":"2022-10-19","close":10605.0},{"date":"2022-10-20","close":10505.0},{"date":"2022-10-21","close":10505.0},{"date":"2022-10-24","close":10605.0},{"date":"2022-10-25","close":10585.0},{"date":"2022-10-26","close":10680.0},{"date":"2022-10-27","close":10820.0},{"date":"2022-10-28","close":10770.0},{"date":"2022-10-31","close":10880.0},{"date":"2022-11-01","close":11085.0},{"date":"2022-11-02","close":11095.0},{"date":"2022-11-03","close":11060.0},{"date":"2022-11-04","close":11155.0},{"date":"2022-11-07","close":11265.0},{"date":"2022-11-08","close":11380.0},{"date":"2022-11-09","close":11470.0},{"date":"2022-11-10","close":11405.0},{"date":"2022-11-11","close":11790.0},{"date":"2022-11-14","close":11750.0},{"date":"2022-11-15","close":11750.0},{"date":"2022-11-16","close":11715.0},{"date":"2022-11-17","close":11595.0},{"date":"2022-11-18","close":11580.0},{"date":"2022-11-21","close":11440.0},{"date":"2022-11-22","close":11405.0},{"date":"2022-11-23","close":11480.0},{"date":"2022-11-24","close":11590.0},{"date":"2022-11-25","close":11580.0},{"date":"2022-11-28","close":11410.0},{"date":"2022-11-29","close":11555.0},{"date":"2022-11-30","close":11760.0},{"date":"2022-12-01","close":11775.0},{"date":"2022-12-02","close":11565.0},{"date":"2022-12-05","close":11470.0},{"date":"2022-12-06","close":11365.0},{"date":"2022-12-07","close":11320.0},{"date":"2022-12-08","close":11190.0},{"date":"2022-12-09","close":11330.0},{"date":"2022-12-12","close":11270.0},{"date":"2022-12-13","close":11270.0},{"date":"2022-12-14","close":11370.0},{"date":"2022-12-15","close":11215.0},{"date":"2022-12-16","close":11200.0},{"date":"2022-12-19","close":11155.0},{"date":"2022-12-20","close":11085.0},{"date":"2022-12-21","close":11060.0},{"date":"2022-12-22","close":11165.0},{"date":"2022-12-23","close":10995.0},{"date":"2022-12-26","close":11015.0},{"date":"2022-12-27","close":11080.0},{"date":"2022-12-28","close":10990.0},{"date":"2022-12-29","close":10785.0},{"date":"2023-01-02","close":10740.0},{"date":"2023-01-03","close":10705.0},{"date":"2023-01-04","close":10850.0},{"date":"2023-01-05","close":10900.0},{"date":"2023-01-06","close":11050.0},{"date":"2023-01-09","close":11330.0},{"date":"2023-01-10","close":11345.0},{"date":"2023-01-11","close":11390.0},{"date":"2023-01-12","close":11425.0},{"date":"2023-01-13","close":11480.0},{"date":"2023-01-16","close":11580.0},{"date":"2023-01-17","close":11475.0},{"date":"2023-01-18","close":11390.0},{"date":"2023-01-19","close":11480.0},{"date":"2023-01-20","close":11550.0},{"date":"2023-01-25","close":11705.0},{"date":"2023-01-26","close":11885.0},{"date":"2023-01-27","close":11965.0},{"date":"2023-01-30","close":11825.0},{"date":"2023-01-31","close":11705.0},{"date":"2023-02-01","close":11815.0},{"date":"2023-02-02","close":11940.0},{"date":"2023-02-03","close":11965.0},{"date":"2023-02-06","close":11770.0},{"date":"2023-02-07","close":11830.0},{"date":"2023-02-08","close":11970.0},{"date":"2023-02-09","close":11970.0},{"date":"2023-02-10","close":11915.0},{"date":"2023-02-13","close":11825.0},{"date":"2023-02-14","close":11890.0},{"date":"2023-02-15","close":11700.0},{"date":"2023-02-16","close":11920.0},{"date":"2023-02-17","close":11830.0},{"date":"2023-02-20","close":11845.0},{"date":"2023-02-21","close":11855.0},{"date":"2023-02-22","close":11640.0},{"date":"2023-02-23","close":11755.0},{"date":"2023-02-24","close":11700.0},{"date":"2023-02-27","close":11555.0},{"date":"2023-02-28","close":11645.0},{"date":"2023-03-02","close":11670.0},{"date":"2023-03-03","close":11735.0},{"date":"2023-03-06","close":11875.0},{"date":"2023-03-07","close":11890.0},{"date":"2023-03-08","close":11700.0},{"date":"2023-03-09","close":11660.0},{"date":"2023-03-10","close":11555.0},{"date":"2023-03-13","close":11635.0},{"date":"2023-03-14","close":11310.0},{"date":"2023-03-15","close":11490.0},{"date":"2023-03-16","close":11475.0},{"date":"2023-03-17","close":11560.0},{"date":"2023-03-20","close":11490.0},{"date":"2023-03-21","close":11500.0},{"date":"2023-03-22","close":11655.0},{"date":"2023-03-23","close":11700.0},{"date":"2023-03-24","close":11635.0},{"date":"2023-03-27","close":11620.0},{"date":"2023-03-28","close":11695.0},{"date":"2023-03-29","close":11765.0},{"date":"2023-03-30","close":11840.0},{"date":"2023-03-31","close":11995.0},{"date":"2023-04-03","close":11970.0},{"date":"2023-04-04","close":12000.0},{"date":"2023-04-05","close":12035.0},{"date":"2023-04-06","close":11915.0},{"date":"2023-04-07","close":12050.0},{"date":"2023-04-10","close":12110.0},{"date":"2023-04-11","close":12320.0},{"date":"2023-04-12","close":12345.0},{"date":"2023-04-13","close":12290.0},{"date":"2023-04-14","close":12425.0},{"date":"2023-04-17","close":12445.0},{"date":"2023-04-18","close":12410.0},{"date":"2023-04-19","close":12450.0},{"date":"2023-04-20","close":12365.0},{"date":"2023-04-21","close":12310.0},{"date":"2023-04-24","close":12200.0},{"date":"2023-04-25","close":12040.0},{"date":"2023-04-26","close":12020.0},{"date":"2023-04-27","close":12005.0},{"date":"2023-04-28","close":12105.0},{"date":"2023-05-02","close":12215.0},{"date":"2023-05-03","close":12100.0},{"date":"2023-05-04","close":12110.0},{"date":"2023-05-08","close":12135.0},{"date":"2023-05-09","close":12145.0},{"date":"2023-05-10","close":12080.0},{"date":"2023-05-11","close":12070.0},{"date":"2023-05-12","close":11980.0},{"date":"2023-05-15","close":11965.0},{"date":"2023-05-16","close":11985.0},{"date":"2023-05-17","close":12075.0},{"date":"2023-05-18","close":12155.0},{"date":"2023-05-19","close":12235.0},{"date":"2023-05-22","close":12330.0},{"date":"2023-05-23","close":12425.0},{"date":"2023-05-24","close":12420.0},{"date":"2023-05-25","close":12350.0},{"date":"2023-05-26","close":12375.0},{"date":"2023-05-30","close":12495.0},{"date":"2023-05-31","close":12470.0},{"date":"2023-06-01","close":12415.0},{"date":"2023-06-02","close":12550.0},{"date":"2023-06-05","close":12650.0},{"date":"2023-06-07","close":12655.0},{"date":"2023-06-08","close":12620.0},{"date":"2023-06-09","close":12785.0},{"date":"2023-06-12","close":12695.0},{"date":"2023-06-13","close":12725.0},{"date":"2023-06-14","close":12655.0},{"date":"2023-06-15","close":12615.0},{"date":"2023-06-16","close":12700.0},{"date":"2023-06-19","close":12625.0},{"date":"2023-06-20","close":12570.0},{"date":"2023-06-21","close":12480.0},{"date":"2023-06-22","close":12520.0},{"date":"2023-06-23","close":12440.0},{"date":"2023-06-26","close":12490.0},{"date":"2023-06-27","close":12470.0},{"date":"2023-06-28","close":12405.0},{"date":"2023-06-29","close":12380.0},{"date":"2023-06-30","close":12435.0},{"date":"2023-07-03","close":12590.0},{"date":"2023-07-04","close":12580.0},{"date":"2023-07-05","close":12510.0},{"date":"2023-07-06","close":12390.0},{"date":"2023-07-07","close":12230.0},{"date":"2023-07-10","close":12210.0},{"date":"2023-07-11","close":12395.0},{"date":"2023-07-12","close":12480.0},{"date":"2023-07-13","close":12565.0},{"date":"2023-07-14","close":12720.0},{"date":"2023-07-17","close":12680.0},{"date":"2023-07-18","close":12645.0},{"date":"2023-07-19","close":12650.0},{"date":"2023-07-20","close":12625.0},{"date":"2023-07-21","close":12660.0},{"date":"2023-07-24","close":12765.0},{"date":"2023-07-25","close":12800.0},{"date":"2023-07-26","close":12575.0},{"date":"2023-07-27","close":12620.0},{"date":"2023-07-28","close":12655.0},{"date":"2023-07-31","close":12780.0},{"date":"2023-08-01","close":12930.0},{"date":"2023-08-02","close":12695.0},{"date":"2023-08-03","close":12655.0},{"date":"2023-08-04","close":12640.0},{"date":"2023-08-07","close":12545.0},{"date":"2023-08-08","close":12490.0},{"date":"2023-08-09","close":12610.0},{"date":"2023-08-10","close":12610.0},{"date":"2023-08-11","close":12580.0},{"date":"2023-08-14","close":12455.0},{"date":"2023-08-16","close":12255.0},{"date":"2023-08-17","close":12235.0},{"date":"2023-08-18","close":12165.0},{"date":"2023-08-21","close":12165.0},{"date":"2023-08-22","close":12220.0},{"date":"2023-08-23","close":12150.0},{"date":"2023-08-24","close":12300.0},{"date":"2023-08-25","close":12220.0},{"date":"2023-08-28","close":12315.0},{"date":"2023-08-29","close":12385.0},{"date":"2023-08-30","close":12430.0},{"date":"2023-08-31","close":12410.0},{"date":"2023-09-01","close":12450.0},{"date":"2023-09-04","close":12520.0},{"date":"2023-09-05","close":12535.0},{"date":"2023-09-06","close":12450.0},{"date":"2023-09-07","close":12340.0},{"date":"2023-09-08","close":12370.0},{"date":"2023-09-11","close":12375.0},{"date":"2023-09-12","close":12310.0},{"date":"2023-09-13","close":12270.0},{"date":"2023-09-14","close":12445.0},{"date":"2023-09-15","close":12630.0},{"date":"2023-09-18","close":12485.0},{"date":"2023-09-19","close":12430.0},{"date":"2023-09-20","close":12390.0},{"date":"2023-09-21","close":12220.0},{"date":"2023-09-22","close":12180.0},{"date":"2023-09-25","close":12090.0},{"date":"2023-09-26","close":11970.0},{"date":"2023-09-27","close":11990.0},{"date":"2023-10-04","close":11680.0},{"date":"2023-10-05","close":11695.0},{"date":"2023-10-06","close":11735.0},{"date":"2023-10-10","close":11700.0},{"date":"2023-10-11","close":11940.0},{"date":"2023-10-12","close":12010.0},{"date":"2023-10-13","close":11960.0},{"date":"2023-10-16","close":11860.0},{"date":"2023-10-17","close":11990.0},{"date":"2023-10-18","close":11985.0},{"date":"2023-10-19","close":11765.0},{"date":"2023-10-20","close":11570.0},{"date":"2023-10-23","close":11485.0},{"date":"2023-10-24","close":11580.0},{"date":"2023-10-25","close":11510.0},{"date":"2023-10-26","close":11200.0},{"date":"2023-10-27","close":11215.0},{"date":"2023-10-30","close":11225.0},{"date":"2023-10-31","close":11100.0},{"date":"2023-11-01","close":11195.0},{"date":"2023-11-02","close":11415.0},{"date":"2023-11-03","close":11530.0},{"date":"2023-11-06","close":12155.0},{"date":"2023-11-07","close":11865.0},{"date":"2023-11-08","close":11770.0},{"date":"2023-11-09","close":11810.0},{"date":"2023-11-10","close":11710.0},{"date":"2023-11-13","close":11695.0},{"date":"2023-11-14","close":11855.0},{"date":"2023-11-15","close":12095.0},{"date":"2023-11-16","close":12075.0},{"date":"2023-11-17","close":11990.0},{"date":"2023-11-20","close":12145.0},{"date":"2023-11-21","close":12225.0},{"date":"2023-11-22","close":12240.0},{"date":"2023-11-23","close":12230.0},{"date":"2023-11-24","close":12180.0},{"date":"2023-11-27","close":12160.0},{"date":"2023-11-28","close":12250.0},{"date":"2023-11-29","close":12245.0},{"date":"2023-11-30","close":12355.0},{"date":"2023-12-01","close":12200.0},{"date":"2023-12-04","close":12245.0},{"date":"2023-12-05","close":12150.0},{"date":"2023-12-06","close":12160.0},{"date":"2023-12-07","close":12135.0},{"date":"2023-12-08","close":12270.0},{"date":"2023-12-11","close":12275.0},{"date":"2023-12-12","close":12320.0},{"date":"2023-12-13","close":12235.0},{"date":"2023-12-14","close":12370.0},{"date":"2023-12-15","close":12480.0},{"date":"2023-12-18","close":12470.0},{"date":"2023-12-19","close":12495.0},{"date":"2023-12-20","close":12730.0},{"date":"2023-12-21","close":12635.0},{"date":"2023-12-22","close":12660.0},{"date":"2023-12-26","close":12675.0},{"date":"2023-12-27","close":12805.0},{"date":"2023-12-28","close":13030.0},{"date":"2024-01-02","close":13120.0},{"date":"2024-01-03","close":12785.0},{"date":"2024-01-04","close":12710.0},{"date":"2024-01-05","close":12660.0},{"date":"2024-01-08","close":12610.0},{"date":"2024-01-09","close":12585.0},{"date":"2024-01-10","close":12495.0},{"date":"2024-01-11","close":12485.0},{"date":"2024-01-12","close":12410.0},{"date":"2024-01-15","close":12375.0},{"date":"2024-01-16","close":12280.0},{"date":"2024-01-17","close":11985.0},{"date":"2024-01-18","close":11995.0},{"date":"2024-01-19","close":12145.0},{"date":"2024-01-22","close":12115.0},{"date":"2024-01-23","close":12160.0},{"date":"2024-01-24","close":12110.0},{"date":"2024-01-25","close":12130.0},{"date":"2024-01-26","close":12185.0},{"date":"2024-01-29","close":12300.0},{"date":"2024-01-30","close":12290.0},{"date":"2024-01-31","close":12280.0},{"date":"2024-02