{"status":"ok","report":{"price_analysis":{"current":20130.0,"change_1d":2.9,"change_7d":6.5,"change_30d":-14.6,"high_30d":23680.0,"low_30d":18770.0,"position_in_range":28.0,"support":19261.0,"resistance":23189.0},"summary":"KODEX 200롱코스닥150숏선물(360140)은(는) 코스피 200 롱 100% 코스닥 150 숏 100% 선물지수를 추종하는 ETF입니다, 순자산 563억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-769.89)가 시그널선(-763.42)을 하회합니다(데드크로스). 현재가가 SMA20(20596)과 SMA60(21839) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17833~23358 (현재 위치 42%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.119005328596806,"macd":-769.8891537176096,"macd_signal":-763.4178343904435,"sma_20":20595.75,"sma_60":21838.833333333332,"bb_upper":23358.357961691272,"bb_lower":17833.142038308728,"atr_14":693.9285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 135.00, 기관 순매수 6086.00. 30일 누적: 외국인 -1690.00, 기관 -4.31만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":135.0,"institutional_flow":6086.0,"data":[{"date":"2026-10-23","foreign_net":17.0,"institution_net":1491.0,"retail_net":-1508.0},{"date":"2026-10-22","foreign_net":107.0,"institution_net":364.0,"retail_net":-471.0},{"date":"2026-10-21","foreign_net":-418.0,"institution_net":8788.0,"retail_net":-8370.0},{"date":"2026-10-20","foreign_net":350.0,"institution_net":6225.0,"retail_net":-6575.0},{"date":"2026-10-19","foreign_net":79.0,"institution_net":-10782.0,"retail_net":10703.0},{"date":"2026-10-16","foreign_net":-321.0,"institution_net":-4581.0,"retail_net":4902.0},{"date":"2026-10-15","foreign_net":360.0,"institution_net":11794.0,"retail_net":-12154.0},{"date":"2026-10-14","foreign_net":98.0,"institution_net":5325.0,"retail_net":-5423.0},{"date":"2026-10-13","foreign_net":63.0,"institution_net":3278.0,"retail_net":-3341.0},{"date":"2026-10-12","foreign_net":-103.0,"institution_net":2237.0,"retail_net":-2134.0},{"date":"2026-10-08","foreign_net":-93.0,"institution_net":2090.0,"retail_net":-1997.0},{"date":"2026-10-07","foreign_net":-692.0,"institution_net":-4539.0,"retail_net":5231.0},{"date":"2026-10-06","foreign_net":884.0,"institution_net":-22895.0,"retail_net":22011.0},{"date":"2026-10-02","foreign_net":-13.0,"institution_net":-6849.0,"retail_net":6862.0},{"date":"2026-10-01","foreign_net":-27.0,"institution_net":-25603.0,"retail_net":25630.0},{"date":"2026-09-30","foreign_net":-393.0,"institution_net":-4562.0,"retail_net":4955.0},{"date":"2026-09-29","foreign_net":122.0,"institution_net":-783.0,"retail_net":661.0},{"date":"2026-09-28","foreign_net":229.0,"institution_net":-14345.0,"retail_net":14116.0},{"date":"2026-09-23","foreign_net":-222.0,"institution_net":-633.0,"retail_net":855.0},{"date":"2026-09-22","foreign_net":216.0,"institution_net":179.0,"retail_net":-395.0},{"date":"2026-09-21","foreign_net":-668.0,"institution_net":2382.0,"retail_net":-1714.0},{"date":"2026-09-18","foreign_net":722.0,"institution_net":2491.0,"retail_net":-3213.0},{"date":"2026-09-17","foreign_net":-941.0,"institution_net":-9556.0,"retail_net":10497.0},{"date":"2026-09-16","foreign_net":-554.0,"institution_net":5467.0,"retail_net":-4913.0},{"date":"2026-09-15","foreign_net":1498.0,"institution_net":-3393.0,"retail_net":1895.0},{"date":"2026-09-14","foreign_net":-1989.0,"institution_net":4389.0,"retail_net":-2400.0},{"date":"2026-09-11","foreign_net":340.0,"institution_net":8229.0,"retail_net":-8569.0},{"date":"2026-09-10","foreign_net":-344.0,"institution_net":-3419.0,"retail_net":3763.0},{"date":"2026-09-09","foreign_net":-2.0,"institution_net":-4568.0,"retail_net":4570.0},{"date":"2026-09-08","foreign_net":5.0,"institution_net":8647.0,"retail_net":-8652.0}],"periods":{"d1":{"foreign_net":17.0,"institution_net":1491.0,"retail_net":-1508.0},"d3":{"foreign_net":-294.0,"institution_net":10643.0,"retail_net":-10349.0},"d7":{"foreign_net":174.0,"institution_net":13299.0,"retail_net":-13473.0},"d14":{"foreign_net":318.0,"institution_net":-8054.0,"retail_net":7736.0},"d30":{"foreign_net":-1690.0,"institution_net":-43132.0,"retail_net":44822.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.1,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.6,"unit":"%","percentile":29,"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":["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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2289,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.23,"summary":"배당수익률 0.23%","metrics":[{"name":"배당수익률","value":0.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:26.687307+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200 롱 100% 코스닥 150 숏 100% 선물지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.64,"aum":56300000000.0,"aum_display":"563억","dividend_yield":null,"tracking_error":4.59,"holdings":[{"ticker":"069500","name":"KODEX 200","weight":19.95},{"ticker":"005930","name":"삼성전자","weight":16.45},{"ticker":"000660","name":"SK하이닉스","weight":15.34},{"ticker":"251340","name":"KODEX 코스닥150선물인버스","weight":8.25},{"ticker":"402340","name":"SK스퀘어","weight":1.66},{"ticker":"009150","name":"삼성전기","weight":1.25},{"ticker":"005380","name":"현대차","weight":0.76},{"ticker":"105560","name":"KB금융","weight":0.59},{"ticker":"055550","name":"신한지주","weight":0.5},{"ticker":"028260","name":"삼성물산","weight":0.47}],"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":20130.0,"change_pct":2.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-08-21","close":10095.6484},{"date":"2020-08-24","close":9831.8076},{"date":"2020-08-25","close":9796.9609},{"date":"2020-08-26","close":9767.0918},{"date":"2020-08-27","close":9737.2227},{"date":"2020-08-28","close":9637.6611},{"date":"2020-08-31","close":9473.3828},{"date":"2020-09-01","close":9533.1201},{"date":"2020-09-02","close":9314.082},{"date":"2020-09-03","close":9448.4922},{"date":"2020-09-04","close":9503.252},{"date":"2020-09-07","close":9403.6885},{"date":"2020-09-08","close":9468.4043},{"date":"2020-09-09","close":9533.1201},{"date":"2020-09-10","close":9483.3389},{"date":"2020-09-11","close":9528.1426},{"date":"2020-09-14","close":9528.1426},{"date":"2020-09-15","close":9488.3164},{"date":"2020-09-16","close":9523.1641},{"date":"2020-09-17","close":9498.2734},{"date":"2020-09-18","close":9448.4922},{"date":"2020-09-21","close":9592.8584},{"date":"2020-09-22","close":9732.2461},{"date":"2020-09-23","close":9727.2676},{"date":"2020-09-24","close":10020.9775},{"date":"2020-09-25","close":9991.1084},{"date":"2020-09-28","close":9811.8955},{"date":"2020-09-29","close":9752.1582},{"date":"2020-10-05","close":9747.1797},{"date":"2020-10-06","close":9772.0703},{"date":"2020-10-07","close":9811.8955},{"date":"2020-10-08","close":9886.5674},{"date":"2020-10-12","close":9861.6768},{"date":"2020-10-13","close":9911.458},{"date":"2020-10-14","close":9971.1953},{"date":"2020-10-15","close":10235.0361},{"date":"2020-10-16","close":10225.0801},{"date":"2020-10-19","close":10339.5771},{"date":"2020-10-20","close":10309.709},{"date":"2020-10-21","close":10254.9482},{"date":"2020-10-22","close":10508.834},{"date":"2020-10-23","close":10578.5273},{"date":"2020-10-26","close":10956.8652},{"date":"2020-10-27","close":10807.5215},{"date":"2020-10-28","close":10464.0303},{"date":"2020-10-29","close":10160.3652},{"date":"2020-10-30","close":10269.8838},{"date":"2020-11-02","close":10225.0801},{"date":"2020-11-03","close":10269.8838},{"date":"2020-11-04","close":10085.6924},{"date":"2020-11-05","close":10055.8232},{"date":"2020-11-06","close":10354.5117},{"date":"2020-11-09","close":10354.5117},{"date":"2020-11-10","close":10488.9209},{"date":"2020-11-11","close":10628.3086},{"date":"2020-11-12","close":10643.2432},{"date":"2020-11-13","close":10693.0244},{"date":"2020-11-16","close":10827.4336},{"date":"2020-11-17","close":10951.8867},{"date":"2020-11-18","close":10737.8281},{"date":"2020-11-19","close":10623.3311},{"date":"2020-11-20","close":10444.1182},{"date":"2020-11-23","close":10683.0684},{"date":"2020-11-24","close":10807.5215},{"date":"2020-11-25","close":10772.6738},{"date":"2020-11-26","close":10673.1123},{"date":"2020-11-27","close":10533.7246},{"date":"2020-11-30","close":10449.0967},{"date":"2020-12-01","close":10513.8115},{"date":"2020-12-02","close":10553.6367},{"date":"2020-12-03","close":10459.0518},{"date":"2020-12-04","close":10449.0967},{"date":"2020-12-07","close":10115.5615},{"date":"2020-12-08","close":10379.4023},{"date":"2020-12-09","close":10473.9873},{"date":"2020-12-10","close":10304.7305},{"date":"2020-12-11","close":10264.9053},{"date":"2020-12-14","close":10155.3867},{"date":"2020-12-15","close":10195.2119},{"date":"2020-12-16","close":10125.5176},{"date":"2020-12-17","close":10100.627},{"date":"2020-12-18","close":10095.6484},{"date":"2020-12-21","close":9886.5674},{"date":"2020-12-22","close":10030.9326},{"date":"2020-12-23","close":10215.124},{"date":"2020-12-24","close":10304.7305},{"date":"2020-12-28","close":10294.7744},{"date":"2020-12-29","close":10040.8896},{"date":"2020-12-30","close":10324.6426},{"date":"2021-01-04","close":10653.2002},{"date":"2021-01-05","close":10752.7617},{"date":"2021-01-06","close":10757.7402},{"date":"2021-01-07","close":10976.7773},{"date":"2021-01-08","close":11404.8965},{"date":"2021-01-11","close":11449.7002},{"date":"2021-01-12","close":11384.9844},{"date":"2021-01-13","close":11454.6787},{"date":"2021-01-14","close":11648.8262},{"date":"2021-01-15","close":11544.2842},{"date":"2021-01-18","close":11569.1758},{"date":"2021-01-19","close":11688.6504},{"date":"2021-01-20","close":11499.4814},{"date":"2021-01-21","close":11663.7598},{"date":"2021-01-22","close":11648.8262},{"date":"2021-01-25","close":11549.2627},{"date":"2021-01-26","close":11355.1162},{"date":"2021-01-27","close":11419.832},{"date":"2021-01-28","close":11459.6562},{"date":"2021-01-29","close":11534.3291},{"date":"2021-02-01","close":11335.2031},{"date":"2021-02-02","close":11509.4385},{"date":"2021-02-03","close":11574.1533},{"date":"2021-02-04","close":11489.5254},{"date":"2021-02-05","close":11609.0},{"date":"2021-02-08","close":11623.9355},{"date":"2021-02-09","close":11658.7812},{"date":"2021-02-10","close":11683.6729},{"date":"2021-02-15","close":11638.8691},{"date":"2021-02-16","close":11892.7539},{"date":"2021-02-17","close":11852.9297},{"date":"2021-02-18","close":11793.1914},{"date":"2021-02-19","close":11877.8193},{"date":"2021-02-22","close":12017.207},{"date":"2021-02-23","close":12271.0918},{"date":"2021-02-24","close":12400.5234},{"date":"2021-02-25","close":12276.0703},{"date":"2021-02-26","close":12315.8955},{"date":"2021-03-02","close":12151.6162},{"date":"2021-03-03","close":12206.376},{"date":"2021-03-04","close":12101.835},{"date":"2021-03-05","close":12071.9668},{"date":"2021-03-08","close":12216.332},{"date":"2021-03-09","close":12241.2227},{"date":"2021-03-10","close":12136.6826},{"date":"2021-03-11","close":12141.6611},{"date":"2021-03-12","close":12027.1641},{"date":"2021-03-15","close":12027.1641},{"date":"2021-03-16","close":11823.0605},{"date":"2021-03-17","close":11753.3662},{"date":"2021-03-18","close":11788.2129},{"date":"2021-03-19","close":11658.7812},{"date":"2021-03-22","close":11638.8691},{"date":"2021-03-23","close":11529.3506},{"date":"2021-03-24","close":11389.9629},{"date":"2021-03-25","close":11494.5029},{"date":"2021-03-26","close":11594.0664},{"date":"2021-03-29","close":11613.9785},{"date":"2021-03-30","close":11748.3877},{"date":"2021-03-31","close":11808.125},{"date":"2021-04-01","close":11758.3447},{"date":"2021-04-02","close":11927.6006},{"date":"2021-04-05","close":12040.0},{"date":"2021-04-06","close":12071.9668},{"date":"2021-04-07","close":12101.835},{"date":"2021-04-08","close":11967.4258},{"date":"2021-04-09","close":11828.0391},{"date":"2021-04-12","close":11708.5635},{"date":"2021-04-13","close":11628.9131},{"date":"2021-04-14","close":11688.6504},{"date":"2021-04-15","close":11748.3877},{"date":"2021-04-16","close":11613.9785},{"date":"2021-04-19","close":11464.6348},{"date":"2021-04-20","close":11604.0225},{"date":"2021-04-21","close":11574.1533},{"date":"2021-04-22","close":11519.3936},{"date":"2021-04-23","close":11529.3506},{"date":"2021-04-26","close":11618.957},{"date":"2021-04-27","close":11803.1475},{"date":"2021-04-28","close":12017.207},{"date":"2021-04-29","close":12146.6377},{"date":"2021-04-30","close":12116.7705},{"date":"2021-05-03","close":12410.4795},{"date":"2021-05-04","close":12395.5449},{"date":"2021-05-06","close":12505.0645},{"date":"2021-05-07","close":12410.4795},{"date":"2021-05-10","close":12350.7412},{"date":"2021-05-11","close":12380.6104},{"date":"2021-05-12","close":12390.5674},{"date":"2021-05-13","close":12400.5234},{"date":"2021-05-14","close":12271.0918},{"date":"2021-05-17","close":12166.5518},{"date":"2021-05-18","close":12171.5293},{"date":"2021-05-20","close":12121.748},{"date":"2021-05-21","close":12106.8135},{"date":"2021-05-24","close":12355.7197},{"date":"2021-05-25","close":12206.376},{"date":"2021-05-26","close":12241.2227},{"date":"2021-05-27","close":12111.792},{"date":"2021-05-28","close":12181.4854},{"date":"2021-05-31","close":12196.4199},{"date":"2021-06-01","close":12221.3105},{"date":"2021-06-02","close":12400.5234},{"date":"2021-06-03","close":12345.7646},{"date":"2021-06-04","close":12385.5889},{"date":"2021-06-07","close":12445.3262},{"date":"2021-06-08","close":12390.5674},{"date":"2021-06-09","close":12435.3701},{"date":"2021-06-10","close":12191.4414},{"date":"2021-06-11","close":12251.1797},{"date":"2021-06-14","close":12166.5518},{"date":"2021-06-15","close":12256.1582},{"date":"2021-06-16","close":12335.8076},{"date":"2021-06-17","close":12216.332},{"date":"2021-06-18","close":11982.3604},{"date":"2021-06-21","close":11867.8633},{"date":"2021-06-22","close":11992.3164},{"date":"2021-06-23","close":11932.5791},{"date":"2021-06-24","close":12032.1416},{"date":"2021-06-25","close":12151.6162},{"date":"2021-06-28","close":12126.7256},{"date":"2021-06-29","close":12037.1191},{"date":"2021-06-30","close":11982.3604},{"date":"2021-07-01","close":11798.1699},{"date":"2021-07-02","close":11748.3877},{"date":"2021-07-05","close":11609.0},{"date":"2021-07-06","close":11743.4102},{"date":"2021-07-07","close":11683.6729},{"date":"2021-07-08","close":11763.3223},{"date":"2021-07-09","close":11633.8906},{"date":"2021-07-12","close":11703.585},{"date":"2021-07-13","close":11678.6943},{"date":"2021-07-14","close":11713.542},{"date":"2021-07-15","close":11564.1973},{"date":"2021-07-16","close":11564.1973},{"date":"2021-07-19","close":11449.7002},{"date":"2021-07-20","close":11429.7871},{"date":"2021-07-21","close":11419.832},{"date":"2021-07-22","close":11419.832},{"date":"2021-07-23","close":11399.9199},{"date":"2021-07-26","close":11409.875},{"date":"2021-07-27","close":11469.6133},{"date":"2021-07-28","close":11599.0449},{"date":"2021-07-29","close":11564.1973},{"date":"2021-07-30","close":11653.8037},{"date":"2021-08-02","close":11524.3721},{"date":"2021-08-03","close":11628.9131},{"date":"2021-08-04","close":11668.7383},{"date":"2021-08-05","close":11564.1973},{"date":"2021-08-06","close":11499.4814},{"date":"2021-08-09","close":11444.7227},{"date":"2021-08-10","close":11444.7227},{"date":"2021-08-11","close":11300.3564},{"date":"2021-08-12","close":11230.6621},{"date":"2021-08-13","close":11190.8379},{"date":"2021-08-17","close":11285.4219},{"date":"2021-08-18","close":11195.8164},{"date":"2021-08-19","close":11190.8379},{"date":"2021-08-20","close":11300.3564},{"date":"2021-08-23","close":11121.1436},{"date":"2021-08-24","close":11096.2529},{"date":"2021-08-25","close":