-01","close":12490.0},{"date":"2024-02-02","close":12815.0},{"date":"2024-02-05","close":12740.0},{"date":"2024-02-06","close":12630.0},{"date":"2024-02-07","close":12825.0},{"date":"2024-02-08","close":12835.0},{"date":"2024-02-13","close":12990.0},{"date":"2024-02-14","close":12885.0},{"date":"2024-02-15","close":12840.0},{"date":"2024-02-16","close":12995.0},{"date":"2024-02-19","close":13175.0},{"date":"2024-02-20","close":13050.0},{"date":"2024-02-21","close":13040.0},{"date":"2024-02-22","close":13080.0},{"date":"2024-02-23","close":13115.0},{"date":"2024-02-26","close":13025.0},{"date":"2024-02-27","close":12885.0},{"date":"2024-02-28","close":13060.0},{"date":"2024-02-29","close":13015.0},{"date":"2024-03-04","close":13140.0},{"date":"2024-03-05","close":13045.0},{"date":"2024-03-06","close":13025.0},{"date":"2024-03-07","close":13020.0},{"date":"2024-03-08","close":13215.0},{"date":"2024-03-11","close":13110.0},{"date":"2024-03-12","close":13185.0},{"date":"2024-03-13","close":13265.0},{"date":"2024-03-14","close":13370.0},{"date":"2024-03-15","close":13155.0},{"date":"2024-03-18","close":13235.0},{"date":"2024-03-19","close":13100.0},{"date":"2024-03-20","close":13255.0},{"date":"2024-03-21","close":13590.0},{"date":"2024-03-22","close":13560.0},{"date":"2024-03-25","close":13510.0},{"date":"2024-03-26","close":13610.0},{"date":"2024-03-27","close":13600.0},{"date":"2024-03-28","close":13600.0},{"date":"2024-03-29","close":13610.0},{"date":"2024-04-01","close":13615.0},{"date":"2024-04-02","close":13640.0},{"date":"2024-04-03","close":13410.0},{"date":"2024-04-04","close":13585.0},{"date":"2024-04-05","close":13450.0},{"date":"2024-04-08","close":13470.0},{"date":"2024-04-09","close":13410.0},{"date":"2024-04-11","close":13420.0},{"date":"2024-04-12","close":13280.0},{"date":"2024-04-15","close":13230.0},{"date":"2024-04-16","close":12940.0},{"date":"2024-04-17","close":12810.0},{"date":"2024-04-18","close":13065.0},{"date":"2024-04-19","close":12845.0},{"date":"2024-04-22","close":13030.0},{"date":"2024-04-23","close":13000.0},{"date":"2024-04-24","close":13260.0},{"date":"2024-04-25","close":13030.0},{"date":"2024-04-26","close":13170.0},{"date":"2024-04-29","close":13300.0},{"date":"2024-04-30","close":13345.0},{"date":"2024-05-02","close":13300.0},{"date":"2024-05-03","close":13265.0},{"date":"2024-05-07","close":13555.0},{"date":"2024-05-08","close":13595.0},{"date":"2024-05-09","close":13450.0},{"date":"2024-05-10","close":13520.0},{"date":"2024-05-13","close":13495.0},{"date":"2024-05-14","close":13540.0},{"date":"2024-05-16","close":13650.0},{"date":"2024-05-17","close":13510.0},{"date":"2024-05-20","close":13580.0},{"date":"2024-05-21","close":13510.0},{"date":"2024-05-22","close":13505.0},{"date":"2024-05-23","close":13495.0},{"date":"2024-05-24","close":13325.0},{"date":"2024-05-27","close":13495.0},{"date":"2024-05-28","close":13495.0},{"date":"2024-05-29","close":13265.0},{"date":"2024-05-30","close":13060.0},{"date":"2024-05-31","close":13065.0},{"date":"2024-06-03","close":13295.0},{"date":"2024-06-04","close":13165.0},{"date":"2024-06-05","close":13345.0},{"date":"2024-06-07","close":13475.0},{"date":"2024-06-10","close":13385.0},{"date":"2024-06-11","close":13405.0},{"date":"2024-06-12","close":13495.0},{"date":"2024-06-13","close":13690.0},{"date":"2024-06-14","close":13630.0},{"date":"2024-06-17","close":13600.0},{"date":"2024-06-18","close":13695.0},{"date":"2024-06-19","close":13830.0},{"date":"2024-06-20","close":13890.0},{"date":"2024-06-21","close":13795.0},{"date":"2024-06-24","close":13695.0},{"date":"2024-06-25","close":13730.0},{"date":"2024-06-26","close":13830.0},{"date":"2024-06-27","close":13810.0},{"date":"2024-06-28","close":13895.0},{"date":"2024-07-01","close":13895.0},{"date":"2024-07-02","close":13815.0},{"date":"2024-07-03","close":13880.0},{"date":"2024-07-04","close":14020.0},{"date":"2024-07-05","close":14175.0},{"date":"2024-07-08","close":14180.0},{"date":"2024-07-09","close":14245.0},{"date":"2024-07-10","close":14220.0},{"date":"2024-07-11","close":14325.0},{"date":"2024-07-12","close":14175.0},{"date":"2024-07-15","close":14210.0},{"date":"2024-07-16","close":14210.0},{"date":"2024-07-17","close":14125.0},{"date":"2024-07-18","close":14035.0},{"date":"2024-07-19","close":13880.0},{"date":"2024-07-22","close":13720.0},{"date":"2024-07-23","close":13785.0},{"date":"2024-07-24","close":13705.0},{"date":"2024-07-25","close":13465.0},{"date":"2024-07-26","close":13550.0},{"date":"2024-07-29","close":13735.0},{"date":"2024-07-30","close":13580.0},{"date":"2024-07-31","close":13730.0},{"date":"2024-08-01","close":13800.0},{"date":"2024-08-02","close":13300.0},{"date":"2024-08-05","close":12145.0},{"date":"2024-08-06","close":12545.0},{"date":"2024-08-07","close":12740.0},{"date":"2024-08-08","close":12645.0},{"date":"2024-08-09","close":12865.0},{"date":"2024-08-12","close":12980.0},{"date":"2024-08-13","close":12990.0},{"date":"2024-08-14","close":13110.0},{"date":"2024-08-16","close":13375.0},{"date":"2024-08-19","close":13230.0},{"date":"2024-08-20","close":13380.0},{"date":"2024-08-21","close":13410.0},{"date":"2024-08-22","close":13455.0},{"date":"2024-08-23","close":13430.0},{"date":"2024-08-26","close":13410.0},{"date":"2024-08-27","close":13370.0},{"date":"2024-08-28","close":13340.0},{"date":"2024-08-29","close":13225.0},{"date":"2024-08-30","close":13265.0},{"date":"2024-09-02","close":13335.0},{"date":"2024-09-03","close":13240.0},{"date":"2024-09-04","close":12835.0},{"date":"2024-09-05","close":12785.0},{"date":"2024-09-06","close":12655.0},{"date":"2024-09-09","close":12615.0},{"date":"2024-09-10","close":12555.0},{"date":"2024-09-11","close":12515.0},{"date":"2024-09-12","close":12760.0},{"date":"2024-09-13","close":12835.0},{"date":"2024-09-19","close":12805.0},{"date":"2024-09-20","close":12880.0},{"date":"2024-09-23","close":12900.0},{"date":"2024-09-24","close":13035.0},{"date":"2024-09-25","close":12920.0},{"date":"2024-09-26","close":13260.0},{"date":"2024-09-27","close":13225.0},{"date":"2024-09-30","close":12960.0},{"date":"2024-10-02","close":12780.0},{"date":"2024-10-04","close":12830.0},{"date":"2024-10-07","close":12965.0},{"date":"2024-10-08","close":12925.0},{"date":"2024-10-10","close":12980.0},{"date":"2024-10-11","close":12960.0},{"date":"2024-10-14","close":13080.0},{"date":"2024-10-15","close":13105.0},{"date":"2024-10-16","close":13010.0},{"date":"2024-10-17","close":13015.0},{"date":"2024-10-18","close":12950.0},{"date":"2024-10-21","close":13000.0},{"date":"2024-10-22","close":12800.0},{"date":"2024-10-23","close":12965.0},{"date":"2024-10-24","close":12880.0},{"date":"2024-10-25","close":12905.0},{"date":"2024-10-28","close":13030.0},{"date":"2024-10-29","close":13030.0},{"date":"2024-10-30","close":12935.0},{"date":"2024-10-31","close":12765.0},{"date":"2024-11-01","close":12700.0},{"date":"2024-11-04","close":12900.0},{"date":"2024-11-05","close":12870.0},{"date":"2024-11-06","close":12805.0},{"date":"2024-11-07","close":12815.0},{"date":"2024-11-08","close":12800.0},{"date":"2024-11-11","close":12650.0},{"date":"2024-11-12","close":12410.0},{"date":"2024-11-13","close":12090.0},{"date":"2024-11-14","close":12095.0},{"date":"2024-11-15","close":12075.0},{"date":"2024-11-18","close":12280.0},{"date":"2024-11-19","close":12345.0},{"date":"2024-11-20","close":12400.0},{"date":"2024-11-21","close":12400.0},{"date":"2024-11-22","close":12495.0},{"date":"2024-11-25","close":12665.0},{"date":"2024-11-26","close":12560.0},{"date":"2024-11-27","close":12505.0},{"date":"2024-11-28","close":12495.0},{"date":"2024-11-29","close":12280.0},{"date":"2024-12-02","close":12270.0},{"date":"2024-12-03","close":12460.0},{"date":"2024-12-04","close":12320.0},{"date":"2024-12-05","close":12180.0},{"date":"2024-12-06","close":12110.0},{"date":"2024-12-09","close":11800.0},{"date":"2024-12-10","close":12075.0},{"date":"2024-12-11","close":12200.0},{"date":"2024-12-12","close":12400.0},{"date":"2024-12-13","close":12440.0},{"date":"2024-12-16","close":12410.0},{"date":"2024-12-17","close":12260.0},{"date":"2024-12-18","close":12410.0},{"date":"2024-12-19","close":12165.0},{"date":"2024-12-20","close":11960.0},{"date":"2024-12-23","close":12180.0},{"date":"2024-12-24","close":12165.0},{"date":"2024-12-26","close":12135.0},{"date":"2024-12-27","close":12070.0},{"date":"2024-12-30","close":12040.0},{"date":"2025-01-02","close":12040.0},{"date":"2025-01-03","close":12245.0},{"date":"2025-01-06","close":12465.0},{"date":"2025-01-07","close":12505.0},{"date":"2025-01-08","close":12655.0},{"date":"2025-01-09","close":12660.0},{"date":"2025-01-10","close":12625.0},{"date":"2025-01-13","close":12490.0},{"date":"2025-01-14","close":12535.0},{"date":"2025-01-15","close":12515.0},{"date":"2025-01-16","close":12660.0},{"date":"2025-01-17","close":12660.0},{"date":"2025-01-20","close":12650.0},{"date":"2025-01-21","close":12630.0},{"date":"2025-01-22","close":12785.0},{"date":"2025-01-23","close":12630.0},{"date":"2025-01-24","close":12705.0},{"date":"2025-01-31","close":12610.0},{"date":"2025-02-03","close":12300.0},{"date":"2025-02-04","close":12460.0},{"date":"2025-02-05","close":12575.0},{"date":"2025-02-06","close":12715.0},{"date":"2025-02-07","close":12660.0},{"date":"2025-02-10","close":12625.0},{"date":"2025-02-11","close":12730.0},{"date":"2025-02-12","close":12770.0},{"date":"2025-02-13","close":12940.0},{"date":"2025-02-14","close":12985.0},{"date":"2025-02-17","close":13065.0},{"date":"2025-02-18","close":13170.0},{"date":"2025-02-19","close":13415.0},{"date":"2025-02-20","close":13270.0},{"date":"2025-02-21","close":13305.0},{"date":"2025-02-24","close":13250.0},{"date":"2025-02-25","close":13200.0},{"date":"2025-02-26","close":13260.0},{"date":"2025-02-27","close":13185.0},{"date":"2025-02-28","close":12770.0},{"date":"2025-03-04","close":12740.0},{"date":"2025-03-05","close":12895.0},{"date":"2025-03-06","close":12940.0},{"date":"2025-03-07","close":12905.0},{"date":"2025-03-10","close":12945.0},{"date":"2025-03-11","close":12780.0},{"date":"2025-03-12","close":12985.0},{"date":"2025-03-13","close":12985.0},{"date":"2025-03-14","close":12945.0},{"date":"2025-03-17","close":13145.0},{"date":"2025-03-18","close":13180.0},{"date":"2025-03-19","close":13265.0},{"date":"2025-03-20","close":13300.0},{"date":"2025-03-21","close":13320.0},{"date":"2025-03-24","close":13300.0},{"date":"2025-03-25","close":13225.0},{"date":"2025-03-26","close":13355.0},{"date":"2025-03-27","close":13195.0},{"date":"2025-03-28","close":12995.0},{"date":"2025-03-31","close":12610.0},{"date":"2025-04-01","close":12795.0},{"date":"2025-04-02","close":12715.0},{"date":"2025-04-03","close":12575.0},{"date":"2025-04-04","close":12505.0},{"date":"2025-04-07","close":11865.0},{"date":"2025-04-08","close":11865.0},{"date":"2025-04-09","close":11675.0},{"date":"2025-04-10","close":12400.0},{"date":"2025-04-11","close":12330.0},{"date":"2025-04-14","close":12450.0},{"date":"2025-04-15","close":12555.0},{"date":"2025-04-16","close":12405.0},{"date":"2025-04-17","close":12540.0},{"date":"2025-04-18","close":12620.0},{"date":"2025-04-21","close":12610.0},{"date":"2025-04-22","close":12605.0},{"date":"2025-04-23","close":12800.0},{"date":"2025-04-24","close":12800.0},{"date":"2025-04-25","close":12920.0},{"date":"2025-04-28","close":12905.0},{"date":"2025-04-29","close":12990.0},{"date":"2025-04-30","close":12980.0},{"date":"2025-05-02","close":12995.0},{"date":"2025-05-07","close":13075.0},{"date":"2025-05-08","close":13090.0},{"date":"2025-05-09","close":13075.0},{"date":"2025-05-12","close":13220.0},{"date":"2025-05-13","close":13230.0},{"date":"2025-05-14","close":13410.0},{"date":"2025-05-15","close":13305.0},{"date":"2025-05-16","close":13325.0},{"date":"2025-05-19","close":13200.0},{"date":"2025-05-20","close":13200.0},{"date":"2025-05-21","close":13320.0},{"date":"2025-05-22","close":13165.0},{"date":"2025-05-23","close":13165.0},{"date":"2025-05-26","close":13410.0},{"date":"2025-05-27","close":13395.0},{"date":"2025-05-28","close":13550.0},{"date":"2025-05-29","close