11096.2529},{"date":"2021-08-26","close":10931.9746},{"date":"2021-08-27","close":10931.9746},{"date":"2021-08-30","close":10882.1943},{"date":"2021-08-31","close":10996.6904},{"date":"2021-09-01","close":10956.8652},{"date":"2021-09-02","close":10842.3682},{"date":"2021-09-03","close":10887.1709},{"date":"2021-09-06","close":10892.1494},{"date":"2021-09-07","close":10852.3252},{"date":"2021-09-08","close":10802.543},{"date":"2021-09-09","close":10747.7842},{"date":"2021-09-10","close":10693.0244},{"date":"2021-09-13","close":10802.543},{"date":"2021-09-14","close":10742.8057},{"date":"2021-09-15","close":10643.2432},{"date":"2021-09-16","close":10573.5488},{"date":"2021-09-17","close":10563.5938},{"date":"2021-09-23","close":10444.1182},{"date":"2021-09-24","close":10553.6367},{"date":"2021-09-27","close":10623.3311},{"date":"2021-09-28","close":10762.7188},{"date":"2021-09-29","close":10712.9365},{"date":"2021-09-30","close":10737.8281},{"date":"2021-10-01","close":10767.6973},{"date":"2021-10-05","close":10772.6738},{"date":"2021-10-06","close":10946.9092},{"date":"2021-10-07","close":10842.3682},{"date":"2021-10-08","close":10862.2803},{"date":"2021-10-12","close":10857.3027},{"date":"2021-10-13","close":10852.3252},{"date":"2021-10-14","close":10608.3965},{"date":"2021-10-15","close":10693.0244},{"date":"2021-10-18","close":10603.418},{"date":"2021-10-19","close":10543.6807},{"date":"2021-10-20","close":10568.5703},{"date":"2021-10-21","close":10688.0459},{"date":"2021-10-22","close":10623.3311},{"date":"2021-10-25","close":10698.0029},{"date":"2021-10-26","close":10548.6582},{"date":"2021-10-27","close":10523.7676},{"date":"2021-10-28","close":10593.4619},{"date":"2021-10-29","close":10538.7031},{"date":"2021-11-01","close":10459.0518},{"date":"2021-11-02","close":10493.8994},{"date":"2021-11-03","close":10329.6211},{"date":"2021-11-04","close":10399.3145},{"date":"2021-11-05","close":10230.0576},{"date":"2021-11-08","close":10289.7959},{"date":"2021-11-09","close":10220.1025},{"date":"2021-11-10","close":10384.3809},{"date":"2021-11-11","close":10235.0361},{"date":"2021-11-12","close":10200.1895},{"date":"2021-11-15","close":10050.8457},{"date":"2021-11-16","close":9991.1084},{"date":"2021-11-17","close":9951.2832},{"date":"2021-11-18","close":9921.4141},{"date":"2021-11-19","close":9871.6328},{"date":"2021-11-22","close":10145.4297},{"date":"2021-11-23","close":10314.6865},{"date":"2021-11-24","close":10200.1895},{"date":"2021-11-25","close":10210.1455},{"date":"2021-11-26","close":10125.5176},{"date":"2021-11-29","close":10055.8232},{"date":"2021-11-30","close":10001.0645},{"date":"2021-12-01","close":10185.2549},{"date":"2021-12-02","close":10384.3809},{"date":"2021-12-03","close":10215.124},{"date":"2021-12-06","close":10354.5117},{"date":"2021-12-07","close":10339.5771},{"date":"2021-12-08","close":10215.124},{"date":"2021-12-09","close":10135.4746},{"date":"2021-12-10","close":10244.9932},{"date":"2021-12-13","close":10299.752},{"date":"2021-12-14","close":10225.0801},{"date":"2021-12-15","close":10130.4961},{"date":"2021-12-16","close":10195.2119},{"date":"2021-12-17","close":10384.3809},{"date":"2021-12-20","close":10170.3203},{"date":"2021-12-21","close":10249.9717},{"date":"2021-12-22","close":10205.168},{"date":"2021-12-23","close":10259.9268},{"date":"2021-12-24","close":10254.9482},{"date":"2021-12-27","close":10135.4746},{"date":"2021-12-28","close":9941.3262},{"date":"2021-12-29","close":10040.8896},{"date":"2021-12-30","close":9991.1084},{"date":"2022-01-03","close":10074.0},{"date":"2022-01-04","close":10175.2988},{"date":"2022-01-05","close":10259.9268},{"date":"2022-01-06","close":10513.8115},{"date":"2022-01-07","close":10508.834},{"date":"2022-01-10","close":10668.1338},{"date":"2022-01-11","close":10782.6309},{"date":"2022-01-12","close":10613.374},{"date":"2022-01-13","close":10747.7842},{"date":"2022-01-14","close":10762.7188},{"date":"2022-01-17","close":10742.8057},{"date":"2022-01-18","close":10817.4775},{"date":"2022-01-19","close":10877.2158},{"date":"2022-01-20","close":10568.5703},{"date":"2022-01-21","close":10673.1123},{"date":"2022-01-24","close":10777.6523},{"date":"2022-01-25","close":10752.7617},{"date":"2022-01-26","close":10872.2373},{"date":"2022-01-27","close":11006.6465},{"date":"2022-01-28","close":11071.3623},{"date":"2022-02-03","close":10902.1064},{"date":"2022-02-04","close":10922.0186},{"date":"2022-02-07","close":10922.0186},{"date":"2022-02-08","close":10991.7129},{"date":"2022-02-09","close":10996.6904},{"date":"2022-02-10","close":11275.4658},{"date":"2022-02-11","close":11539.3066},{"date":"2022-02-14","close":11496.0},{"date":"2022-02-15","close":11509.4385},{"date":"2022-02-16","close":11180.8809},{"date":"2022-02-17","close":11424.8096},{"date":"2022-02-18","close":11290.3994},{"date":"2022-02-21","close":11310.3135},{"date":"2022-02-22","close":11220.707},{"date":"2022-02-23","close":11165.9473},{"date":"2022-02-24","close":11165.9473},{"date":"2022-02-25","close":10941.9307},{"date":"2022-02-28","close":10877.2158},{"date":"2022-03-02","close":10643.2432},{"date":"2022-03-03","close":10678.0908},{"date":"2022-03-04","close":10732.8496},{"date":"2022-03-07","close":10727.8711},{"date":"2022-03-08","close":10678.0908},{"date":"2022-03-10","close":10668.1338},{"date":"2022-03-11","close":10464.0303},{"date":"2022-03-14","close":10757.7402},{"date":"2022-03-15","close":10663.1553},{"date":"2022-03-16","close":10503.8555},{"date":"2022-03-17","close":10349.5332},{"date":"2022-03-18","close":10409.2715},{"date":"2022-03-21","close":10319.6641},{"date":"2022-03-22","close":10399.3145},{"date":"2022-03-23","close":10389.3584},{"date":"2022-03-24","close":10339.5771},{"date":"2022-03-25","close":10289.7959},{"date":"2022-03-28","close":10439.1396},{"date":"2022-03-29","close":10414.249},{"date":"2022-03-30","close":10404.293},{"date":"2022-03-31","close":10399.3145},{"date":"2022-04-01","close":10344.5547},{"date":"2022-04-04","close":10339.5771},{"date":"2022-04-05","close":10190.2334},{"date":"2022-04-06","close":10274.8613},{"date":"2022-04-07","close":10324.6426},{"date":"2022-04-08","close":10244.9932},{"date":"2022-04-11","close":10384.3809},{"date":"2022-04-12","close":10364.4678},{"date":"2022-04-13","close":10379.4023},{"date":"2022-04-14","close":10314.6865},{"date":"2022-04-15","close":10334.5996},{"date":"2022-04-18","close":10404.293},{"date":"2022-04-19","close":10274.8613},{"date":"2022-04-20","close":10334.5996},{"date":"2022-04-21","close":10384.3809},{"date":"2022-04-22","close":10419.2275},{"date":"2022-04-25","close":10493.8994},{"date":"2022-04-26","close":10394.3369},{"date":"2022-04-27","close":10429.1836},{"date":"2022-04-28","close":10578.5273},{"date":"2022-04-29","close":10533.7246},{"date":"2022-05-02","close":10658.0},{"date":"2022-05-03","close":10488.9209},{"date":"2022-05-04","close":10518.79},{"date":"2022-05-06","close":10658.1768},{"date":"2022-05-09","close":10872.0},{"date":"2022-05-10","close":10857.3027},{"date":"2022-05-11","close":10618.3525},{"date":"2022-05-12","close":10837.3906},{"date":"2022-05-13","close":10707.959},{"date":"2022-05-16","close":10623.3311},{"date":"2022-05-17","close":10558.6152},{"date":"2022-05-18","close":10478.9648},{"date":"2022-05-19","close":10399.3145},{"date":"2022-05-20","close":10304.7305},{"date":"2022-05-23","close":10284.8174},{"date":"2022-05-24","close":10284.8174},{"date":"2022-05-25","close":10294.7744},{"date":"2022-05-26","close":10294.7744},{"date":"2022-05-27","close":10414.249},{"date":"2022-05-30","close":10364.4678},{"date":"2022-05-31","close":10309.709},{"date":"2022-06-02","close":10254.9482},{"date":"2022-06-03","close":10304.7305},{"date":"2022-06-07","close":10454.0742},{"date":"2022-06-08","close":10379.4023},{"date":"2022-06-09","close":10454.0742},{"date":"2022-06-10","close":10359.4902},{"date":"2022-06-13","close":10498.8779},{"date":"2022-06-14","close":10414.249},{"date":"2022-06-15","close":10483.9424},{"date":"2022-06-16","close":10399.3145},{"date":"2022-06-17","close":10399.3145},{"date":"2022-06-20","close":10384.3809},{"date":"2022-06-21","close":10384.3809},{"date":"2022-06-22","close":10543.6807},{"date":"2022-06-23","close":10722.8936},{"date":"2022-06-24","close":10419.2275},{"date":"2022-06-27","close":10364.4678},{"date":"2022-06-28","close":10483.9424},{"date":"2022-06-29","close":10568.5703},{"date":"2022-06-30","close":10603.418},{"date":"2022-07-01","close":10787.6094},{"date":"2022-07-04","close":10852.3252},{"date":"2022-07-05","close":10548.6582},{"date":"2022-07-06","close":10424.2061},{"date":"2022-07-07","close":10429.1836},{"date":"2022-07-08","close":10399.3145},{"date":"2022-07-11","close":10309.709},{"date":"2022-07-12","close":10409.2715},{"date":"2022-07-13","close":10249.9717},{"date":"2022-07-14","close":10240.0146},{"date":"2022-07-15","close":10264.9053},{"date":"2022-07-18","close":10329.6211},{"date":"2022-07-19","close":10259.9268},{"date":"2022-07-20","close":10225.0801},{"date":"2022-07-21","close":10289.7959},{"date":"2022-07-22","close":10259.9268},{"date":"2022-07-25","close":10364.4678},{"date":"2022-07-26","close":10364.4678},{"date":"2022-07-27","close":10244.9932},{"date":"2022-07-28","close":10309.709},{"date":"2022-07-29","close":10279.8398},{"date":"2022-08-01","close":10210.1455},{"date":"2022-08-02","close":10254.9482},{"date":"2022-08-03","close":10135.4746},{"date":"2022-08-04","close":10001.0645},{"date":"2022-08-05","close":9931.3711},{"date":"2022-08-08","close":9941.3262},{"date":"2022-08-09","close":9881.5889},{"date":"2022-08-10","close":10015.999},{"date":"2022-08-11","close":9976.1738},{"date":"2022-08-12","close":10100.627},{"date":"2022-08-16","close":10095.6484},{"date":"2022-08-17","close":10105.6055},{"date":"2022-08-18","close":10105.6055},{"date":"2022-08-19","close":10230.0576},{"date":"2022-08-22","close":10309.709},{"date":"2022-08-23","close":10344.5547},{"date":"2022-08-24","close":10394.3369},{"date":"2022-08-25","close":10175.2988},{"date":"2022-08-26","close":10294.7744},{"date":"2022-08-29","close":10419.2275},{"date":"2022-08-30","close":10230.0576},{"date":"2022-08-31","close":10200.1895},{"date":"2022-09-01","close":10244.9932},{"date":"2022-09-02","close":10195.2119},{"date":"2022-09-05","close":10349.5332},{"date":"2022-09-06","close":10334.5996},{"date":"2022-09-07","close":10329.6211},{"date":"2022-09-08","close":10090.6709},{"date":"2022-09-13","close":10100.627},{"date":"2022-09-14","close":10259.9268},{"date":"2022-09-15","close":10284.8174},{"date":"2022-09-16","close":10334.5996},{"date":"2022-09-19","close":10498.8779},{"date":"2022-09-20","close":10444.1182},{"date":"2022-09-21","close":10454.0742},{"date":"2022-09-22","close":10414.249},{"date":"2022-09-23","close":10528.7461},{"date":"2022-09-26","close":10757.7402},{"date":"2022-09-27","close":10628.3086},{"date":"2022-09-28","close":10568.5703},{"date":"2022-09-29","close":10498.8779},{"date":"2022-09-30","close":10638.2646},{"date":"2022-10-04","close":10473.9873},{"date":"2022-10-05","close":10747.7842},{"date":"2022-10-06","close":10493.8994},{"date":"2022-10-07","close":10683.0684},{"date":"2022-10-11","close":10877.2158},{"date":"2022-10-12","close":10797.5654},{"date":"2022-10-13","close":10941.9307},{"date":"2022-10-14","close":10712.9365},{"date":"2022-10-17","close":10702.9805},{"date":"2022-10-18","close":10613.374},{"date":"2022-10-19","close":10663.1553},{"date":"2022-10-20","close":10812.5},{"date":"2022-10-21","close":10812.5},{"date":"2022-10-24","close":10588.4844},{"date":"2022-10-25","close":10643.2432},{"date":"2022-10-26","close":10707.959},{"date":"2022-10-27","close":10678.0908},{"date":"2022-10-28","close":10668.1338},{"date":"2022-10-31","close":10717.915},{"date":"2022-11-01","close":10847.3467},{"date":"2022-11-02","close":10931.9746},{"date":"2022-11-03","close":10951.8867},{"date":"2022-11-04","close":11096.2529},{"date":"2022-11-07","close":11111.1875},{"date":"2022-11-08","close":10991.7129},{"date":"2022-11-09","close":11146.0342},{"date":"2022-11-10","close":11185.8594},{"date":"2022-11-11","close":10961.8438},{"date":"2022-11-14","close":10986.7344},{"date":"2022-11-15","close":10717.915},{"date":"2022-11-16","close":10747.7842},{"date":"2022-11-17","close":10717.915},{"date":"2022-11-18","close":10832.4121},{"date":"2022-11-21","close":10922.0186},{"date":"2022-11-22","close":11041.4932},{"date":"2022-11-23","close":10832.4121},{"date":"2022-11-24","close":10762.7188},{"date":"2022-11-25","close":10842.3682},{"date":"2022-11-28","close":10981.7559},{"date":"2022-11-29","close":10887.1709},{"date":"2022-11-30","close":11056.4277},{"date":"2022-12-01","close":10892.1494},{"date":"2022-12-02","close":10887.1709},{"date":"2022-12-05","close":10787.6094},{"date":"2022-12-06","close":10872.2373},{"date":"2022-12-07","close":10837.3906},{"date":"2022-12-08","close":10782.6309},{"date":"2022-12-09","close":10892.1494},{"date":"2022-12-12","close":10961.8438},{"date":"2022-12-13","close":10912.0625},{"date":"2022-12-14","close":10792.5879},{"date":"2022-12-15","close":10792.5879},{"date":"2022-12-16","close":10907.084},{"date":"2022-12-19","close":10877.2158},{"date":"2022-12-20","close":11016.6035},{"date":"2022-12-21","close":10922.0186},{"date":"2022-12-22","close":10777.6523},{"date":"2022-12-23","close":11006.6465},{"date":"2022-12-26","close":10907.084},{"date":"2022-12-27","close":10757.7402},{"date":"2022-12-28","close":10922.0186},{"date":"2022-12-29","close":10961.8438},{"date":"2023-01-02","close":11006.6465},{"date":"2023-01-03","close":10946.9092},{"date":"2023-01-04","close":11121.1436},{"date":"2023-01-05","close":11235.6406},{"date":"2023-01-06","close":11170.9248},{"date":"2023-01-09","close":11305.335},{"date":"2023-01-10","close":11519.3936},{"date":"2023-01-11","close":11260.5312},{"date":"2023-01-12","close":11250.5752},{"date":"2023-01-13","close":11399.9199},{"date":"2023-01-16","close":11389.9629},{"date":"2023-01-17","close":11494.5029},{"date":"2023-01-18","close":11394.9414},{"date":"2023-01-19","close":11459.6562},{"date":"2023-01-20","close":11479.5693},{"date":"2023-01-25","close":11389.9629},{"date":"2023-01-26","close":11399.9199},{"date":"2023-01-27","close":11479.5693},{"date":"2023-01-30","close":11409.875},{"date":"2023-01-31","close":11215.7285},{"date":"2023-02-01","close":11036.5156},{"date":"2023-02-02","close":10961.8438},{"date":"2023-02-03","close":10961.8438},{"date":"2023-02-06","close":10897.1279},{"date":"2023-02-07","close":10663.1553},{"date":"2023-02-08","close":10722.8936},{"date":"2023-02-09","close":10578.5273},{"date":"2023-02-10","close":10633.2871},{"date":"2023-02-13","close":10528.7461},{"date":"2023-02-14","close":10503.8555},{"date":"2023-02-15","close":10449.0967},{"date":"2023-02-16","close":10274.8613},{"date":"2023-02-17","close":10379.4023},{"date":"2023-02-20","close":10120.5391},{"date":"2023-02-21","close":10040.8896},{"date":"2023-02-22","close":10145.4297},{"date":"2023-02-23","close":10225.0801},{"date":"2023-02-24","close":10220.1025},{"date":"2023-02-27","close":10090.6709},{"date":"2023-02-28","close":9911.458},{"date":"2023-03-02","close":10075.7363},{"date":"2023-03-03","close":9821.8525},{"date":"2023-03-06","close":9727.2676},{"date":"2023-03-07","close":9707.3555},{"date":"2023-03-08","close":9548.0547},{"date":"2023-03-09","close":9607.792},{"date":"2023-03-10","close":9757.1357},{"date":"2023-03-13","close":9702.377},{"date":"2023-03-14","close":9856.6982},{"date