":13810.0},{"date":"2025-05-30","close":13690.0},{"date":"2025-06-02","close":13710.0},{"date":"2025-06-04","close":14060.0},{"date":"2025-06-05","close":14275.0},{"date":"2025-06-09","close":14490.0},{"date":"2025-06-10","close":14610.0},{"date":"2025-06-11","close":14785.0},{"date":"2025-06-12","close":14865.0},{"date":"2025-06-13","close":14755.0},{"date":"2025-06-16","close":14960.0},{"date":"2025-06-17","close":14985.0},{"date":"2025-06-18","close":15085.0},{"date":"2025-06-19","close":15145.0},{"date":"2025-06-20","close":15340.0},{"date":"2025-06-23","close":15325.0},{"date":"2025-06-24","close":15800.0},{"date":"2025-06-25","close":15795.0},{"date":"2025-06-26","close":15695.0},{"date":"2025-06-27","close":15530.0},{"date":"2025-06-30","close":15640.0},{"date":"2025-07-01","close":15740.0},{"date":"2025-07-02","close":15640.0},{"date":"2025-07-03","close":15865.0},{"date":"2025-07-04","close":15565.0},{"date":"2025-07-07","close":15585.0},{"date":"2025-07-08","close":15850.0},{"date":"2025-07-09","close":15950.0},{"date":"2025-07-10","close":16195.0},{"date":"2025-07-11","close":16200.0},{"date":"2025-07-14","close":16290.0},{"date":"2025-07-15","close":16350.0},{"date":"2025-07-16","close":16220.0},{"date":"2025-07-17","close":16280.0},{"date":"2025-07-18","close":16255.0},{"date":"2025-07-21","close":16335.0},{"date":"2025-07-22","close":16130.0},{"date":"2025-07-23","close":16215.0},{"date":"2025-07-24","close":16280.0},{"date":"2025-07-25","close":16250.0},{"date":"2025-07-28","close":16310.0},{"date":"2025-07-29","close":16430.0},{"date":"2025-07-30","close":16580.0},{"date":"2025-07-31","close":16500.0},{"date":"2025-08-01","close":15885.0},{"date":"2025-08-04","close":16065.0},{"date":"2025-08-05","close":16300.0},{"date":"2025-08-06","close":16330.0},{"date":"2025-08-07","close":16420.0},{"date":"2025-08-08","close":16410.0},{"date":"2025-08-11","close":16355.0},{"date":"2025-08-12","close":16290.0},{"date":"2025-08-13","close":16400.0},{"date":"2025-08-14","close":16430.0},{"date":"2025-08-18","close":16205.0},{"date":"2025-08-19","close":16025.0},{"date":"2025-08-20","close":15965.0},{"date":"2025-08-21","close":16030.0},{"date":"2025-08-22","close":16130.0},{"date":"2025-08-25","close":16335.0},{"date":"2025-08-26","close":16210.0},{"date":"2025-08-27","close":16225.0},{"date":"2025-08-28","close":16315.0},{"date":"2025-08-29","close":16260.0},{"date":"2025-09-01","close":16025.0},{"date":"2025-09-02","close":16150.0},{"date":"2025-09-03","close":16245.0},{"date":"2025-09-04","close":16335.0},{"date":"2025-09-05","close":16340.0},{"date":"2025-09-08","close":16420.0},{"date":"2025-09-09","close":16620.0},{"date":"2025-09-10","close":16920.0},{"date":"2025-09-11","close":17020.0},{"date":"2025-09-12","close":17330.0},{"date":"2025-09-15","close":17405.0},{"date":"2025-09-16","close":17570.0},{"date":"2025-09-17","close":17370.0},{"date":"2025-09-18","close":17660.0},{"date":"2025-09-19","close":17585.0},{"date":"2025-09-22","close":17715.0},{"date":"2025-09-23","close":17805.0},{"date":"2025-09-24","close":17730.0},{"date":"2025-09-25","close":17725.0},{"date":"2025-09-26","close":17300.0},{"date":"2025-09-29","close":17545.0},{"date":"2025-09-30","close":17510.0},{"date":"2025-10-01","close":17650.0},{"date":"2025-10-02","close":18120.0},{"date":"2025-10-10","close":18425.0},{"date":"2025-10-13","close":18320.0},{"date":"2025-10-14","close":18200.0},{"date":"2025-10-15","close":18710.0},{"date":"2025-10-16","close":19120.0},{"date":"2025-10-17","close":19155.0},{"date":"2025-10-20","close":19460.0},{"date":"2025-10-21","close":19560.0},{"date":"2025-10-22","close":19820.0},{"date":"2025-10-23","close":19670.0},{"date":"2025-10-24","close":20150.0},{"date":"2025-10-27","close":20650.0},{"date":"2025-10-28","close":20470.0},{"date":"2025-10-29","close":20875.0},{"date":"2025-10-30","close":20925.0},{"date":"2025-10-31","close":21000.0},{"date":"2025-11-03","close":21545.0},{"date":"2025-11-04","close":21100.0},{"date":"2025-11-05","close":20490.0},{"date":"2025-11-06","close":20590.0},{"date":"2025-11-07","close":20245.0},{"date":"2025-11-10","close":20850.0},{"date":"2025-11-11","close":20940.0},{"date":"2025-11-12","close":21210.0},{"date":"2025-11-13","close":21365.0},{"date":"2025-11-14","close":20550.0},{"date":"2025-11-17","close":20865.0},{"date":"2025-11-18","close":20180.0},{"date":"2025-11-19","close":20080.0},{"date":"2025-11-20","close":20530.0},{"date":"2025-11-21","close":19665.0},{"date":"2025-11-24","close":19740.0},{"date":"2025-11-25","close":19815.0},{"date":"2025-11-26","close":20255.0},{"date":"2025-11-27","close":20480.0},{"date":"2025-11-28","close":20175.0},{"date":"2025-12-01","close":20085.0},{"date":"2025-12-02","close":20410.0},{"date":"2025-12-03","close":20720.0},{"date":"2025-12-04","close":20695.0},{"date":"2025-12-05","close":20975.0},{"date":"2025-12-08","close":21255.0},{"date":"2025-12-09","close":21250.0},{"date":"2025-12-10","close":21185.0},{"date":"2025-12-11","close":21110.0},{"date":"2025-12-12","close":21350.0},{"date":"2025-12-15","close":20990.0},{"date":"2025-12-16","close":20535.0},{"date":"2025-12-17","close":20790.0},{"date":"2025-12-18","close":20500.0},{"date":"2025-12-19","close":20625.0},{"date":"2025-12-22","close":21045.0},{"date":"2025-12-23","close":21065.0},{"date":"2025-12-24","close":21045.0},{"date":"2025-12-26","close":21185.0},{"date":"2025-12-29","close":21650.0},{"date":"2025-12-30","close":21635.0},{"date":"2026-01-02","close":22115.0},{"date":"2026-01-05","close":22900.0},{"date":"2026-01-06","close":23325.0},{"date":"2026-01-07","close":23455.0},{"date":"2026-01-08","close":23370.0},{"date":"2026-01-09","close":23580.0},{"date":"2026-01-12","close":23735.0},{"date":"2026-01-13","close":24090.0},{"date":"2026-01-14","close":24265.0},{"date":"2026-01-15","close":24600.0},{"date":"2026-01-16","close":24850.0},{"date":"2026-01-19","close":25285.0},{"date":"2026-01-20","close":25140.0},{"date":"2026-01-21","close":25200.0},{"date":"2026-01-22","close":25425.0},{"date":"2026-01-23","close":25655.0},{"date":"2026-01-26","close":25440.0},{"date":"2026-01-27","close":26190.0},{"date":"2026-01-28","close":26655.0},{"date":"2026-01-29","close":26910.0},{"date":"2026-01-30","close":26925.0},{"date":"2026-02-02","close":25455.0},{"date":"2026-02-03","close":27160.0},{"date":"2026-02-04","close":27720.0},{"date":"2026-02-05","close":26650.0},{"date":"2026-02-06","close":26260.0},{"date":"2026-02-09","close":27230.0},{"date":"2026-02-10","close":27345.0},{"date":"2026-02-11","close":27540.0},{"date":"2026-02-12","close":28380.0},{"date":"2026-02-13","close":28410.0},{"date":"2026-02-19","close":29190.0},{"date":"2026-02-20","close":29995.0},{"date":"2026-02-23","close":30100.0},{"date":"2026-02-24","close":30680.0},{"date":"2026-02-25","close":31410.0},{"date":"2026-02-26","close":32560.0},{"date":"2026-02-27","close":32345.0},{"date":"2026-03-03","close":30020.0},{"date":"2026-03-04","close":26085.0},{"date":"2026-03-05","close":28945.0},{"date":"2026-03-06","close":28845.0},{"date":"2026-03-09","close":27120.0},{"date":"2026-03-10","close":28565.0},{"date":"2026-03-11","close":28940.0},{"date":"2026-03-12","close":28740.0},{"date":"2026-03-13","close":28290.0},{"date":"2026-03-16","close":28630.0},{"date":"2026-03-17","close":29130.0},{"date":"2026-03-18","close":30565.0},{"date":"2026-03-19","close":29750.0},{"date":"2026-03-20","close":29850.0},{"date":"2026-03-23","close":27870.0},{"date":"2026-03-24","close":28565.0},{"date":"2026-03-25","close":29150.0},{"date":"2026-03-26","close":28215.0},{"date":"2026-03-27","close":28035.0},{"date":"2026-03-30","close":27385.0},{"date":"2026-03-31","close":26090.0},{"date":"2026-04-01","close":28410.0},{"date":"2026-04-02","close":27200.0},{"date":"2026-04-03","close":27740.0},{"date":"2026-04-06","close":28325.0},{"date":"2026-04-07","close":28400.0},{"date":"2026-04-08","close":30420.0},{"date":"2026-04-09","close":29900.0},{"date":"2026-04-10","close":30405.0},{"date":"2026-04-13","close":30010.0},{"date":"2026-04-14","close":30925.0},{"date":"2026-04-15","close":31600.0},{"date":"2026-04-16","close":32160.0},{"date":"2026-04-17","close":32115.0},{"date":"2026-04-20","close":32205.0},{"date":"2026-04-21","close":32985.0},{"date":"2026-04-22","close":33230.0},{"date":"2026-04-23","close":33445.0},{"date":"2026-04-24","close":33475.0},{"date":"2026-04-27","close":34195.0},{"date":"2026-04-28","close":34460.0},{"date":"2026-04-29","close":34610.0},{"date":"2026-04-30","close":34290.0},{"date":"2026-05-04","close":35755.0},{"date":"2026-05-06","close":38220.0},{"date":"2026-05-07","close":38655.0},{"date":"2026-05-08","close":38855.0},{"date":"2026-05-11","close":40675.0},{"date":"2026-05-12","close":39755.0},{"date":"2026-05-13","close":40650.0},{"date":"2026-05-14","close":41240.0},{"date":"2026-05-15","close":39000.0},{"date":"2026-05-18","close":38985.0},{"date":"2026-05-19","close":37750.0},{"date":"2026-05-20","close":37485.0},{"date":"2026-05-21","close":40425.0},{"date":"2026-05-22","close":40505.0},{"date":"2026-05-26","close":41800.0},{"date":"2026-05-27","close":42600.0},{"date":"2026-05-28","close":42570.0},{"date":"2026-05-29","close":43720.0},{"date":"2026-06-01","close":45545.0},{"date":"2026-06-02","close":45560.0},{"date":"2026-06-04","close":44710.0},{"date":"2026-06-05","close":42310.0},{"date":"2026-06-08","close":38750.0},{"date":"2026-06-09","close":41960.0},{"date":"2026-06-10","close":40240.0},{"date":"2026-06-11","close":40105.0},{"date":"2026-06-12","close":42070.0},{"date":"2026-06-15","close":44150.0},{"date":"2026-06-16","close":45235.0},{"date":"2026-06-17","close":45820.0},{"date":"2026-06-18","close":46995.0},{"date":"2026-06-19","close":46920.0},{"date":"2026-06-22","close":47175.0},{"date":"2026-06-23","close":42685.0},{"date":"2026-06-24","close":44000.0},{"date":"2026-06-25","close":46030.0},{"date":"2026-06-26","close":43775.0},{"date":"2026-06-29","close":43720.0},{"date":"2026-06-30","close":44160.0},{"date":"2026-07-01","close":43120.0},{"date":"2026-07-02","close":39920.0},{"date":"2026-07-03","close":42100.0},{"date":"2026-07-06","close":41685.0},{"date":"2026-07-07","close":39500.0},{"date":"2026-07-08","close":37690.0},{"date":"2026-07-09","close":37750.0},{"date":"2026-07-10","close":38900.0},{"date":"2026-07-13","close":35350.0},{"date":"2026-07-14","close":35465.0},{"date":"2026-07-15","close":37745.0},{"date":"2026-07-16","close":35400.0},{"date":"2026-07-20","close":33900.0},{"date":"2026-07-21","close":34985.0},{"date":"2026-07-22","close":35370.0},{"date":"2026-07-23","close":36595.0},{"date":"2026-07-24","close":34865.0},{"date":"2026-07-27","close":35155.0},{"date":"2026-07-28","close":31375.0},{"date":"2026-07-29","close":29475.0},{"date":"2026-07-30","close":29230.0},{"date":"2026-07-31","close":34500.0},{"date":"2026-08-03","close":32460.0},{"date":"2026-08-04","close":32900.0},{"date":"2026-08-05","close":34235.0},{"date":"2026-08-06","close":32815.0},{"date":"2026-08-07","close":32585.0},{"date":"2026-08-10","close":32625.0},{"date":"2026-08-11","close":33045.0},{"date":"2026-08-12","close":34125.0},{"date":"2026-08-13","close":35300.0},{"date":"2026-08-14","close":36145.0},{"date":"2026-08-18","close":35555.0},{"date":"2026-08-19","close":33410.0},{"date":"2026-08-20","close":35545.0},{"date":"2026-08-21","close":35760.0},{"date":"2026-08-24","close":34750.0},{"date":"2026-08-25","close":34945.0},{"date":"2026-08-26","close":35375.0},{"date":"2026-08-27","close":35825.0},{"date":"2026-08-28","close":35250.0},{"date":"2026-08-31","close":35125.0},{"date":"2026-09-01","close":35385.0},{"date":"2026-09-02","close":34085.0},{"date":"2026-09-03","close":34170.0},{"date":"2026-09-04","close":34610.0},{"date":"2026-09-07","close":36170.0},{"date":"2026-09-08","close":36155.0},{"date":"2026-09-09","close":36535.0},{"date":"2026-09-10","close":36530.0},{"date":"2026-09-11","close":35885.0},{"date":"2026-09-14","close":34650.0},{"date":"2026-09-15","close":34290.0},{"date":"2026-09-16","close":34720.0},{"date":"2026-09-17","close":34820