":"2023-03-15","close":9622.7256},{"date":"2023-03-16","close":9632.6826},{"date":"2023-03-17","close":9592.8584},{"date":"2023-03-20","close":9478.3613},{"date":"2023-03-21","close":9478.3613},{"date":"2023-03-22","close":9453.4697},{"date":"2023-03-23","close":9493.2949},{"date":"2023-03-24","close":9373.8193},{"date":"2023-03-27","close":9299.1484},{"date":"2023-03-28","close":9373.8193},{"date":"2023-03-29","close":9224.4756},{"date":"2023-03-30","close":9174.6943},{"date":"2023-03-31","close":9244.3887},{"date":"2023-04-03","close":9159.7607},{"date":"2023-04-04","close":9189.6299},{"date":"2023-04-05","close":9010.417},{"date":"2023-04-06","close":8905.875},{"date":"2023-04-07","close":8771.4658},{"date":"2023-04-10","close":8607.1875},{"date":"2023-04-11","close":8597.2314},{"date":"2023-04-12","close":8786.4004},{"date":"2023-04-13","close":8831.2031},{"date":"2023-04-14","close":8716.707},{"date":"2023-04-17","close":8711.7285},{"date":"2023-04-18","close":8706.75},{"date":"2023-04-19","close":8776.4443},{"date":"2023-04-20","close":9035.3066},{"date":"2023-04-21","close":9174.6943},{"date":"2023-04-24","close":9289.1914},{"date":"2023-04-25","close":9299.1484},{"date":"2023-04-26","close":9304.127},{"date":"2023-04-27","close":8975.5693},{"date":"2023-04-28","close":9010.417},{"date":"2023-05-02","close":8960.6357},{"date":"2023-05-03","close":9149.8037},{"date":"2023-05-04","close":9045.2637},{"date":"2023-05-08","close":9204.5635},{"date":"2023-05-09","close":9304.127},{"date":"2023-05-10","close":9333.9951},{"date":"2023-05-11","close":9468.4043},{"date":"2023-05-12","close":9413.6455},{"date":"2023-05-15","close":9503.252},{"date":"2023-05-16","close":9423.6006},{"date":"2023-05-17","close":9189.6299},{"date":"2023-05-18","close":9341.0},{"date":"2023-05-19","close":9403.6885},{"date":"2023-05-22","close":9284.2129},{"date":"2023-05-23","close":9209.542},{"date":"2023-05-24","close":9266.0},{"date":"2023-05-25","close":9338.9727},{"date":"2023-05-26","close":9413.6455},{"date":"2023-05-30","close":9388.7549},{"date":"2023-05-31","close":9224.4756},{"date":"2023-06-01","close":9124.9131},{"date":"2023-06-02","close":9189.6299},{"date":"2023-06-05","close":9234.4326},{"date":"2023-06-07","close":9055.2197},{"date":"2023-06-08","close":9080.1094},{"date":"2023-06-09","close":9055.2197},{"date":"2023-06-12","close":8975.5693},{"date":"2023-06-13","close":8851.1162},{"date":"2023-06-14","close":9144.8262},{"date":"2023-06-15","close":9055.2197},{"date":"2023-06-16","close":8960.6357},{"date":"2023-06-19","close":8925.7881},{"date":"2023-06-20","close":8980.5479},{"date":"2023-06-21","close":9070.1543},{"date":"2023-06-22","close":9015.3945},{"date":"2023-06-23","close":9025.3506},{"date":"2023-06-26","close":9020.3721},{"date":"2023-06-27","close":9100.0234},{"date":"2023-06-28","close":9154.7822},{"date":"2023-06-29","close":9134.8691},{"date":"2023-06-30","close":9085.0879},{"date":"2023-07-03","close":8886.0},{"date":"2023-07-04","close":8876.0},{"date":"2023-07-05","close":8742.0},{"date":"2023-07-06","close":8876.0},{"date":"2023-07-07","close":8751.5537},{"date":"2023-07-10","close":8851.1162},{"date":"2023-07-11","close":8772.0},{"date":"2023-07-12","close":8847.0},{"date":"2023-07-13","close":8792.0},{"date":"2023-07-14","close":8811.291},{"date":"2023-07-17","close":8781.4229},{"date":"2023-07-18","close":8482.0},{"date":"2023-07-19","close":8208.9375},{"date":"2023-07-20","close":8124.3091},{"date":"2023-07-21","close":8044.6592},{"date":"2023-07-24","close":8009.812},{"date":"2023-07-25","close":7764.0},{"date":"2023-07-26","close":8004.834},{"date":"2023-07-27","close":8387.0},{"date":"2023-07-28","close":8049.6372},{"date":"2023-07-31","close":7834.0},{"date":"2023-08-01","close":7963.0},{"date":"2023-08-02","close":8138.0},{"date":"2023-08-03","close":7865.4463},{"date":"2023-08-04","close":7945.0967},{"date":"2023-08-07","close":8223.8711},{"date":"2023-08-08","close":8184.0464},{"date":"2023-08-09","close":8074.5278},{"date":"2023-08-10","close":8019.7686},{"date":"2023-08-11","close":8049.6372},{"date":"2023-08-14","close":8124.3091},{"date":"2023-08-16","close":8218.8936},{"date":"2023-08-17","close":8029.7246},{"date":"2023-08-18","close":8074.5278},{"date":"2023-08-21","close":7905.2715},{"date":"2023-08-22","close":7840.5557},{"date":"2023-08-23","close":7984.9214},{"date":"2023-08-24","close":7925.1836},{"date":"2023-08-25","close":7840.5557},{"date":"2023-08-28","close":7840.5557},{"date":"2023-08-29","close":7845.5337},{"date":"2023-08-30","close":7825.6211},{"date":"2023-08-31","close":7825.6211},{"date":"2023-09-01","close":7999.856},{"date":"2023-09-04","close":8104.3965},{"date":"2023-09-05","close":8149.1997},{"date":"2023-09-06","close":8189.0249},{"date":"2023-09-07","close":8258.7188},{"date":"2023-09-08","close":8164.1343},{"date":"2023-09-11","close":8243.7852},{"date":"2023-09-12","close":8298.5439},{"date":"2023-09-13","close":8432.9531},{"date":"2023-09-14","close":8418.0186},{"date":"2023-09-15","close":8482.7344},{"date":"2023-09-18","close":8477.7559},{"date":"2023-09-19","close":8447.8867},{"date":"2023-09-20","close":8393.1279},{"date":"2023-09-21","close":8457.8438},{"date":"2023-09-22","close":8447.8867},{"date":"2023-09-25","close":8602.21},{"date":"2023-09-26","close":8607.1875},{"date":"2023-09-27","close":8507.625},{"date":"2023-10-04","close":8627.1006},{"date":"2023-10-05","close":8651.9902},{"date":"2023-10-06","close":8517.5811},{"date":"2023-10-10","close":8776.4443},{"date":"2023-10-11","close":8642.0352},{"date":"2023-10-12","close":8517.5811},{"date":"2023-10-13","close":8622.1221},{"date":"2023-10-16","close":8642.0352},{"date":"2023-10-17","close":8656.9688},{"date":"2023-10-18","close":8821.2471},{"date":"2023-10-19","close":8910.8535},{"date":"2023-10-20","close":8950.6787},{"date":"2023-10-23","close":8915.832},{"date":"2023-10-24","close":8721.6846},{"date":"2023-10-25","close":8920.8096},{"date":"2023-10-26","close":9035.3066},{"date":"2023-10-27","close":8945.7002},{"date":"2023-10-30","close":8880.9844},{"date":"2023-10-31","close":9055.2197},{"date":"2023-11-01","close":9204.5635},{"date":"2023-11-02","close":8846.1387},{"date":"2023-11-03","close":8905.875},{"date":"2023-11-06","close":8059.5933},{"date":"2023-11-07","close":8283.6094},{"date":"2023-11-08","close":8418.0186},{"date":"2023-11-09","close":8577.3193},{"date":"2023-11-10","close":8701.7725},{"date":"2023-11-13","close":8811.291},{"date":"2023-11-14","close":8666.9258},{"date":"2023-11-15","close":8706.75},{"date":"2023-11-16","close":8736.6191},{"date":"2023-11-17","close":8866.0508},{"date":"2023-11-20","close":8711.7285},{"date":"2023-11-21","close":8751.5537},{"date":"2023-11-22","close":8831.2031},{"date":"2023-11-23","close":8786.4004},{"date":"2023-11-24","close":8786.4004},{"date":"2023-11-27","close":8801.335},{"date":"2023-11-28","close":8806.3135},{"date":"2023-11-29","close":8696.7939},{"date":"2023-11-30","close":8627.1006},{"date":"2023-12-01","close":8572.3408},{"date":"2023-12-04","close":8587.2754},{"date":"2023-12-05","close":8656.9688},{"date":"2023-12-06","close":8612.166},{"date":"2023-12-07","close":8661.9473},{"date":"2023-12-08","close":8522.5596},{"date":"2023-12-11","close":8497.6689},{"date":"2023-12-12","close":8447.8867},{"date":"2023-12-13","close":8547.4502},{"date":"2023-12-14","close":8457.8438},{"date":"2023-12-15","close":8497.6689},{"date":"2023-12-18","close":8373.2158},{"date":"2023-12-19","close":8258.7188},{"date":"2023-12-20","close":8373.2158},{"date":"2023-12-21","close":8353.3037},{"date":"2023-12-22","close":8532.5156},{"date":"2023-12-26","close":8602.21},{"date":"2023-12-27","close":8492.6904},{"date":"2023-12-28","close":8607.1875},{"date":"2024-01-