.0},{"date":"2026-09-18","close":35660.0},{"date":"2026-09-21","close":36285.0},{"date":"2026-09-22","close":36475.0},{"date":"2026-09-23","close":36645.0},{"date":"2026-09-28","close":35830.0},{"date":"2026-09-29","close":35810.0},{"date":"2026-09-30","close":35680.0},{"date":"2026-10-01","close":36270.0},{"date":"2026-10-02","close":36520.0},{"date":"2026-10-06","close":36095.0},{"date":"2026-10-07","close":35510.0},{"date":"2026-10-08","close":34750.0},{"date":"2026-10-12","close":33355.0},{"date":"2026-10-13","close":31565.0},{"date":"2026-10-14","close":31315.0},{"date":"2026-10-15","close":28990.0},{"date":"2026-10-16","close":29665.0},{"date":"2026-10-19","close":30035.0},{"date":"2026-10-20","close":29100.0},{"date":"2026-10-21","close":29745.0},{"date":"2026-10-22","close":28860.0},{"date":"2026-10-23","close":28115.0}],"chart_data":[{"date":"2024-10-23","open":12860,"high":13015,"low":12805,"close":12965,"volume":2482},{"date":"2024-10-24","open":12945,"high":12965,"low":12880,"close":12880,"volume":1055},{"date":"2024-10-25","open":12915,"high":13035,"low":12870,"close":12905,"volume":4085},{"date":"2024-10-28","open":12940,"high":13040,"low":12940,"close":13030,"volume":3186},{"date":"2024-10-29","open":13010,"high":13030,"low":12940,"close":13030,"volume":478},{"date":"2024-10-30","open":13030,"high":13030,"low":12900,"close":12935,"volume":714},{"date":"2024-10-31","open":12825,"high":12855,"low":12750,"close":12765,"volume":6511},{"date":"2024-11-01","open":12670,"high":12775,"low":12670,"close":12700,"volume":1965},{"date":"2024-11-04","open":12745,"high":12900,"low":12700,"close":12900,"volume":1628},{"date":"2024-11-05","open":12835,"high":12875,"low":12810,"close":12870,"volume":644},{"date":"2024-11-06","open":12900,"high":12945,"low":12715,"close":12805,"volume":2413},{"date":"2024-11-07","open":12730,"high":12880,"low":12675,"close":12815,"volume":2867},{"date":"2024-11-08","open":12875,"high":12950,"low":12765,"close":12800,"volume":5425},{"date":"2024-11-11","open":12745,"high":12745,"low":12620,"close":12650,"volume":2989},{"date":"2024-11-12","open":12620,"high":12620,"low":12400,"close":12410,"volume":4114},{"date":"2024-11-13","open":12385,"high":12385,"low":12075,"close":12090,"volume":5516},{"date":"2024-11-14","open":12140,"high":12190,"low":12050,"close":12095,"volume":9442},{"date":"2024-11-15","open":12060,"high":12135,"low":11950,"close":12075,"volume":7256},{"date":"2024-11-18","open":12175,"high":12360,"low":12175,"close":12280,"volume":3837},{"date":"2024-11-19","open":12330,"high":12380,"low":12325,"close":12345,"volume":2495},{"date":"2024-11-20","open":12395,"high":12425,"low":12355,"close":12400,"volume":3592},{"date":"2024-11-21","open":12380,"high":12460,"low":12370,"close":12400,"volume":5673},{"date":"2024-11-22","open":12430,"high":12535,"low":12430,"close":12495,"volume":1662},{"date":"2024-11-25","open":12585,"high":12675,"low":12575,"close":12665,"volume":2345},{"date":"2024-11-26","open":12600,"high":12615,"low":12550,"close":12560,"volume":4056},{"date":"2024-11-27","open":12570,"high":12585,"low":12475,"close":12505,"volume":2132},{"date":"2024-11-28","open":12495,"high":12525,"low":12475,"close":12495,"volume":2133},{"date":"2024-11-29","open":12480,"high":12480,"low":12215,"close":12280,"volume":3648},{"date":"2024-12-02","open":12355,"high":12400,"low":12230,"close":12270,"volume":7783},{"date":"2024-12-03","open":12340,"high":12490,"low":12340,"close":12460,"volume":1724},{"date":"2024-12-04","open":12265,"high":12395,"low":12220,"close":12320,"volume":10411},{"date":"2024-12-05","open":12320,"high":12320,"low":12165,"close":12180,"volume":9867},{"date":"2024-12-06","open":12245,"high":12275,"low":11975,"close":12110,"volume":12747},{"date":"2024-12-09","open":11980,"high":11980,"low":11795,"close":11800,"volume":23718},{"date":"2024-12-10","open":11920,"high":12075,"low":11920,"close":12075,"volume":9186},{"date":"2024-12-11","open":12055,"high":12205,"low":12055,"close":12200,"volume":12185},{"date":"2024-12-12","open":12280,"high":12400,"low":12220,"close":12400,"volume":14998},{"date":"2024-12-13","open":12365,"high":12480,"low":12335,"close":12440,"volume":11778},{"date":"2024-12-16","open":12540,"high":12550,"low":12380,"close":12410,"volume":12171},{"date":"2024-12-17","open":12410,"high":12410,"low":12255,"close":12260,"volume":5472},{"date":"2024-12-18","open":12300,"high":12435,"low":12300,"close":12410,"volume":5338},{"date":"2024-12-19","open":12095,"high":12215,"low":12090,"close":12165,"volume":3981},{"date":"2024-12-20","open":12130,"high":12130,"low":11925,"close":11960,"volume":13987},{"date":"2024-12-23","open":12055,"high":12200,"low":12050,"close":12180,"volume":7216},{"date":"2024-12-24","open":12225,"high":12225,"low":12130,"close":12165,"volume":3904},{"date":"2024-12-26","open":12180,"high":12215,"low":12125,"close":12135,"volume":4188},{"date":"2024-12-27","open":12130,"high":12130,"low":11980,"close":12070,"volume":11579},{"date":"2024-12-30","open":12030,"high":12180,"low":12000,"close":12040,"volume":5522},{"date":"2025-01-02","open":12020,"high":12085,"low":11975,"close":12040,"volume":14634},{"date":"2025-01-03","open":12120,"high":12305,"low":12120,"close":12245,"volume":14348},{"date":"2025-01-06","open":12275,"high":12470,"low":12265,"close":12465,"volume":11778},{"date":"2025-01-07","open":12550,"high":12630,"low":12495,"close":12505,"volume":28372},{"date":"2025-01-08","open":12440,"high":12665,"low":12440,"close":12655,"volume":6549},{"date":"2025-01-09","open":12675,"high":12710,"low":12615,"close":12660,"volume":13920},{"date":"2025-01-10","open":12685,"high":12685,"low":12575,"close":12625,"volume":4881},{"date":"2025-01-13","open":12565,"high":12590,"low":12445,"close":12490,"volume":7909},{"date":"2025-01-14","open":12530,"high":12570,"low":12455,"close":12535,"volume":5266},{"date":"2025-01-15","open":12585,"high":12650,"low":12500,"close":12515,"volume":8978},{"date":"2025-01-16","open":12655,"high":12700,"low":12640,"close":12660,"volume":23796},{"date":"2025-01-17","open":12650,"high":12680,"low":12615,"close":12660,"volume":7191},{"date":"2025-01-20","open":12720,"high":12720,"low":12610,"close":12650,"volume":5349},{"date":"2025-01-21","open":12700,"high":12775,"low":12590,"close":12630,"volume":5932},{"date":"2025-01-22","open":12675,"high":12800,"low":12675,"close":12785,"volume":5492},{"date":"2025-01-23","open":12765,"high":12765,"low":12630,"close":12630,"volume":5616},{"date":"2025-01-24","open":12665,"high":12750,"low":12665,"close":12705,"volume":7386},{"date":"2025-01-31","open":12600,"high":12635,"low":12530,"close":12610,"volume":7631},{"date":"2025-02-03","open":12410,"high":12410,"low":12230,"close":12300,"volume":38427},{"date":"2025-02-04","open":12425,"high":12580,"low":12400,"close":12460,"volume":23976},{"date":"2025-02-05","open":12525,"high":12605,"low":12525,"close":12575,"volume":14605},{"date":"2025-02-06","open":12645,"high":12715,"low":12630,"close":12715,"volume":12307},{"date":"2025-02-07","open":12715,"high":12735,"low":12630,"close":12660,"volume":9655},{"date":"2025-02-10","open":12605,"high":12730,"low":12545,"close":12625,"volume":644404},{"date":"2025-02-11","open":12685,"high":12775,"low":12675,"close":12730,"volume":7150},{"date":"2025-02-12","open":12720,"high":12780,"low":12700,"close":12770,"volume":6962},{"date":"2025-02-13","open":12825,"high":12950,"low":12825,"close":12940,"volume":15383},{"date":"2025-02-14","open":12965,"high":13050,"low":12955,"close":12985,"volume":12807},{"date":"2025-02-17","open":13025,"high":13105,"low":12995,"close":13065,"volume":10808},{"date":"2025-02-18","open":13100,"high":13190,"low":13060,"close":13170,"volume":12148},{"date":"2025-02-19","open":13240,"high":13455,"low":13240,"close":13415,"volume":17557},{"date":"2025-02-20","open":13400,"high":13400,"low":13270,"close":13270,"volume":8060},{"date":"2025-02-21","open":13325,"high":13325,"low":13245,"close":13305,"volume":16026},{"date":"2025-02-24","open":13225,"high":13270,"low":13175,"close":13250,"volume":12986},{"date":"2025-02-25","open":13145,"high":13255,"low":13145,"close":13200,"volume":6931},{"date":"2025-02-26","open":13205,"high":13275,"low":13155,"close":13260,"volume":3289},{"date":"2025-02-27","open":13300,"high":13300,"low":13140,"close":13185,"volume":3453},{"date":"2025-02-28","open":13020,"high":13025,"low":12750,"close":12770,"volume":23132},{"date":"2025-03-04","open":12725,"high":12845,"low":12630,"close":12740,"volume":38822},{"date":"2025-03-05","open":12850,"high":12900,"low":12760,"close":12895,"volume":34280},{"date":"2025-03-06","open":12980,"high":13020,"low":12925,"close":12940,"volume":1556},{"date":"2025-03-07","open":12890,"high":12960,"low":12810,"close":12905,"volume":5583},{"date":"2025-03-10","open":12885,"high":12992,"low":12885,"close":12945,"volume":3031},{"date":"2025-03-11","open":12690,"high":12840,"low":12640,"close":12780,"volume":11855},{"date":"2025-03-12","open":12850,"high":13005,"low":12825,"close":12985,"volume":4160},{"date":"2025-03-13","open":13100,"high":13100,"low":12915,"close":12985,"volume":4282},{"date":"2025-03-14","open":12960,"high":12990,"low":12905,"close":12945,"volume":2362},{"date":"2025-03-17","open":13025,"high":13165,"low":13025,"close":13145,"volume":7649},{"date":"2025-03-18","open":13290,"high":13310,"low":13160,"close":13180,"volume":8775},{"date":"2025-03-19","open":13215,"high":13330,"low":13215,"close":13265,"volume":2723},{"date":"2025-03-20","open":13330,"high":13365,"low":13285,"close":13300,"volume":8168},{"date":"2025-03-21","open":13270,"high":13360,"low":13215,"close":13320,"volume":6761},{"date":"2025-03-24","open":13290,"high":13380,"low":13290,"close":13300,"volume":8176},{"date":"2025-03-25","open":13380,"high":13380,"low":13205,"close":13225,"volume":47474},{"date":"2025-03-26","open":13295,"high":13380,"low":13240,"close":13355,"volume":11216},{"date":"2025-03-27","open":13265,"high":13315,"low":13165,"close":13195,"volume":3755},{"date":"2025-03-28","open":13175,"high":13175,"low":12950,"close":12995,"volume":9226},{"date":"2025-03-31","open":12775,"high":12775,"low":12595,"close":12610,"volume":17407},{"date":"2025-04-01","open":12750,"high":12850,"low":12685,"close":12795,"volume":32534},{"date":"2025-04-02","open":12820,"high":12820,"low":12700,"close":12715,"volume":11054},{"date":"2025-04-03","open":12430,"high":12640,"low":12430,"close":12575,"volume":8511},{"date":"2025-04-04","open":12470,"high":12755,"low":12385,"close":12505,"volume":30568},{"date":"2025-04-07","open":11985,"high":12035,"low":11805,"close":11865,"volume":105386},{"date":"2025-04-08","open":12125,"high":12125,"low":11840,"close":11865,"volume":16837},{"date":"2025-04-09","open":11880,"high":11910,"low":11610,"close":11675,"volume":133294},{"date":"2025-04-10","open":12300,"high":12400,"low":12165,"close":12400,"volume":20416},{"date":"2025-04-11","open":12250,"high":12365,"low":12170,"close":12330,"volume":4160},{"date":"2025-04-14","open":12525,"high":12525,"low":12435,"close":12450,"volume":8175},{"date":"2025-04-15","open":12565,"high":12600,"low":12485,"close":12555,"volume":2072},{"date":"2025-04-16","open":12570,"high":12570,"low":12405,"close":12405,"volume":4832},{"date":"2025-04-17","open":12510,"high":12542,"low":12435,"close":12540,"volume":982},{"date":"2025-04-18","open":12610,"high":12625,"low":12535,"close":12620,"volume":3009},{"date":"2025-04-21","open":12665,"high":12695,"low":12585,"close":12610,"volume":5074},{"date":"2025-04-22","open":12535,"high":12665,"low":12535,"close":12605,"volume":2041},{"date":"2025-04-23","open":12765,"high":12820,"low":12735,"close":12800,"volume":10135},{"date":"2025-04-24","open":12875,"high":12875,"low":12735,"close":12800,"volume":1813},{"date":"2025-04-25","open":12890,"high":12965,"low":12860,"close":12920,"volume":25440},{"date":"2025-04-28","open":12950,"high":12990,"low":12905,"close":12905,"volume":1830},{"date":"2025-04-29","open":12985,"high":13050,"low":12910,"close":12990,"volume":4542},{"date":"2025-04-30","open":12990,"high":13060,"low":12905,"close":12980,"volume":174210},{"date":"2025-05-02","open":12990,"high":13035,"low":12895,"close":12995,"volume":36799},{"date":"2025-05-07","open":13085,"high":13085,"low":12995,"close":13075,"volume":27133},{"date":"2025-05-08","open":13085,"high":13145,"low":13085,"close":13090,"volume":8511},{"date":"2025-05-09","open":13165,"high":13165,"low":13065,"close":13075,"volume":1747},{"date":"2025-05-12","open":13195,"high":13220,"low":13125,"close":13220,"volume":2564},{"date":"2025-05-13","open":13305,"high":13305,"low":13200,"close":13230,"volume":81353},{"date":"2025-05-14","open":13325,"high":13440,"low":13315,"close":13410,"volume":13369},{"date":"2025-05-15","open":13395,"high":13410,"low":13300,"close":13305,"volume":5925},{"date":"2025-05-16","open":13375,"high":13375,"low":13295,"close":13325,"volume":903},{"date":"2025-05-19","open":13275,"high":13290,"low":13170,"close":13200,"volume":6027},{"date":"2025-05-20","open":13320,"high":13320,"low":13200,"close":13200,"volume":5069},{"date":"2025-05-21","open":13285,"high":13370,"low":13285,"close":13320,"volume":4092},{"date":"2025-05-22","open":13285,"high":13390,"low":13130,"close":13165,"volume":50052},{"date":"2025-05-23","open":13210,"high":13210,"low":13140,"close":13165,"volume":2771},{"date":"2025-05-26","open":13200,"high":13410,"low":13200,"close":13410,"volume":8084},{"date":"2025-05-27","open":13360,"high":13400,"low":13325,"close":13395,"volume":5458},{"date":"2025-05-28","open":13455,"high":13665,"low":13425,"close":13550,"volume":6251},{"date":"2025-05-29","open":13690,"high":13820,"low":13660,"close":13810,"volume":8697},{"date":"2025-05-30","open":13800,"high":13810,"low":13665,"close":13690,"volume":15954},{"date":"2025-06-02","open":13690,"high":13800,"low":13655,"close":13710,"volume":16081},{"date":"2025-06-04","open":13935,"high":14070,"low":13920,"close":14060,"volume":89021},{"date":"2025-06-05","open":14185,"high":14385,"low":14160,"close":14275,"volume":54384},{"date":"2025-06-09","open":14510,"high":14580,"low":14460,"close":14490,"volume":61401},{"date":"2025-06-10","open":14595,"high":14675,"low":14490,"close":14610,"volume":49375},{"date":"2025-06-11","open":14680,"high":14785,"low":14645,"close":14785,"volume":33774},{"date":"2025-06-12","open":14800,"high":14920,"low":14800,"close":14865,"volume":23404},{"date":"2025-06-13","open":14935,"high":14935,"low":14630,"close":14755,"volume":74752},{"date":"2025-06-16","open":14740,"high":14960,"low":14670,"close":14960,"volume":29075},{"date":"2025-06-17","open":15105,"high":15240,"low":14865,"close":14985,"volume":113133},{"date":"2025-06-18","open":14950,"high":15140,"low":14935,"close":15085,"volume":27523},{"date":"2025-06-19","open":15225,"high":15230,"low":15010,"close":15145,"volume":23897},{"date":"2025-06-20","open":15225,"high":15340,"low":15125,"close":15340,"volume":12943},{"date":"2025-06-23","open":15265,"high":15350,"low":15100,"close":15325,"volume":38901},{"date":"2025-06-24","open":15620,"high":15800,"low":15600,"close":15800,"volume":30837},{"date":"2025-06-25","open":15895,"high":15915,"low":15670,"close":15795,"volume":30270},{"date":"2025-06-26","open":15865,"high":15865,"low":15425,"close":15695,"volume":33967},{"date":"2025-06-27","open":15715,"high":15760,"low":15490,"close":15530,"volume":27955},{"date":"2025-06-30","open":15615,"high":15730,"low":15590,"close":15640,"volume":286329},{"date":"2025-07-01","open":15705,"high":15965,"low":15705,"close":15740,"volume":77382},{"date":"2025-07-02","open":15760,"high":15760,"low":15450,"close":15640,"volume":60420},{"date":"2025-07-03","open":15800,"high":15870,"low":15730,"close":15865,"volume":164988},{"date":"2025-07-04","open":15960,"high":15960,"low":15545,"close":15565,"volume":196735},{"date":"2025-07-07","open":15565,"high":15640,"low":15405,"close":15585,"volume":24900},{"date":"2025-07-08","open":15670,"high":15862,"low":15630,"close":15850,"volume":20020},{"date":"2025-07-09","open":15985,"high":15995,"low":15850,"close":15950,"volume":17675},{"date":"2025-07-10","open":15970,"high":16195,"low":15970,"close":16195,"volume":68327},{"date":"2025-07-11","open":16210,"high":16385,"low":16140,"close":16200,"volume":174866},{"date":"2025-07-14","open":16180,"high":16315,"low":16165,"close":16290,"volume":17541},{"date":"2025-07-15","open":16305,"high":16355,"low":16230,"close":16350,"volume":14525},{"date":"2025-07-16","open":16370,"high":16370,"low":16180,"close":16220,"volume":9772},{"date":"2025-07-17","open":16325,"high":16325,"low":16050,"close":16280,"volume":39836},{"date":"2025-07-18","open":16270,"high":16320,"low":16160,"close":16255,"volume":9330},{"date":"2025-07-21","open":16275,"high":16350,"low":16255,"close":16335,"volume":25949},{"date":"2025-07-22","open":16325,"high":16415,"low":16085,"close":16130,"volume":14994},{"date":"2025-07-23","open":16280,"high":16285,"low":16010,"close":16215,"volume":25839},{"date":"2025-07-24","open":16295,"high":16500,"low":16215,"close":16280,"volume":10382},{"date":"2025-07-25","open":16175,"high":16325,"low":16175,"close":16250,"volume":15630},{"date":"2025-07-28","open":16495,"high":16495,"low":16200,"close":16310,"volume":46080},{"date":"2025-07-29","open":16325,"high":16450,"low":16150,"close":16430,"volume":13563},{"date":"2025-07-30","open":16435,"high":16650,"low":16435,"close":16580,"volume":18573},{"date":"2025-07-31","open":16650,"high":16750,"low":16460,"close":16500,"volume":24750},{"date":"2025-08-01","open":16375,"high":16375,"low":15885,"close":15885,"volume":47764},{"date":"2025-08-04","open":15880,"high":16085,"low":15845,"close":16065,"volume":23157},{"date":"2025-08-05","open":16290,"high":16360,"low":16180,"close":16300,"volume":7891},{"date":"2025-08-06","open":16250,"high":16330,"low":16200,"close":16330,"volume":65259},{"date":"2025-08-07","open":16445,"high":16445,"low":16295,"close":16420,"volume":11212},{"date":"2025-08-08","open":16410,"high":16450,"low":16315,"close":16410,"volume":9077},{"date":"2025-08-11","open":16445,"high":16445,"low":16290,"close":16355,"volume":12576},{"date":"2025-08-12","open":16380,"high":16510,"low":16250,"close":16290,"volume":8210},{"date":"2025-08-13","open":16395,"high":16430,"low":16280,"close":16400,"volume":24617},{"date":"2025-08-14","open":16425,"high":16500,"low":16365,"close":16430,"volume":21831},{"date":"2025-08-18","open":16370,"high":16370,"low":16205,"close":16205,"volume":14938},{"date":"2025-08-19","open":16250,"high":16250,"low":16020,"close":16025,"volume":10395},{"date":"2025-08-20","open":15940,"high":15965,"low":15695,"close":15965,"volume":26263},{"date":"2025-08-21","open":15970,"high":16125,"low":15970,"close":16030,"volume":16601},{"date":"2025-08-22","open":16130,"high":16225,"low":16110,"close":16130,"volume":7194},{"date":"2025-08-25","open":16310,"high":16345,"low":16220,"close":16335,"volume":14428},{"date":"2025-08-26","open":16315,"high":16315,"low":16190,"close":16210,"volume":5128},{"date":"2025-08-27","open":16255,"high":16255,"low":16150,"close":16225,"volume":19818},{"date":"2025-08-28","open":16210,"high":16375,"low":16185,"close":16315,"volume":4453},{"date":"2025-08-29","open":16325,"high":16375,"low":16235,"close":16260,"volume":4422},{"date":"2025-09-01","open":16165,"high":16210,"low":16000,"close":16025,"volume":5852},{"date":"2025-09-02","open":16040,"high":16190,"low":16040,"close":16150,"volume":3944},{"date":"2025-09-03","open":16210,"high":16265,"low":16170,"close":16245,"volume":4335},{"date":"2025-09-04","open":16245,"high":16350,"low":16240,"close":16335,"volume":13053},{"date":"2025-09-05","open":16400,"high":16400,"low":16310,"close":16340,"volume":10365},{"date":"2025-09-08","open":16395,"high":16420,"low":16350,"close":16420,"volume":9967},{"date":"2025-09-09","open":16510,"high":16620,"low":16445,"close":16620,"volume":32453},{"date":"2025-09-10","open":16695,"high":16930,"low":16695,"close":16920,"volume":8339},{"date":"2025-09-11","open":16970,"high":17070,"low":16900,"close":17020,"volume":14133},{"date":"2025-09-12","open":17260,"high":17330,"low":17155,"close":17330,"volume":11939},{"date":"2025-09-15","open":17350,"high":17455,"low":17295,"close":17405,"volume":9252},{"date":"2025-09-16","open":17470,"high":17615,"low":17465,"close":17570,"volume":11459},{"date":"2025-09-17","open":17555,"high":17555,"low":17370,"close":17370,"volume":14914},{"date":"2025-09-18","open":17455,"high":17660,"low":17455,"close":17660,"volume":7806},{"date":"2025-09-19","open":17685,"high":17685,"low":17525,"close":17585,"volume":15603},{"date":"2025-09-22","open":17630,"high":17765,"low":17630,"close":17715,"volume":17419},{"date":"2025-09-23","open":17825,"high":17830,"low":17705,"close":17805,"volume":8842},{"date":"2025-09-24","open":17830,"high":17830,"low":17575,"close":17730,"volume":11115},{"date":"2025-09-25","open":17720,"high":17750,"low":17630,"close":17725,"volume":9153},{"date":"2025-09-26","open":17605,"high":17605,"low":17195,"close":17300,"volume":23431},{"date":"2025-09-29","open":17380,"high":17565,"low":17380,"close":17545,"volume":10418},{"date":"2025-09-30","open":17565,"high":17580,"low":17490,"close":17510,"volume":7015},{"date":"2025-10-01","open":17525,"high":17680,"low":17525,"close":17650,"volume":24199},{"date":"2025-10-02","open":17955,"high":18215,"low":17950,"close":18120,"volume":17928},{"date":"2025-10-10","open":18440,"high":18490,"low":18230,"close":18425,"volume":29728},{"date":"2025-10-13","open":18055,"high":18320,"low":17995,"close":18320,"volume":32178},{"date":"2025-10-14","open":18445,"high":18640,"low":18065,"close":18200,"volume":21399},{"date":"2025-10-15","open":18330,"high":18710,"low":18320,"close":18710,"volume":15326},{"date":"2025-10-16","open":18775,"high":19120,"low":18775,"close":19120,"volume":31253},{"date":"2025-10-17","open":19055,"high":19380,"low":18995,"close":19155,"volume":104067},{"date":"2025-10-20","open":19270,"high":19480,"low":19050,"close":19460,"volume":14352},{"date":"2025-10-21","open":19710,"high":19895,"low":19520,"close":19560,"volume":33304},{"date":"2025-10-22","open":19595,"high":19820,"low":19390,"close":19820,"volume":11036},{"date":"2025-10-23","open":19615,"high":19930,"low":19535,"close":19670,"volume":25204},{"date":"2025-10-24","open":19910,"high":20180,"low":19855,"close":20150,"volume":15697},{"date":"2025-10-27","open":20440,"high":20670,"low":20355,"close":20650,"volume":29822},{"date":"2025-10-28","open":20550,"high":20550,"low":20305,"close":20470,"volume":25082},{"date":"2025-10-29","open":20780,"high":20875,"low":20515,"close":20875,"volume":18625},{"date":"2025-10-30","open":21155,"high":21225,"low":20800,"close":20925,"volume":62725},{"date":"2025-10-31","open":20910,"high":21080,"low":20760,"close":21000,"volume":30342},{"date":"2025-11-03","open":21120,"high":21545,"low":21045,"close":21545,"volume":88295,"rsi_14":91.76,"sma_20":19466.75,"sma_60":17614.17,"sma_120":16293.0},{"date":"2025-11-04","open":21615,"high":21645,"low":21040,"close":21100,"volume":63430,"rsi_14":80.33,"sma_20":19646.25,"sma_60":17698.08,"sma_120":16359.75},{"date":"2025-11-05","open":20685,"high":20710,"low":19780,"close":20490,"volume":212863,"rsi_14":66.55,"sma_20":19788.25,"sma_60":17767.92,"sma_120":16421.54},{"date":"2025-11-06","open":20990,"high":20990,"low":20380,"close":20590,"volume":47248,"rsi_14":67.06,"sma_20":19911.75,"sma_60":17838.92,"sma_120":16482.96},{"date":"2025-11-07","open":20195,"high":20640,"low":19865,"close":20245,"volume":178183,"rsi_14":59.25,"sma_20":20002.75,"sma_60":17902.67,"sma_120":16541.42},{"date":"2025-11-10","open":20455,"high":20920,"low":20395,"close":20850,"volume":17835,"rsi_14":63.58,"sma_20":20129.25,"sma_60":17976.67,"sma_120":16603.42},{"date":"2025-11-11","open":21150,"high":21400,"low":20810,"close":20940,"volume":14196,"rsi_14":62.23,"sma_20":20266.25,"sma_60":18053.08,"sma_120":16667.04},{"date":"2025-11-12","open":21040,"high":21255,"low":20905,"close":21210,"volume":12117,"rsi_14":66.38,"sma_20":20391.25,"sma_60":18135.08,"sma_120":16732.75},{"date":"2025-11-13","open":21165,"high":21380,"low":21165,"close":21365,"volume":5