02","close":8572.3408},{"date":"2024-01-03","close":8547.4502},{"date":"2024-01-04","close":8557.4072},{"date":"2024-01-05","close":8363.2588},{"date":"2024-01-08","close":8343.3467},{"date":"2024-01-09","close":8253.7402},{"date":"2024-01-10","close":8263.6973},{"date":"2024-01-11","close":8184.0464},{"date":"2024-01-12","close":8273.6533},{"date":"2024-01-15","close":8427.9746},{"date":"2024-01-16","close":8353.3037},{"date":"2024-01-17","close":8328.4131},{"date":"2024-01-18","close":8353.0},{"date":"2024-01-19","close":8507.625},{"date":"2024-01-22","close":8612.166},{"date":"2024-01-23","close":8651.9902},{"date":"2024-01-24","close":8632.0781},{"date":"2024-01-25","close":8796.3564},{"date":"2024-01-26","close":8577.3193},{"date":"2024-01-29","close":8866.0508},{"date":"2024-01-30","close":8816.2695},{"date":"2024-01-31","close":8980.5479},{"date":"2024-02-01","close":9080.1094},{"date":"2024-02-02","close":9114.957},{"date":"2024-02-05","close":9179.6729},{"date":"2024-02-06","close":9184.6514},{"date":"2024-02-07","close":9189.6299},{"date":"2024-02-08","close":8985.5264},{"date":"2024-02-13","close":8905.875},{"date":"2024-02-14","close":8731.6416},{"date":"2024-02-15","close":8676.8809},{"date":"2024-02-16","close":8721.6846},{"date":"2024-02-19","close":8826.2256},{"date":"2024-02-20","close":8686.8379},{"date":"2024-02-21","close":8642.0352},{"date":"2024-02-22","close":8642.0352},{"date":"2024-02-23","close":8642.0352},{"date":"2024-02-26","close":8527.5381},{"date":"2024-02-27","close":8597.2314},{"date":"2024-02-28","close":8552.4287},{"date":"2024-02-29","close":8467.8008},{"date":"2024-03-04","close":8437.9316},{"date":"2024-03-05","close":8418.0186},{"date":"2024-03-06","close":8348.3252},{"date":"2024-03-07","close":8403.084},{"date":"2024-03-08","close":8348.3252},{"date":"2024-03-11","close":8243.7852},{"date":"2024-03-12","close":8084.4839},{"date":"2024-03-13","close":8169.1123},{"date":"2024-03-14","close":8243.7852},{"date":"2024-03-15","close":8189.0249},{"date":"2024-03-18","close":8074.5278},{"date":"2024-03-19","close":7974.9653},{"date":"2024-03-20","close":8134.2656},{"date":"2024-03-21","close":8184.0464},{"date":"2024-03-22","close":8169.1123},{"date":"2024-03-25","close":7950.0747},{"date":"2024-03-26","close":7969.9868},{"date":"2024-03-27","close":8029.7246},{"date":"2024-03-28","close":8069.5493},{"date":"2024-03-29","close":8203.959},{"date":"2024-04-01","close":8174.0908},{"date":"2024-04-02","close":8462.8223},{"date":"2024-04-03","close":8497.6689},{"date":"2024-04-04","close":8602.21},{"date":"2024-04-05","close":8651.9902},{"date":"2024-04-08","close":8721.6846},{"date":"2024-04-09","close":8666.9258},{"date":"2024-04-11","close":8701.7725},{"date":"2024-04-12","close":8637.0566},{"date":"2024-04-15","close":8622.1221},{"date":"2024-04-16","close":8587.2754},{"date":"2024-04-17","close":8582.2979},{"date":"2024-04-18","close":8472.7783},{"date":"2024-04-19","close":8432.9531},{"date":"2024-04-22","close":8447.8867},{"date":"2024-04-23","close":8413.041},{"date":"2024-04-24","close":8398.1064},{"date":"2024-04-25","close":8348.3252},{"date":"2024-04-26","close":8398.1064},{"date":"2024-04-29","close":8373.2158},{"date":"2024-04-30","close":8398.1064},{"date":"2024-05-02","close":8408.0625},{"date":"2024-05-03","close":8442.9102},{"date":"2024-05-07","close":8587.2754},{"date":"2024-05-08","close":8612.166},{"date":"2024-05-09","close":8552.4287},{"date":"2024-05-10","close":8681.8594},{"date":"2024-05-13","close":8806.3135},{"date":"2024-05-14","close":8761.5107},{"date":"2024-05-16","close":8796.3564},{"date":"2024-05-17","close":9065.1758},{"date":"2024-05-20","close":9124.9131},{"date":"2024-05-21","close":9085.0879},{"date":"2024-05-22","close":9075.1328},{"date":"2024-05-23","close":9109.9785},{"date":"2024-05-24","close":9030.3291},{"date":"2024-05-27","close":9005.4385},{"date":"2024-05-28","close":9050.2412},{"date":"2024-05-29","close":9070.1543},{"date":"2024-05-30","close":8975.5693},{"date":"2024-05-31","close":8861.0723},{"date":"2024-06-03","close":9000.46},{"date":"2024-06-04","close":8811.291},{"date":"2024-06-05","close":8786.4004},{"date":"2024-06-07","close":8676.8809},{"date":"2024-06-10","close":8681.8594},{"date":"2024-06-11","close":8587.2754},{"date":"2024-06-12","close":8671.9043},{"date":"2024-06-13","close":8796.3564},{"date":"2024-06-14","close":8925.7881},{"date":"2024-06-17","close":8910.8535},{"date":"2024-06-18","close":8990.5039},{"date":"2024-06-19","close":9109.9785},{"date":"2024-06-20","close":9189.6299},{"date":"2024-06-21","close":9119.9355},{"date":"2024-06-24","close":9164.7383},{"date":"2024-06-25","close":9169.7158},{"date":"2024-06-26","close":9249.3662},{"date":"2024-06-27","close":9264.3008},{"date":"2024-06-28","close":9314.082},{"date":"2024-07-01","close":9174.6943},{"date":"2024-07-02","close":9324.0391},{"date":"2024-07-03","close":9139.8477},{"date":"2024-07-04","close":9159.7607},{"date":"2024-07-05","close":9184.6514},{"date":"2024-07-08","close":9040.2852},{"date":"2024-07-09","close":9085.0879},{"date":"2024-07-10","close":9124.9131},{"date":"2024-07-11","close":9249.3662},{"date":"2024-07-12","close":9169.7158},{"date":"2024-07-15","close":9164.7383},{"date":"2024-07-16","close":9343.9512},{"date":"2024-07-17","close":9408.667},{"date":"2024-07-18","close":9398.71},{"date":"2024-07-19","close":9194.6064},{"date":"2024-07-22","close":9353.9072},{"date":"2024-07-23","close":9324.0391},{"date":"2024-07-24","close":9234.4326},{"date":"2024-07-25","close":9259.3223},{"date":"2024-07-26","close":9319.0605},{"date":"2024-07-29","close":9289.1914},{"date":"2024-07-30","close":9219.498},{"date":"2024-07-31","close":9343.9512},{"date":"2024-08-01","close":9234.4326},{"date":"2024-08-02","close":9264.3008},{"date":"2024-08-05","close":9418.623},{"date":"2024-08-06","close":9065.1758},{"date":"2024-08-07","close":9055.2197},{"date":"2024-08-08","close":9040.2852},{"date":"2024-08-09","close":8925.7881},{"date":"2024-08-12","close":8980.5479},{"date":"2024-08-13","close":9070.1543},{"date":"2024-08-14","close":9040.2852},{"date":"2024-08-16","close":9075.1328},{"date":"2024-08-19","close":9114.957},{"date":"2024-08-20","close":9119.9355},{"date":"2024-08-21","close":9209.542},{"date":"2024-08-22","close":9294.1699},{"date":"2024-08-23","close":9209.542},{"date":"2024-08-26","close":9264.3008},{"date":"2024-08-27","close":9316.0},{"date":"2024-08-28","close":9294.1699},{"date":"2024-08-29","close":9244.3887},{"date":"2024-08-30","close":9149.8037},{"date":"2024-09-02","close":9095.0449},{"date":"2024-09-03","close":9169.7158},{"date":"2024-09-04","close":9209.542},{"date":"2024-09-05","close":9269.2793},{"date":"2024-09-06","close":9453.4697},{"date":"2024-09-09","close":9274.2578},{"date":"2024-09-10","close":9393.7324},{"date":"2024-09-11","close":9249.3662},{"date":"2024-09-12","close":9090.0664},{"date":"2024-09-13","close":9144.8262},{"date":"2024-09-19","close":9045.2637},{"date":"2024-09-20","close":8900.8975},{"date":"2024-09-23","close":8801.335},{"date":"2024-09-24","close":8676.8809},{"date":"2024-09-25","close":8771.4658},{"date":"2024-09-26","close":8806.3135},{"date":"2024-09-27","close":8836.1816},{"date":"2024-09-30","close":8751.5537},{"date":"2024-10-02","close":8597.2314},{"date":"2024-10-04","close":8502.6475},{"date":"2024-10-07","close":8492.6904},{"date":"2024-10-08","close":8437.9316},{"date":"2024-10-10","close":8507.625},{"date":"2024-10-11","close":8602.21},{"date":"2024-10-14","close":8761.5107},{"date":"2024-10-15","close":8711.7285},{"date":"2024-10-16","close":8761.5107},{"date":"2024-10-17","close":8801.335},{"date":"2024-10-18","close":8885.9629},{"date":"2024-10-21","close":8781.4229},{"date":"2024-10-22","close":8945