949,"rsi_14":63.89,"sma_20":20503.5,"sma_60":18217.83,"sma_120":16800.79},{"date":"2025-11-14","open":20685,"high":20925,"low":20550,"close":20550,"volume":218263,"rsi_14":48.93,"sma_20":20573.25,"sma_60":18286.5,"sma_120":16862.04},{"date":"2025-11-17","open":20805,"high":20905,"low":20705,"close":20865,"volume":11521,"rsi_14":54.09,"sma_20":20643.5,"sma_60":18364.17,"sma_120":16924.92},{"date":"2025-11-18","open":20700,"high":20830,"low":20180,"close":20180,"volume":22408,"rsi_14":43.19,"sma_20":20674.5,"sma_60":18433.42,"sma_120":16983.38},{"date":"2025-11-19","open":20340,"high":20340,"low":19725,"close":20080,"volume":18135,"rsi_14":41.8,"sma_20":20687.5,"sma_60":18502.0,"sma_120":17041.0},{"date":"2025-11-20","open":20645,"high":20735,"low":20480,"close":20530,"volume":6234,"rsi_14":45.75,"sma_20":20730.5,"sma_60":18577.0,"sma_120":17100.33},{"date":"2025-11-21","open":19830,"high":19865,"low":19615,"close":19665,"volume":19662,"rsi_14":33.93,"sma_20":20706.25,"sma_60":18635.92,"sma_120":17152.58},{"date":"2025-11-24","open":20135,"high":20155,"low":19695,"close":19740,"volume":9563,"rsi_14":37.59,"sma_20":20660.75,"sma_60":18692.67,"sma_120":17204.17},{"date":"2025-11-25","open":20270,"high":20270,"low":19660,"close":19815,"volume":16054,"rsi_14":43.17,"sma_20":20628.0,"sma_60":18752.75,"sma_120":17254.21},{"date":"2025-11-26","open":19900,"high":20270,"low":19845,"close":20255,"volume":5545,"rsi_14":46.83,"sma_20":20597.0,"sma_60":18819.92,"sma_120":17308.92},{"date":"2025-11-27","open":20490,"high":20625,"low":20355,"close":20480,"volume":148298,"rsi_14":52.27,"sma_20":20574.75,"sma_60":18889.33,"sma_120":17365.33},{"date":"2025-11-28","open":20550,"high":20550,"low":20125,"close":20175,"volume":8279,"rsi_14":43.06,"sma_20":20533.5,"sma_60":18954.58,"sma_120":17416.29},{"date":"2025-12-01","open":20295,"high":20320,"low":19960,"close":20085,"volume":57812,"rsi_14":41.21,"sma_20":20460.5,"sma_60":19022.25,"sma_120":17464.71},{"date":"2025-12-02","open":20260,"high":20475,"low":20210,"close":20410,"volume":8227,"rsi_14":41.87,"sma_20":20426.0,"sma_60":19093.25,"sma_120":17514.04},{"date":"2025-12-03","open":20605,"high":20785,"low":20460,"close":20720,"volume":21440,"rsi_14":43.65,"sma_20":20437.5,"sma_60":19167.83,"sma_120":17564.96},{"date":"2025-12-04","open":20675,"high":20695,"low":20440,"close":20695,"volume":6475,"rsi_14":51.69,"sma_20":20442.75,"sma_60":19240.5,"sma_120":17614.21},{"date":"2025-12-05","open":20640,"high":20980,"low":20545,"close":20975,"volume":12459,"rsi_14":51.29,"sma_20":20479.25,"sma_60":19317.75,"sma_120":17665.12},{"date":"2025-12-08","open":21065,"high":21255,"low":20930,"close":21255,"volume":5299,"rsi_14":63.98,"sma_20":20499.5,"sma_60":19398.33,"sma_120":17719.29},{"date":"2025-12-09","open":21250,"high":21285,"low":21140,"close":21250,"volume":11874,"rsi_14":65.6,"sma_20":20515.0,"sma_60":19475.5,"sma_120":17771.71},{"date":"2025-12-10","open":21340,"high":21350,"low":21150,"close":21185,"volume":3432,"rsi_14":59.73,"sma_20":20513.75,"sma_60":19546.58,"sma_120":17823.38},{"date":"2025-12-11","open":21415,"high":21415,"low":21045,"close":21110,"volume":4245,"rsi_14":78.06,"sma_20":20501.0,"sma_60":19614.75,"sma_120":17873.58},{"date":"2025-12-12","open":21125,"high":21370,"low":21125,"close":21350,"volume":8199,"rsi_14":79.38,"sma_20":20541.0,"sma_60":19681.75,"sma_120":17925.29},{"date":"2025-12-15","open":20990,"high":21140,"low":20900,"close":20990,"volume":14008,"rsi_14":69.42,"sma_20":20547.25,"sma_60":19741.5,"sma_120":17972.38},{"date":"2025-12-16","open":21000,"high":21025,"low":20510,"close":20535,"volume":5468,"rsi_14":54.61,"sma_20":20565.0,"sma_60":19790.92,"sma_120":18015.79},{"date":"2025-12-17","open":20680,"high":20790,"low":20495,"close":20790,"volume":4842,"rsi_14":55.05,"sma_20":20600.5,"sma_60":19847.92,"sma_120":18057.38},{"date":"2025-12-18","open":20505,"high":20670,"low":20390,"close":20500,"volume":4027,"rsi_14":55.32,"sma_20":20599.0,"sma_60":19895.25,"sma_120":18096.58},{"date":"2025-12-19","open":20740,"high":20740,"low":20505,"close":20625,"volume":7818,"rsi_14":58.74,"sma_20":20647.0,"sma_60":19945.92,"sma_120":18137.67},{"date":"2025-12-22","open":21070,"high":21070,"low":20925,"close":21045,"volume":7259,"rsi_14":59.97,"sma_20":20712.25,"sma_60":20001.42,"sma_120":18183.62},{"date":"2025-12-23","open":21095,"high":21235,"low":21065,"close":21065,"volume":4510,"rsi_14":55.96,"sma_20":20774.75,"sma_60":20055.75,"sma_120":18228.83},{"date":"2025-12-24","open":21275,"high":21275,"low":21040,"close":21045,"volume":6663,"rsi_14":56.06,"sma_20":20814.25,"sma_60":20111.0,"sma_120":18273.04},{"date":"2025-12-26","open":21225,"high":21230,"low":21095,"close":21185,"volume":8991,"rsi_14":53.82,"sma_20":20849.5,"sma_60":20168.67,"sma_120":18319.25},{"date":"2025-12-29","open":21405,"high":21655,"low":21275,"close":21650,"volume":48219,"rsi_14":56.73,"sma_20":20923.25,"sma_60":20241.17,"sma_120":18367.46},{"date":"2025-12-30","open":21630,"high":21725,"low":21550,"close":21635,"volume":11645,"rsi_14":56.54,"sma_20":21000.75,"sma_60":20309.33,"sma_120":18418.04},{"date":"2026-01-02","open":21770,"high":22170,"low":21685,"close":22115,"volume":62863,"rsi_14":63.84,"sma_20":21086.0,"sma_60":20386.08,"sma_120":18472.46},{"date":"2026-01-05","open":22495,"high":22900,"low":22495,"close":22900,"volume":17993,"rsi_14":71.99,"sma_20":21195.0,"sma_60":20473.58,"sma_120":18531.21},{"date":"2026-01-06","open":22875,"high":23325,"low":22600,"close":23325,"volume":14858,"rsi_14":73.21,"sma_20":21326.5,"sma_60":20560.33,"sma_120":18592.67},{"date":"2026-01-07","open":23570,"high":23730,"low":23065,"close":23455,"volume":24367,"rsi_14":80.62,"sma_20":21450.5,"sma_60":20644.17,"sma_120":18653.17},{"date":"2026-01-08","open":23215,"high":23770,"low":23215,"close":23370,"volume":10448,"rsi_14":88.78,"sma_20":21556.25,"sma_60":20728.33,"sma_120":18712.92},{"date":"2026-01-09","open":23375,"high":23600,"low":23155,"close":23580,"volume":17531,"rsi_14":88.64,"sma_20":21672.75,"sma_60":20818.0,"sma_120":18773.67},{"date":"2026-01-12","open":23825,"high":23920,"low":23520,"close":23735,"volume":18284,"rsi_14":96.55,"sma_20":21800.25,"sma_60":20901.75,"sma_120":18835.21},{"date":"2026-01-13","open":23910,"high":24145,"low":23880,"close":24090,"volume":11598,"rsi_14":96.76,"sma_20":21949.25,"sma_60":20984.58,"sma_120":18900.79},{"date":"2026-01-14","open":24175,"high":24265,"low":24035,"close":24265,"volume":26156,"rsi_14":96.53,"sma_20":22095.0,"sma_60":21069.75,"sma_120":18967.33},{"date":"2026-01-15","open":24290,"high":24635,"low":24250,"close":24600,"volume":11300,"rsi_14":96.82,"sma_20":22275.5,"sma_60":21155.42,"sma_120":19036.88},{"date":"2026-01-16","open":24720,"high":24970,"low":24660,"close":24850,"volume":23962,"rsi_14":97.5,"sma_20":22491.25,"sma_60":21243.58,"sma_120":19107.83},{"date":"2026-01-19","open":24910,"high":25290,"low":24820,"close":25285,"volume":19266,"rsi_14":97.67,"sma_20":22716.0,"sma_60":21334.67,"sma_120":19184.12},{"date":"2026-01-20","open":25280,"high":25385,"low":24865,"close":25140,"volume":25867,"rsi_14":93.84,"sma_20":22948.0,"sma_60":21425.83,"sma_120":19258.5},{"date":"2026-01-21","open":24650,"high":25265,"low":24650,"close":25200,"volume":21414,"rsi_14":94.29,"sma_20":23176.75,"sma_60":21510.0,"sma_120":19332.83},{"date":"2026-01-22","open":25810,"high":25815,"low":25390,"close":25425,"volume":18760,"rsi_14":93.9,"sma_20":23395.75,"sma_60":21589.58,"sma_120":19409.29},{"date":"2026-01-23","open":25660,"high":25840,"low":25335,"close":25655,"volume":23962,"rsi_14":92.85,"sma_20":23625.25,"sma_60":21676.0,"sma_120":19487.17},{"date":"2026-01-26","open":25700,"high":25810,"low":25400,"close":25440,"volume":33864,"rsi_14":85.19,"sma_20":23845.0,"sma_60":21752.08,"sma_120":19562.25},{"date":"2026-01-27","open":25425,"high":26190,"low":25125,"close":26190,"volume":20956,"rsi_14":87.72,"sma_20":24095.25,"sma_60":21839.83,"sma_120":19642.33},{"date":"2026-01-28","open":26545,"high":26665,"low":26360,"close":26655,"volume":28702,"rsi_14":91.01,"sma_20":24345.5,"sma_60":21934.08,"sma_120":19726.96},{"date":"2026-01-29","open":26930,"high":27025,"low":26105,"close":26910,"volume":29768,"rsi_14":91.11,"sma_20":24609.25,"sma_60":22023.5,"sma_120":19818.83},{"date":"2026-01-30","open":26785,"high":27390,"low":26785,"close":26925,"volume":37792,"rsi_14":90.79,"sma_20":24849.75,"sma_60":22120.58,"sma_120":19909.33},{"date":"2026-02-02","open":26410,"high":26755,"low":25400,"close":25455,"volume":223872,"rsi_14":63.58,"sma_20":24977.5,"sma_60":22203.33,"sma_120":19985.62},{"date":"2026-02-03","open":26430,"high":27160,"low":26260,"close":27160,"volume":87900,"rsi_14":72.08,"sma_20":25169.25,"sma_60":22312.83,"sma_120":20075.88},{"date":"2026-02-04","open":27140,"high":27720,"low":27045,"close":27720,"volume":29234,"rsi_14":73.01,"sma_20":25382.5,"sma_60":22437.42,"sma_120":20170.04},{"date":"2026-02-05","open":27085,"high":27300,"low":26450,"close":26650,"volume":145326,"rsi_14":61.84,"sma_20":25546.5,"sma_60":22534.08,"sma_120":20255.38},{"date":"2026-02-06","open":25750,"high":26335,"low":25210,"close":26260,"volume":123003,"rsi_14":56.45,"sma_20":25680.5,"sma_60":22622.75,"sma_120":20337.92},{"date":"2026-02-09","open":27350,"high":27425,"low":27125,"close":27230,"volume":37294,"rsi_14":62.47,"sma_20":25855.25,"sma_60":22723.08,"sma_120":20429.08},{"date":"2026-02-10","open":27495,"high":27590,"low":27245,"close":27345,"volume":51147,"rsi_14":62.71,"sma_20":26018.0,"sma_60":22822.75,"sma_120":20520.29},{"date":"2026-02-11","open":27350,"high":27670,"low":27070,"close":27540,"volume":35005,"rsi_14":62.58,"sma_20":26181.75,"sma_60":22939.25,"sma_120":20612.88},{"date":"2026-02-12","open":27900,"high":28380,"low":27815,"close":28380,"volume":39184,"rsi_14":65.11,"sma_20":26370.75,"sma_60":23064.5,"sma_120":20714.33},{"date":"2026-02-13","open":28380,"high":28750,"low":28240,"close":28410,"volume":49829,"rsi_14":66.82,"sma_20":26548.75,"sma_60":23201.67,"sma_120":20817.54},{"date":"2026-02-19","open":29040,"high":29260,"low":28885,"close":29190,"volume":26808,"rsi_14":66.93,"sma_20":26744.0,"sma_60":23353.5,"sma_120":20927.75},{"date":"2026-02-20","open":29295,"high":29995,"low":29290,"close":29995,"volume":19113,"rsi_14":68.15,"sma_20":26986.75,"sma_60":23511.25,"sma_120":21044.12},{"date":"2026-02-23","open":30375,"high":30615,"low":29850,"close":30100,"volume":26967,"rsi_14":67.62,"sma_20":27231.75,"sma_60":23685.17,"sma_120":21160.54},{"date":"2026-02-24","open":30100,"high":30730,"low":29745,"close":30680,"volume":18794,"rsi_14":69.53,"sma_20":27494.5,"sma_60":23867.5,"sma_120":21280.08},{"date":"2026-02-25","open":30950,"high":31640,"low":30850,"close":31410,"volume":30533,"rsi_14":83.55,"sma_20":27782.25,"sma_60":24060.75,"sma_120":21406.75},{"date":"2026-02-26","open":31565,"high":32560,"low":31550,"close":32560,"volume":44070,"rsi_14":82.45,"sma_20":28138.25,"sma_60":24265.83,"sma_120":21542.88},{"date":"2026-02-27","open":32010,"high":32755,"low":31770,"close":32345,"volume":172161,"rsi_14":79.0,"sma_20":28446.0,"sma_60":24463.58,"sma_120":21676.46},{"date":"2026-03-03","open":31815,"high":31900,"low":29820,"close":30020,"volume":172088,"rsi_14":68.26,"sma_20":28614.25,"sma_60":24627.67,"sma_120":21791.12},{"date":"2026-03-04","open":28535,"high":29275,"low":26085,"close":26085,"volume":145517,"rsi_14":49.32,"sma_20":28573.0,"sma_60":24727.67,"sma_120":21874.96},{"date":"2026-03-05","open":26865,"high":29475,"low":26865,"close":28945,"volume":96448,"rsi_14":55.85,"sma_20":28674.0,"sma_60":24869.92,"sma_120":21981.58},{"date":"2026-03-06","open":28380,"high":28905,"low":27710,"close":28845,"volume":246699,"rsi_14":55.12,"sma_20":28843.5,"sma_60":25005.33,"sma_120":22086.58},{"date":"2026-03-09","open":27040,"high":27435,"low":26305,"close":27120,"volume":237839,"rsi_14":48.7,"sma_20":28841.5,"sma_60":25112.42,"sma_120":22176.46},{"date":"2026-03-10","open":28665,"high":28865,"low":28000,"close":28565,"volume":128335,"rsi_14":50.55,"sma_20":28883.75,"sma_60":25238.92,"sma_120":22278.33},{"date":"2026-03-11","open":29290,"high":29