.7002},{"date":"2024-10-23","close":8935.7441},{"date":"2024-10-24","close":8965.6133},{"date":"2024-10-25","close":9045.2637},{"date":"2024-10-28","close":8945.7002},{"date":"2024-10-29","close":8885.9629},{"date":"2024-10-30","close":8911.0},{"date":"2024-10-31","close":8711.7285},{"date":"2024-11-01","close":8826.2256},{"date":"2024-11-04","close":8552.4287},{"date":"2024-11-05","close":8597.0},{"date":"2024-11-06","close":8666.9258},{"date":"2024-11-07","close":8856.0938},{"date":"2024-11-08","close":8666.9258},{"date":"2024-11-11","close":8651.9902},{"date":"2024-11-12","close":8597.2314},{"date":"2024-11-13","close":8661.9473},{"date":"2024-11-14","close":8716.707},{"date":"2024-11-15","close":8706.75},{"date":"2024-11-18","close":8816.2695},{"date":"2024-11-19","close":9020.3721},{"date":"2024-11-20","close":9139.8477},{"date":"2024-11-21","close":9139.8477},{"date":"2024-11-22","close":9398.71},{"date":"2024-11-25","close":9095.0449},{"date":"2024-11-26","close":9234.4326},{"date":"2024-11-27","close":9174.6943},{"date":"2024-11-28","close":9105.001},{"date":"2024-11-29","close":9219.498},{"date":"2024-12-02","close":9204.5635},{"date":"2024-12-03","close":9154.7822},{"date":"2024-12-04","close":9169.7158},{"date":"2024-12-05","close":9149.8037},{"date":"2024-12-06","close":9174.6943},{"date":"2024-12-09","close":9368.8418},{"date":"2024-12-10","close":9119.9355},{"date":"2024-12-11","close":9179.6729},{"date":"2024-12-12","close":9174.6943},{"date":"2024-12-13","close":9174.6943},{"date":"2024-12-16","close":9159.7607},{"date":"2024-12-17","close":9144.8262},{"date":"2024-12-18","close":9184.6514},{"date":"2024-12-19","close":9214.5195},{"date":"2024-12-20","close":9294.1699},{"date":"2024-12-23","close":9324.0391},{"date":"2024-12-24","close":9274.2578},{"date":"2024-12-26","close":9249.3662},{"date":"2024-12-27","close":9294.1699},{"date":"2024-12-30","close":9109.9785},{"date":"2025-01-02","close":9070.1543},{"date":"2025-01-03","close":8895.9199},{"date":"2025-01-06","close":8965.6133},{"date":"2025-01-07","close":8945.7002},{"date":"2025-01-08","close":9010.417},{"date":"2025-01-09","close":8985.5264},{"date":"2025-01-10","close":9065.1758},{"date":"2025-01-13","close":9095.0449},{"date":"2025-01-14","close":8960.6357},{"date":"2025-01-15","close":9030.3291},{"date":"2025-01-16","close":8960.6357},{"date":"2025-01-17","close":8940.7227},{"date":"2025-01-20","close":8876.0068},{"date":"2025-01-21","close":8900.8975},{"date":"2025-01-22","close":8900.8975},{"date":"2025-01-23","close":8861.0723},{"date":"2025-01-24","close":8806.3135},{"date":"2025-01-31","close":8736.6191},{"date":"2025-02-03","close":8831.2031},{"date":"2025-02-04","close":8701.7725},{"date":"2025-02-05","close":8666.9258},{"date":"2025-02-06","close":8637.0566},{"date":"2025-02-07","close":8547.4502},{"date":"2025-02-10","close":8507.625},{"date":"2025-02-11","close":8587.2754},{"date":"2025-02-12","close":8622.1221},{"date":"2025-02-13","close":8691.8164},{"date":"2025-02-14","close":8617.1445},{"date":"2025-02-17","close":8542.4717},{"date":"2025-02-18","close":8587.2754},{"date":"2025-02-19","close":8666.9258},{"date":"2025-02-20","close":8721.6846},{"date":"2025-02-21","close":8632.0781},{"date":"2025-02-24","close":8542.4717},{"date":"2025-02-25","close":8557.4072},{"date":"2025-02-26","close":8597.2314},{"date":"2025-02-27","close":8452.8652},{"date":"2025-02-28","close":8557.4072},{"date":"2025-03-04","close":8597.2314},{"date":"2025-03-05","close":8582.2979},{"date":"2025-03-06","close":8851.1162},{"date":"2025-03-07","close":8925.7881},{"date":"2025-03-10","close":9000.46},{"date":"2025-03-11","close":8980.5479},{"date":"2025-03-12","close":9050.2412},{"date":"2025-03-13","close":9124.9131},{"date":"2025-03-14","close":9030.3291},{"date":"2025-03-17","close":8970.5908},{"date":"2025-03-18","close":8955.6572},{"date":"2025-03-19","close":9134.8691},{"date":"2025-03-20","close":9443.5137},{"date":"2025-03-21","close":9677.4863},{"date":"2025-03-24","close":9572.9453},{"date":"2025-03-25","close":9622.7256},{"date":"2025-03-26","close":9677.4863},{"date":"2025-03-27","close":9657.5732},{"date":"2025-03-28","close":9662.5518},{"date":"2025-03-31","close":9682.4639},{"date":"2025-04-01","close":9582.9014},{"date":"2025-04-02","close":9667.5293},{"date":"2025-04-03","close":9533.1201},{"date":"2025-04-04","close":9403.6885},{"date":"2025-04-07","close":9393.7324},{"date":"2025-04-08","close":9264.3008},{"date":"2025-04-09","close":9343.9512},{"date":"2025-04-10","close":9324.0391},{"date":"2025-04-11","close":9139.8477},{"date":"2025-04-14","close":9035.3066},{"date":"2025-04-15","close":9124.9131},{"date":"2025-04-16","close":9199.585},{"date":"2025-04-17","close":9105.001},{"date":"2025-04-18","close":9050.2412},{"date":"2025-04-21","close":9134.8691},{"date":"2025-04-22","close":9105.001},{"date":"2025-04-23","close":9095.0449},{"date":"2025-04-24","close":9085.0879},{"date":"2025-04-25","close":9149.8037},{"date":"2025-04-28","close":9304.127},{"date":"2025-04-29","close":9284.2129},{"date":"2025-04-30","close":9393.7324},{"date":"2025-05-02","close":9299.1484},{"date":"2025-05-07","close":9423.6006},{"date":"2025-05-08","close":9358.8857},{"date":"2025-05-09","close":9468.4043},{"date":"2025-05-12","close":9562.9893},{"date":"2025-05-13","close":9508.2285},{"date":"2025-05-14","close":9577.9229},{"date":"2025-05-15","close":9577.9229},{"date":"2025-05-16","close":9732.2461},{"date":"2025-05-19","close":9762.1143},{"date":"2025-05-20","close":9836.7861},{"date":"2025-05-21","close":9787.0049},{"date":"2025-05-22","close":9677.4863},{"date":"2025-05-23","close":9722.2891},{"date":"2025-05-26","close":9727.2676},{"date":"2025-05-27","close":9672.5078},{"date":"2025-05-28","close":9762.1143},{"date":"2025-05-29","close":9841.7646},{"date":"2025-05-30","close":9796.9609},{"date":"2025-06-02","close":9697.3984},{"date":"2025-06-04","close":9866.6553},{"date":"2025-06-05","close":9981.1514},{"date":"2025-06-09","close":10025.9551},{"date":"2025-06-10","close":9961.2393},{"date":"2025-06-11","close":9821.8525},{"date":"2025-06-12","close":9782.0264},{"date":"2025-06-13","close":10020.9775},{"date":"2025-06-16","close":10135.4746},{"date":"2025-06-17","close":10195.2119},{"date":"2025-06-18","close":10274.8613},{"date":"2025-06-19","close":10244.9932},{"date":"2025-06-20","close":10220.1025},{"date":"2025-06-23","close":10359.4902},{"date":"2025-06-24","close":10444.1182},{"date":"2025-06-25","close":10518.79},{"date":"2025-06-26","close":10538.7031},{"date":"2025-06-27","close":10548.6582},{"date":"2025-06-30","close":10648.2217},{"date":"2025-07-01","close":10698.0029},{"date":"2025-07-02","close":10583.5059},{"date":"2025-07-03","close":10563.5938},{"date":"2025-07-04","close":10633.2871},{"date":"2025-07-07","close":10588.4844},{"date":"2025-07-08","close":10732.8496},{"date":"2025-07-09","close":10702.9805},{"date":"2025-07-10","close":10668.1338},{"date":"2025-07-11","close":10633.2871},{"date":"2025-07-14","close":10732.8496},{"date":"2025-07-15","close":10548.6582},{"date":"2025-07-16","close":10434.1621},{"date":"2025-07-17","close":10274.8613},{"date":"2025-07-18","close":10180.2773},{"date":"2025-07-21","close":10264.9053},{"date":"2025-07-22","close":10269.8838},{"date":"2025-07-23","close":10244.9932},{"date":"2025-07-24","close":10249.9717},{"date":"2025-07-25","close":10339.5771},{"date":"2025-07-28","close":10394.3359},{"date":"2025-07-29","close":10503.8555},{"date":"2025-07-30","close":10598.4395},{"date":"2025-07-31","close":10518.79},{"date":"2025-08-01","close":10603.418},{"date":"2025-08-04","close":10568.5713},{"date":"2025-08-05","close":10478.9648},{"date":"2025-08-06","close":10394.3359},{"date":"2025-08-07","close":10454.0742