635,"low":28675,"close":28940,"volume":64771,"rsi_14":51.55,"sma_20":28998.25,"sma_60":25367.0,"sma_120":22382.67},{"date":"2026-03-12","open":28610,"high":29065,"low":28480,"close":28740,"volume":166855,"rsi_14":48.64,"sma_20":29122.25,"sma_60":25491.83,"sma_120":22483.67},{"date":"2026-03-13","open":27860,"high":28560,"low":27835,"close":28290,"volume":61341,"rsi_14":44.74,"sma_20":29175.25,"sma_60":25610.25,"sma_120":22578.42},{"date":"2026-03-16","open":28505,"high":28685,"low":28100,"close":28630,"volume":21534,"rsi_14":45.53,"sma_20":29239.5,"sma_60":25735.58,"sma_120":22675.17},{"date":"2026-03-17","open":29485,"high":29485,"low":29040,"close":29130,"volume":69644,"rsi_14":45.26,"sma_20":29319.0,"sma_60":25865.25,"sma_120":22773.5},{"date":"2026-03-18","open":29845,"high":30565,"low":29815,"close":30565,"volume":70317,"rsi_14":47.52,"sma_20":29428.25,"sma_60":26024.83,"sma_120":22883.17},{"date":"2026-03-19","open":29715,"high":30215,"low":29610,"close":29750,"volume":22455,"rsi_14":41.6,"sma_20":29495.25,"sma_60":26178.42,"sma_120":22984.67},{"date":"2026-03-20","open":30085,"high":30115,"low":29750,"close":29850,"volume":16906,"rsi_14":42.49,"sma_20":29528.25,"sma_60":26329.42,"sma_120":23088.67},{"date":"2026-03-23","open":28760,"high":28775,"low":27805,"close":27870,"volume":30829,"rsi_14":43.39,"sma_20":29422.0,"sma_60":26452.25,"sma_120":23173.75},{"date":"2026-03-24","open":29110,"high":29110,"low":27860,"close":28565,"volume":17881,"rsi_14":59.52,"sma_20":29345.25,"sma_60":26584.58,"sma_120":23265.25},{"date":"2026-03-25","open":29315,"high":29645,"low":29085,"close":29150,"volume":19398,"rsi_14":50.95,"sma_20":29268.75,"sma_60":26719.67,"sma_120":23360.54},{"date":"2026-03-26","open":28805,"high":28965,"low":28120,"close":28215,"volume":21692,"rsi_14":47.28,"sma_20":29109.0,"sma_60":26838.83,"sma_120":23447.29},{"date":"2026-03-27","open":27415,"high":28240,"low":26995,"close":28035,"volume":77826,"rsi_14":54.56,"sma_20":28882.75,"sma_60":26955.33,"sma_120":23533.17},{"date":"2026-03-30","open":26625,"high":27410,"low":26625,"close":27385,"volume":48879,"rsi_14":43.61,"sma_20":28634.75,"sma_60":27058.67,"sma_120":23613.67},{"date":"2026-03-31","open":26605,"high":27115,"low":26090,"close":26090,"volume":102245,"rsi_14":35.97,"sma_20":28438.25,"sma_60":27132.67,"sma_120":23686.92},{"date":"2026-04-01","open":27585,"high":28530,"low":27325,"close":28410,"volume":30653,"rsi_14":48.66,"sma_20":28554.5,"sma_60":27245.58,"sma_120":23777.46},{"date":"2026-04-02","open":28840,"high":28880,"low":26615,"close":27200,"volume":318125,"rsi_14":45.82,"sma_20":28467.25,"sma_60":27330.33,"sma_120":23858.21},{"date":"2026-04-03","open":27860,"high":28060,"low":27530,"close":27740,"volume":7133,"rsi_14":46.64,"sma_20":28412.0,"sma_60":27411.0,"sma_120":23942.29},{"date":"2026-04-06","open":28115,"high":28500,"low":27955,"close":28325,"volume":21141,"rsi_14":46.98,"sma_20":28472.25,"sma_60":27494.33,"sma_120":24027.33},{"date":"2026-04-07","open":28880,"high":28945,"low":28100,"close":28400,"volume":18497,"rsi_14":40.95,"sma_20":28464.0,"sma_60":27576.75,"sma_120":24110.46},{"date":"2026-04-08","open":30220,"high":30605,"low":29885,"close":30420,"volume":155967,"rsi_14":52.54,"sma_20":28538.0,"sma_60":27694.25,"sma_120":24211.29},{"date":"2026-04-09","open":30110,"high":30355,"low":29795,"close":29900,"volume":9388,"rsi_14":50.18,"sma_20":28596.0,"sma_60":27799.58,"sma_120":24308.79},{"date":"2026-04-10","open":30360,"high":30645,"low":30260,"close":30405,"volume":9214,"rsi_14":60.46,"sma_20":28701.75,"sma_60":27910.75,"sma_120":24406.25},{"date":"2026-04-13","open":29590,"high":30160,"low":29590,"close":30010,"volume":9800,"rsi_14":56.12,"sma_20":28770.75,"sma_60":28009.42,"sma_120":24497.0},{"date":"2026-04-14","open":30820,"high":31180,"low":30720,"close":30925,"volume":19208,"rsi_14":57.31,"sma_20":28860.5,"sma_60":28120.42,"sma_120":24595.08},{"date":"2026-04-15","open":31855,"high":32035,"low":31395,"close":31600,"volume":46157,"rsi_14":64.24,"sma_20":28912.25,"sma_60":28237.08,"sma_120":24696.25},{"date":"2026-04-16","open":31945,"high":32260,"low":31760,"close":32160,"volume":14708,"rsi_14":66.82,"sma_20":29032.75,"sma_60":28358.92,"sma_120":24801.25},{"date":"2026-04-17","open":32325,"high":32325,"low":31945,"close":32115,"volume":8136,"rsi_14":70.28,"sma_20":29146.0,"sma_60":28472.75,"sma_120":24903.71},{"date":"2026-04-20","open":32270,"high":32515,"low":32045,"close":32205,"volume":12913,"rsi_14":79.24,"sma_20":29362.75,"sma_60":28590.5,"sma_120":25008.17},{"date":"2026-04-21","open":32685,"high":33045,"low":32680,"close":32985,"volume":10902,"rsi_14":75.66,"sma_20":29583.75,"sma_60":28720.25,"sma_120":25115.12},{"date":"2026-04-22","open":33060,"high":33245,"low":32755,"close":33230,"volume":11458,"rsi_14":87.92,"sma_20":29787.75,"sma_60":28850.33,"sma_120":25219.96},{"date":"2026-04-23","open":33585,"high":33930,"low":32740,"close":33445,"volume":15092,"rsi_14":87.41,"sma_20":30049.25,"sma_60":28980.17,"sma_120":25328.08},{"date":"2026-04-24","open":33565,"high":33660,"low":33205,"close":33475,"volume":7814,"rsi_14":86.42,"sma_20":30321.25,"sma_60":29114.08,"sma_120":25433.08},{"date":"2026-04-27","open":33930,"high":34480,"low":33755,"close":34195,"volume":43041,"rsi_14":87.56,"sma_20":30661.75,"sma_60":29247.5,"sma_120":25543.67},{"date":"2026-04-28","open":34365,"high":34775,"low":34317,"close":34460,"volume":23168,"rsi_14":83.89,"sma_20":31080.25,"sma_60":29377.58,"sma_120":25655.83},{"date":"2026-04-29","open":34375,"high":34685,"low":34160,"close":34610,"volume":19654,"rsi_14":92.13,"sma_20":31390.25,"sma_60":29505.92,"sma_120":25764.71},{"date":"2026-04-30","open":34940,"high":34955,"low":34225,"close":34290,"volume":15542,"rsi_14":85.94,"sma_20":31744.75,"sma_60":29628.67,"sma_120":25874.62},{"date":"2026-05-04","open":35205,"high":35850,"low":34920,"close":35755,"volume":21469,"rsi_14":94.36,"sma_20":32145.5,"sma_60":29800.33,"sma_120":26001.83},{"date":"2026-05-06","open":37925,"high":38435,"low":37320,"close":38220,"volume":32600,"rsi_14":95.45,"sma_20":32640.25,"sma_60":29984.67,"sma_120":26148.75},{"date":"2026-05-07","open":38745,"high":38995,"low":37600,"close":38655,"volume":32523,"rsi_14":95.31,"sma_20":33153.0,"sma_60":30166.92,"sma_120":26302.17},{"date":"2026-05-08","open":38100,"high":38895,"low":37895,"close":38855,"volume":18491,"rsi_14":95.08,"sma_20":33574.75,"sma_60":30370.33,"sma_120":26452.21},{"date":"2026-05-11","open":40415,"high":40955,"low":40000,"close":40675,"volume":39606,"rsi_14":96.52,"sma_20":34113.5,"sma_60":30610.58,"sma_120":26616.67},{"date":"2026-05-12","open":41065,"high":41385,"low":36500,"close":39755,"volume":65891,"rsi_14":87.64,"sma_20":34581.0,"sma_60":30819.33,"sma_120":26771.21},{"date":"2026-05-13","open":38480,"high":40650,"low":38315,"close":40650,"volume":34659,"rsi_14":87.78,"sma_20":35113.0,"sma_60":31041.08,"sma_120":26931.92},{"date":"2026-05-14","open":40825,"high":41420,"low":40680,"close":41240,"volume":20849,"rsi_14":88.18,"sma_20":35628.75,"sma_60":31269.42,"sma_120":27104.33},{"date":"2026-05-15","open":41325,"high":41680,"low":38275,"close":39000,"volume":35020,"rsi_14":72.19,"sma_20":35998.75,"sma_60":31446.42,"sma_120":27255.46},{"date":"2026-05-18","open":38235,"high":39555,"low":37065,"close":38985,"volume":30170,"rsi_14":72.04,"sma_20":36340.0,"sma_60":31622.67,"sma_120":27412.17},{"date":"2026-05-19","open":38490,"high":38575,"low":36980,"close":37750,"volume":20443,"rsi_14":63.66,"sma_20":36621.75,"sma_60":31765.33,"sma_120":27559.42},{"date":"2026-05-20","open":37865,"high":37865,"low":36470,"close":37485,"volume":219917,"rsi_14":61.62,"sma_20":36885.75,"sma_60":31890.17,"sma_120":27700.71},{"date":"2026-05-21","open":38860,"high":40425,"low":38710,"close":40425,"volume":220131,"rsi_14":68.4,"sma_20":37257.75,"sma_60":32062.25,"sma_120":27873.71},{"date":"2026-05-22","open":41000,"high":41000,"low":40300,"close":40505,"volume":10963,"rsi_14":69.96,"sma_20":37621.5,"sma_60":32226.0,"sma_120":28046.75},{"date":"2026-05-26","open":41705,"high":42110,"low":41355,"close":41800,"volume":17601,"rsi_14":69.63,"sma_20":38039.25,"sma_60":32399.17,"sma_120":28229.96},{"date":"2026-05-27","open":43530,"high":43910,"low":42600,"close":42600,"volume":24069,"rsi_14":65.95,"sma_20":38495.5,"sma_60":32566.5,"sma_120":28416.17},{"date":"2026-05-28","open":42525,"high":42725,"low":40570,"close":42570,"volume":108800,"rsi_14":64.69,"sma_20":38914.25,"sma_60":32736.92,"sma_120":28600.25},{"date":"2026-05-29","open":43565,"high":43800,"low":42815,"close":43720,"volume":309190,"rsi_14":67.04,"sma_20":39377.25,"sma_60":32965.25,"sma_120":28796.46},{"date":"2026-06-01","open":43700,"high":46010,"low":43700,"close":45545,"volume":253722,"rsi_14":67.05,"sma_20":39924.0,"sma_60":33289.58,"sma_120":29008.62},{"date":"2026-06-02","open":45890,"high":46350,"low":43865,"close":45560,"volume":258745,"rsi_14":71.7,"sma_20":40487.5,"sma_60":33566.5,"sma_120":29218.21},{"date":"2026-06-04","open":45560,"high":45560,"low":42340,"close":44710,"volume":94640,"rsi_14":65.23,"sma_20":40935.25,"sma_60":33830.92,"sma_120":29418.12},{"date":"2026-06-05","open":43255,"high":43445,"low":41650,"close":42310,"volume":30834,"rsi_14":53.53,"sma_20":41139.75,"sma_60":34084.08,"sma_120":29598.25},{"date":"2026-06-08","open":38270,"high":40635,"low":38270,"close":38750,"volume":65581,"rsi_14":49.24,"sma_20":41144.5,"sma_60":34253.83,"sma_120":29746.38},{"date":"2026-06-09","open":40455,"high":41960,"low":39420,"close":41960,"volume":14592,"rsi_14":57.57,"sma_20":41299.75,"sma_60":34470.83,"sma_120":29918.92},{"date":"2026-06-10","open":40900,"high":41405,"low":39045,"close":40240,"volume":37201,"rsi_14":56.18,"sma_20":41278.0,"sma_60":34662.5,"sma_120":30077.17},{"date":"2026-06-11","open":38875,"high":40435,"low":38245,"close":40105,"volume":25754,"rsi_14":56.55,"sma_20":41295.5,"sma_60":34859.42,"sma_120":30234.83},{"date":"2026-06-12","open":42710,"high":43645,"low":41810,"close":42070,"volume":76441,"rsi_14":54.32,"sma_20":41366.5,"sma_60":35083.42,"sma_120":30409.5},{"date":"2026-06-15","open":44125,"high":44615,"low":43800,"close":44150,"volume":14158,"rsi_14":58.66,"sma_20":41512.0,"sma_60":35333.75,"sma_120":30599.5},{"date":"2026-06-16","open":44925,"high":45300,"low":44225,"close":45235,"volume":9545,"rsi_14":58.25,"sma_20":41823.75,"sma_60":35578.25,"sma_120":30801.54},{"date":"2026-06-17","open":44690,"high":45960,"low":44510,"close":45820,"volume":29880,"rsi_14":57.81,"sma_20":42165.5,"sma_60":35846.08,"sma_120":31012.25},{"date":"2026-06-18","open":45870,"high":47070,"low":45870,"close":46995,"volume":14433,"rsi_14":60.17,"sma_20":42627.75,"sma_60":36131.83,"sma_120":31230.62},{"date":"2026-06-19","open":48180,"high":48590,"low":45655,"close":46920,"volume":35286,"rsi_14":57.74,"sma_20":43099.5,"sma_60":36449.33,"sma_120":31450.79},{"date":"2026-06-22","open":46405,"high":47935,"low":46095,"close":47175,"volume":26755,"rsi_14":54.26,"sma_20":43437.0,"sma_60":36759.5,"sma_120":31672.04},{"date":"2026-06-23","open":47175,"high":47500,"low":42555,"close":42685,"volume":38559,"rsi_14":43.91,"sma_20":43546.0,"sma_60":36985.08,"sma_120":31852.38},{"date":"2026-06-24","open":42745,"high":44475,"low":41880,"close":44000,"volume":55266,"rsi_14":48.52,"sma_20":43656.0,"sma_60":37248.17,"sma_120":32043.5},{"date":"2026-06-25","open":46315,"high":46755,"low":45570,"close":46030,"volume":10914,"rsi_14":57.85,"sma_20":43827.5,"sma_60":37548.08,"sma_120":32251.71},{"date":"2026-06-26","open":45790,"high":45800,"low":42190,"close":43775,"volume":51461,"rsi_14":61.23,"sma_20":43887.75,"sma_60":37821.25,"sma_120":32439.96},{"date":"2026-06-29","open":43340,"high":44155,"low":42160,"close":43720,"volume":23827,"rsi_14":54.58,"sma_20":43887.75,"sma_60":38115.08,"sma_120":32623.88},{"date":"2026-06-30","open":43470,"high":44880,"low":42650,"close":44160,"volume":18044,"rsi_14":60.93,"sma_20":43818.5,"sma_60":38377.58,"sma_120":32811.58},{"date":"2026-07-01","open":44410,"high":44600,"low":42200,"close":43120,"volume":16245,"rsi_14":58.0,"sma_20":43696.5,"sma_60":38642.92,"sma_120":32986.62},{"date":"2026-07-02","open":41015,"high":42215,"low":39515,"close":39920,"volume":63877,"rsi_14":44.65,"sma_20":43457.0,"sma_60":38845.92,"sma_120":33128.46},{"date":"2026-07-03","open":39920,"high":42190,"low":38280,"close":42100,"volume":57278,"rsi_14":44.92,"sma_20":43446.5,"sma_60":39075.5,"sma_120":33284.92},{"date":"2026-07-06","open":42420,"high":43145,"low":40555,"close":41685,"volume":68108,"rsi_14":40.9,"sma_20":43593.25,"sma_60":39296.92,"sma_120":33436.83},{"date":"2026-07-07","open":41030,"high":41030,"low":38350,"close":39500,"volume":60551,"rsi_14":35.03,"sma_20":43470.25,"sma_60":39448.25,"sma_120":33571.25},{"date":"2026-07-08","open":38400,"high":40395,"low":37205,"close":37690,"volume":65824,"rsi_14":28.6,"sma_20":43342.75,"sma_60":39578.08,"sma_120":33688.83},{"date":"2026-07-09","open":38690,"high":39050,"low":36635,"close":37750,"volume":22502,"rsi_14":28.9,"sma_20":43225.0,"sma_60":39700.5,"sma_120":33805.62},{"date":"2026-07-10","open":39150,"high":39940,"low":38555,"close":38900,"volume":24342,"rsi_14":31.71,"sma_20":43066.5,"sma_60":39848.67,"sma_120":33929.04},{"date":"2026-07-13","open":38725,"high":38960,"low":35180,"close":35350,"volume":108442,"rsi_14":33.09,"sma_20":42626.5,"sma_60":39922.42,"sma_120":34021.42},{"date":"2026-07-14","open":35295,"high":36140,"low":33425,"close":35465,"volume":39595,"rsi_14":29.17,"sma_20":42138.0,"sma_60":39986.83,"sma_120":34111.96},{"date":"2026-07-15","open":37640,"high":38410,"low":37335,"close":37745,"volume":145550,"rsi_14":30.02,"sma_20":41734.25,"sma_60":40079.92,"sma_120":34219.42},{"date":"2026-07-16","open":36150,"high":36215,"low":34875,"close":35400,"volume":18008,"rsi_14":29.89,"sma_20":41154.5,"sma_60":40134.67,"sma_120":34303.71},{"date":"2026-07-20","open":33745,"high":35270,"low":33595,"close":33900,"volume":27611,"rsi_14":27.95,"sma_20":40503.5,"sma_60":40162.92,"sma_120":34376.71},{"date":"2026-07-21","open":33900,"high":35400,"low":33400,"close":34985,"volume":18928,"rsi_14":29.98,"sma_20":39894.0,"sma_60":40196.25,"sma_120":34458.25},{"date":"2026-07-22","open":36535,"high":37075,"low":35245,"close":35370,"volume":8912,"rsi_14":32.59,"sma_20":39528.25,"sma_60":40231.92,"sma_120":34541.12},{"date":"2026-07-23","open":36140,"high":36785,"low":35780,"close":36595,"volume":72321,"rsi_14":41.8,"sma_20":39158.0,"sma_60":40284.42,"sma_120":34632.29},{"date":"2026-07-24","open":36380,"high":36380,"low":34515,"close":34865,"volume":14092,"rsi_14":31.76,"sma_20":38599.75,"sma_60":40307.58,"sma_120":34710.83},{"date":"2026-07-27","open":35520,"high":35520,"low":34000,"close":35155,"volume":4944,"rsi_14":33.43,"sma_20":38168.75,"sma_60":40323.58,"sma_120":34785.54},{"date":"2026-07-28","open":33235,"high":33285,"low":31110,"close":31375,"volume":202108,"rsi_14":30.93,"sma_20":37551.5,"sma_60":40272.17,"sma_120":34824.88},{"date":"2026-07-29","open":31780,"high":33835,"low":27355,"close":29475,"volume":370240,"rsi_14":30.8,"sma_20":36817.25,"sma_60":40186.58,"sma_120":34846.25},{"date":"2026-07-30","open":28960,"high":31015,"low":28800,"close":29230,"volume":143137,"rsi_14":30.26,"sma_20":36122.75,"sma_60":40102.25,"sma_120":34865.46},{"date":"2026-07-31","open":33080,"high":34500,"low":32105,"close":34500,"volume":16724,"rsi_14":41.44,"sma_20":35851.75,"sma_60":40081.33,"sma_120":34940.83},{"date":"2026-08-03","open":33340,"high":33340,"low":32280,"close":32460,"volume":122105,"rsi_14":44.03,"sma_20":35369.75,"sma_60":39985.33,"sma_120":34985.0},{"date":"2026-08-04","open":32905,"high":33005,"low":31600,"close":32900,"volume":9590,"rsi_14":44.77,"sma_20":34930.5,"sma_60":39889.42,"sma_120":35028.17},{"date":"2026-08-05","open":34255,"high":34540,"low":34000,"close":34235,"volume":120453,"rsi_14":42.55,"sma_20":34667.25,"sma_60":39812.42,"sma_120":35091.38},{"date":"2026-08-06","open":33780,"high":33925,"low":32400,"close":32815,"volume":6578,"rsi_14":44.29,"sma_20":34423.5,"sma_60":39681.42,"sma_120":35146.0},{"date":"2026-08-07","open":32865,"high":33280,"low":31890,"close":32585,"volume":36833,"rsi_14":46.92,"sma_20":34165.25,"sma_60":39561.92,"sma_120":35190.62},{"date":"2026-08-10","open":33415,"high":33415,"low":32370,"close":32625,"volume":7627,"rsi_14":44.2,"sma_20":33851.5,"sma_60":39428.17,"sma_120":35234.62},{"date":"2026-08-11","open":32600,"high":33200,"low":32245,"close":33045,"volume":8110,"rsi_14":44.29,"sma_20":33736.25,"sma_60":39291.58,"sma_120":35280.5},{"date":"2026-08-12","open":33165,"high":34605,"low":33165,"close":34125,"volume":101817,"rsi_14":43.89,"sma_20":33669.25,"sma_60":39210.33,"sma_120":35328.38},{"date":"2026-08-13","open":35290,"high":35675,"low":34965,"close":35300,"volume":72162,"rsi_14":51.11,"sma_20":33547.0,"sma_60":39148.92,"sma_120":35385.79},{"date":"2026-08-14","open":36115,"high":36300,"low":35465,"close":36145,"volume":22072,"rsi_14":52.45,"sma_20":33584.25,"sma_60":39122.17,"sma_120":35443.75},{"date":"2026-08-18","open":36810,"high":37385,"low":35205,"close":35555,"volume":14345,"rsi_14":62.27,"sma_20":33667.0,"sma_60":39090.0,"sma_120":35490.08},{"date":"2026-08-19","open":33970,"high":34300,"low":33185,"close":33410,"volume":28734,"rsi_14":61.39,"sma_20":33588.25,"sma_60":38973.08,"sma_120":35517.67},{"date":"2026-08-20","open":34765,"high":35785,"low":34150,"close":35545,"volume":65112,"rsi_14":66.48,"sma_20":33597.0,"sma_60":38890.42,"sma_120":35558.21},{"date":"2026-08-21","open":34915,"high":36015,"low":34915,"close":35760,"volume":28048,"rsi_14":54.46,"sma_20":33555.25,"sma_60":38789.75,"sma_120":35594.46},{"date":"2026-08-24","open":35840,"high":35840,"low":34560,"close":34750,"volume":5452,"rsi_14":58.75,"sma_20":33549.5,"sma_60":38658.92,"sma_120":35612.71},{"date":"2026-08-25","open":33810,"high":34945,"low":33365,"close":34945,"volume":116322,"rsi_14":57.97,"sma_20":33539.0,"sma_60":38531.83,"sma_120":35634.38},{"date":"2026-08-26","open":35070,"high":35745,"low":34855,"close":35375,"volume":16116,"rsi_14":54.78,"sma_20":33739.0,"sma_60":38392.75,"sma_120":35679.0},{"date":"2026-08-27","open":36135,"high":36385,"low":35500,"close":35825,"volume":4428,"rsi_14":63.73,"sma_20":34056.5,"sma_60":38230.75,"sma_120":35760.17},{"date":"2026-08-28","open":35590,"high":35805,"low":35210,"close":35250,"volume":1532,"rsi_14":61.79,"sma_20":34357.5,"sma_60":38058.92,"sma_120":35812.71},{"date":"2026-08-31","open":34445,"high":35265,"low":34055,"close":35125,"volume":12805,"rsi_14":60.97,"sma_20":34388.75,"sma_60":37899.17,"sma_120":35865.04},{"date":"2026-09-01","open":34990,"high":35575,"low":34915,"close":35385,"volume":5583,"rsi_14":60.42,"sma_20":34535.0,"sma_60":37783.75,"sma_120":35933.92},{"date":"2026-09-02","open":34440,"high":34745,"low":34045,"close":34085,"volume":5244,"rsi_14":49.83,"sma_20":34594.25,"sma_60":37706.0,"sma_120":35979.92},{"date":"2026-09-03","open":34360,"high":34655,"low":33400,"close":34170,"volume":1892,"rsi_14":44.55,"sma_20":34591.0,"sma_60":37576.17,"sma_120":36023.5},{"date":"2026-09-04","open":34565,"high":34960,"low":34455,"close":34610,"volume":2698,"rsi_14":42.29,"sma_20":34680.75,"sma_60":37482.33,"sma_120":36072.42},{"date":"2026-09-07","open":35680,"high":36205,"low":35645,"close":36170,"volume":9679,"rsi_14":52.81,"sma_20":34860.0,"sma_60":37416.75,"sma_120":36138.08},{"date":"2026-09-08","open":36440,"high":37195,"low":36115,"close":36155,"volume":7722,"rsi_14":65.61,"sma_20":35036.5,"sma_60":37318.17,"sma_120":36200.79},{"date":"2026-09-09","open":36180,"high":36835,"low":36180,"close":36535,"volume":7127,"rsi_14":57.03,"sma_20":35211.0,"sma_60":37191.25,"sma_120":36262.5},{"date":"2026-09-10","open":36720,"high":36720,"low":35830,"close":36530,"volume":954,"rsi_14":55.64,"sma_20":35331.25,"sma_60":37046.17,"sma_120":36312.21},{"date":"2026-09-11","open":35400,"high":36000,"low":35350,"close":35885,"volume":2176,"rsi_14":58.78,"sma_20":35360.5,"sma_60":36880.58,"sma_120":36363.33},{"date":"2026-09-14","open":34835,"high":35160,"low":34550,"close":34650,"volume":3017,"rsi_14":48.03,"sma_20":35285.75,"sma_60":36674.83,"sma_120":36403.33},{"date":"2026-09-15","open":34540,"high":34790,"low":34180,"close":34290,"volume":1472,"rsi_14":42.7,"sma_20":35222.5,"sma_60":36464.33,"sma_120":36456.83},{"date":"2026-09-16","open":34290,"high":34795,"low":34290,"close":34720,"volume":2252,"rsi_14":42.55,"sma_20":35288.0,"sma_60":36256.75,"sma_120":36508.12},{"date":"2026-09-17","open":35010,"high":35205,"low":34780,"close":34820,"volume":1515,"rsi_14":46.9,"sma_20":35251.75,"sma_60":36125.67,"sma_120":36555.38},{"date":"2026-09-18","open":35585,"high":35800,"low":35425,"close":35660,"volume":2365,"rsi_14":53.49,"sma_20":35246.75,"sma_60":35986.67,"sma_120":36617.42},{"date":"2026-09-21","open":35840,"high":36445,"low":35840,"close":36285,"volume":14583,"rsi_14":55.61,"sma_20":35323.5,"sma_60":35824.25,"sma_120":36686.17},{"date":"2026-09-22","open":37030,"high":37200,"low":36275,"close":36475,"volume":6694,"rsi_14":67.29,"sma_20":35400.0,"sma_60":35702.58,"sma_120":36761.92},{"date":"2026-09-23","open":37000,"high":37000,"low":36395,"close":36645,"volume":1841,"rsi_14":67.69,"sma_20":35463.5,"sma_60":35584.67,"sma_120":36849.88},{"date":"2026-09-28","open":36495,"high":36620,"low":35800,"close":35830,"volume":2382,"rsi_14":58.28,"sma_20":35463.75,"sma_60":35445.83,"sma_120":36911.71},{"date":"2026-09-29","open":35795,"high":35965,"low":35460,"close":35810,"volume":1828,"rsi_14":46.91,"sma_20":35491.75,"sma_60":35324.0,"sma_120":36983.46},{"date":"2026-09-30","open":36015,"high":36310,"low":35520,"close":35680,"volume":66312,"rsi_14":46.01,"sma_20":35519.5,"sma_60":35253.33,"sma_120":37049.62},{"date":"2026-10-01","open":35585,"high":36275,"low":35300,"close":36270,"volume":2685,"rsi_14":47.85,"sma_20":35563.75,"sma_60":35156.17,"sma_120":37115.83},{"date":"2026-10-02","open":36090,"high":36520,"low":36090,"close":36520,"volume":4364,"rsi_14":49.92,"sma_20":35685.5,"sma_60":35070.08,"sma_120":37183.5},{"date":"2026-10-06","open":36500,"high":36640,"low":35925,"close":36095,"volume":4183,"rsi_14":51.7,"sma_20":35781.75,"sma_60":35013.33,"sma_120":37230.79},{"date":"2026-10-07","open":35890,"high":36370,"low":35510,"close":35510,"volume":2264,"rsi_14":57.78,"sma_20":35826.75,"sma_60":34977.0,"sma_120":37277.54},{"date":"2026-10-08","open":35510,"high":35510,"low":34660,"close":34750,"volume":13041,"rsi_14":53.88,"sma_20":35755.75,"sma_60":34927.0,"sma_120":37313.75},{"date":"2026-10-12","open":34290,"high":34310,"low":33275,"close":33355,"volume":7924,"rsi_14":40.1,"sma_20":35615.75,"sma_60":34834.58,"sma_120":37341.62},{"date":"2026-10-13","open":32355,"high":32355,"low":30875,"close":31565,"volume":25345,"rsi_14":31.04,"sma_20":35367.25,"sma_60":34771.5,"sma_120":37346.96},{"date":"2026-10-14","open":31675,"high":32285,"low":31020,"close":31315,"volume":15830,"rsi_14":22.83,"sma_20":35106.5,"sma_60":34702.33,"sma_120":37344.58},{"date":"2026-10-15","open":29545,"high":29995,"low":28455,"close":28990,"volume":348275,"rsi_14":12.38,"sma_20":34761.75,"sma_60":34556.42,"sma_120":37318.17},{"date":"2026-10-16","open":29525,"high":30235,"low":29130,"close":29665,"volume":13291,"rsi_14":16.55,"sma_20":34512.5,"sma_60":34460.83,"sma_120":37297.75},{"date":"2026-10-19","open":28735,"high":30035,"low":28735,"close":30035,"volume":139386,"rsi_14":18.16,"sma_20":34299.75,"sma_60":34396.42,"sma_120":37279.67},{"date":"2026-10-20","open":29935,"high":29935,"low":28595,"close":29100,"volume":37545,"rsi_14":17.95,"sma_20":34018.75,"sma_60":34298.33,"sma_120":37247.29},{"date":"2026-10-21","open":29500,"high":30285,"low":29400,"close":29745,"volume":197443,"rsi_14":22.74,"sma_20":33765.0,"sma_60":34204.58,"sma_120":37218.25},{"date":"2026-10-22","open":29680,"high":29910,"low":28610,"close":28860,"volume":5027,"rsi_14":21.3,"sma_20":33425.0,"sma_60":34075.67,"sma_120":37180.04},{"date":"2026-10-23","open":27579,"high":28830,"low":26964,"close":28830,"volume":6063,"rsi_14":17.14,"sma_20":33052.25,"sma_60":33975.08,"sma_120":37141.33}],"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":"KODEX 코스피TR","phase":"above-fold","symbol_resolved":true}