},{"date":"2025-08-08","close":10354.5117},{"date":"2025-08-11","close":10349.5332},{"date":"2025-08-12","close":10369.4453},{"date":"2025-08-13","close":10324.6426},{"date":"2025-08-14","close":10279.8398},{"date":"2025-08-18","close":10364.4688},{"date":"2025-08-19","close":10424.2051},{"date":"2025-08-20","close":10469.0078},{"date":"2025-08-21","close":10553.6367},{"date":"2025-08-22","close":10523.7676},{"date":"2025-08-25","close":10483.9434},{"date":"2025-08-26","close":10329.6211},{"date":"2025-08-27","close":10354.5117},{"date":"2025-08-28","close":10464.0312},{"date":"2025-08-29","close":10493.8984},{"date":"2025-09-01","close":10434.1611},{"date":"2025-09-02","close":10409.2715},{"date":"2025-09-03","close":10483.9434},{"date":"2025-09-04","close":10409.2715},{"date":"2025-09-05","close":10344.5547},{"date":"2025-09-08","close":10294.7734},{"date":"2025-09-09","close":10364.4688},{"date":"2025-09-10","close":10478.9648},{"date":"2025-09-11","close":10538.7031},{"date":"2025-09-12","close":10563.5938},{"date":"2025-09-15","close":10593.4619},{"date":"2025-09-16","close":10742.8057},{"date":"2025-09-17","close":10737.8281},{"date":"2025-09-18","close":10792.5869},{"date":"2025-09-19","close":10673.1113},{"date":"2025-09-22","close":10538.7031},{"date":"2025-09-23","close":10707.959},{"date":"2025-09-24","close":10837.3906},{"date":"2025-09-25","close":10981.7559},{"date":"2025-09-26","close":10922.0186},{"date":"2025-09-29","close":10946.9092},{"date":"2025-09-30","close":10981.7559},{"date":"2025-10-01","close":11061.4062},{"date":"2025-10-02","close":11300.3564},{"date":"2025-10-10","close":11534.3281},{"date":"2025-10-13","close":11414.8535},{"date":"2025-10-14","close":11494.5039},{"date":"2025-10-15","close":11658.7822},{"date":"2025-10-16","close":11867.8633},{"date":"2025-10-17","close":11862.8857},{"date":"2025-10-20","close":11788.2129},{"date":"2025-10-21","close":11847.9502},{"date":"2025-10-22","close":11847.9502},{"date":"2025-10-23","close":11862.8857},{"date":"2025-10-24","close":11977.3818},{"date":"2025-10-27","close":11872.8408},{"date":"2025-10-28","close":11748.3877},{"date":"2025-10-29","close":12042.0977},{"date":"2025-10-30","close":12216.333},{"date":"2025-10-31","close":12176.5068},{"date":"2025-11-03","close":12330.8291},{"date":"2025-11-04","close":11688.6504},{"date":"2025-11-05","close":11668.7383},{"date":"2025-11-06","close":11768.3008},{"date":"2025-11-07","close":11867.8633},{"date":"2025-11-10","close":12146.6387},{"date":"2025-11-11","close":12330.8291},{"date":"2025-11-12","close":12057.0322},{"date":"2025-11-13","close":11852.9287},{"date":"2025-11-14","close":11579.1318},{"date":"2025-11-17","close":11758.3447},{"date":"2025-11-18","close":11609.001},{"date":"2025-11-19","close":11688.6504},{"date":"2025-11-20","close":11678.6943},{"date":"2025-11-21","close":11564.1973},{"date":"2025-11-24","close":11803.1475},{"date":"2025-11-25","close":11882.7979},{"date":"2025-11-26","close":11882.7979},{"date":"2025-11-27","close":11957.4697},{"date":"2025-11-28","close":11255.5527},{"date":"2025-12-01","close":11056.4277},{"date":"2025-12-02","close":11260.5312},{"date":"2025-12-03","close":11434.7656},{"date":"2025-12-04","close":11444.7227},{"date":"2025-12-05","close":11857.9072},{"date":"2025-12-08","close":11887.7764},{"date":"2025-12-09","close":11813.1045},{"date":"2025-12-10","close":11708.5635},{"date":"2025-12-11","close":11748.3877},{"date":"2025-12-12","close":11947.5137},{"date":"2025-12-15","close":11713.541},{"date":"2025-12-16","close":11768.3008},{"date":"2025-12-17","close":12062.0107},{"date":"2025-12-18","close":12076.9453},{"date":"2025-12-19","close":12017.207},{"date":"2025-12-22","close":12126.7256},{"date":"2025-12-23","close":12266.1133},{"date":"2025-12-24","close":12332.9668},{"date":"2025-12-26","close":12318.0},{"date":"2025-12-29","close":12525.0},{"date":"2025-12-30","close":12670.0},{"date":"2026-01-02","close":12760.0},{"date":"2026-01-05","close":13130.0},{"date":"2026-01-06","close":13275.0},{"date":"2026-01-07","close":13490.0},{"date":"2026-01-08","close":13560.0},{"date":"2026-01-09","close":13600.0},{"date":"2026-01-12","close":13755.0},{"date":"2026-01-13","close":13905.0},{"date":"2026-01-14","close":14145.0},{"date":"2026-01-15","close":14225.0},{"date":"2026-01-16","close":14265.0},{"date":"2026-01-19","close":14290.0},{"date":"2026-01-20","close":14085.0},{"date":"2026-01-21","close":14910.0},{"date":"2026-01-22","close":14675.0},{"date":"2026-01-23","close":14120.0},{"date":"2026-01-26","close":12375.0},{"date":"2026-01-27","close":12440.0},{"date":"2026-01-28","close":11745.0},{"date":"2026-01-29","close":11505.0},{"date":"2026-01-30","close":11795.0},{"date":"2026-02-02","close":11785.0},{"date":"2026-02-03","close":12140.0},{"date":"2026-02-04","close":12395.0},{"date":"2026-02-05","close":12385.0},{"date":"2026-02-06","close":12705.0},{"date":"2026-02-09","close":12495.0},{"date":"2026-02-10","close":12805.0},{"date":"2026-02-11","close":12920.0},{"date":"2026-02-12","close":13210.0},{"date":"2026-02-13","close":13495.0},{"date":"2026-02-19","close":12935.0},{"date":"2026-02-20","close":13285.0},{"date":"2026-02-23","close":13545.0},{"date":"2026-02-24","close":13760.0},{"date":"2026-02-25","close":14040.0},{"date":"2026-02-26","close":14080.0},{"date":"2026-02-27","close":13890.0},{"date":"2026-03-03","close":13495.0},{"date":"2026-03-04","close":13810.0},{"date":"2026-03-05","close":13165.0},{"date":"2026-03-06","close":12485.0},{"date":"2026-03-09","close":12135.0},{"date":"2026-03-10","close":12665.0},{"date":"2026-03-11","close":12980.0},{"date":"2026-03-12","close":12890.0},{"date":"2026-03-13","close":12565.0},{"date":"2026-03-16","close":12975.0},{"date":"2026-03-17","close":13170.0},{"date":"2026-03-18","close":13520.0},{"date":"2026-03-19","close":13410.0},{"date":"2026-03-20","close":13235.0},{"date":"2026-03-23","close":13070.0},{"date":"2026-03-24","close":13190.0},{"date":"2026-03-25","close":12875.0},{"date":"2026-03-26","close":12675.0},{"date":"2026-03-27","close":12540.0},{"date":"2026-03-30","close":12520.0},{"date":"2026-03-31","close":12705.0},{"date":"2026-04-01","close":13095.0},{"date":"2026-04-02","close":13265.0},{"date":"2026-04-03","close":13600.0},{"date":"2026-04-06","close":14100.0},{"date":"2026-04-07","close":14310.0},{"date":"2026-04-08","close":14630.0},{"date":"2026-04-09","close":14490.0},{"date":"2026-04-10","close":14650.0},{"date":"2026-04-13","close":14530.0},{"date":"2026-04-14","close":14820.0},{"date":"2026-04-15","close":14640.0},{"date":"2026-04-16","close":14835.0},{"date":"2026-04-17","close":14760.0},{"date":"2026-04-20","close":14710.0},{"date":"2026-04-21","close":14970.0},{"date":"2026-04-22","close":15050.0},{"date":"2026-04-23","close":15300.0},{"date":"2026-04-24","close":14820.0},{"date":"2026-04-27","close":14855.0},{"date":"2026-04-28","close":15140.0},{"date":"2026-04-29","close":15240.0},{"date":"2026-04-30","close":15480.0},{"date":"2026-05-04","close":16055.0},{"date":"2026-05-06","close":17300.0},{"date":"2026-05-07","close":17715.0},{"date":"2026-05-08","close":17735.0},{"date":"2026-05-11","close":18715.0},{"date":"2026-05-12","close":18810.0},{"date":"2026-05-13","close":19360.0},{"date":"2026-05-14","close":19270.0},{"date":"2026-05-15","close":19075.0},{"date":"2026-05-18","close":19630.0},{"date":"2026-05-19","close":19410.0},{"date":"2026-05-20","close":19820.0},{"date":"2026-05-21","close":20470.0},{"date":"2026-05-22","close":19135.0},{"date":"2026-05-26","close":19505.0},{"date":"2026-05-27","close":20515.0},{"date":"2026-05-28","close":20825.0},{"date":"2026-05-29","close":22085.0},{"date":"2026-06-01","close":23170.0},{"date":"2026-06-02","close":23995.0},{"date":"2026-06-04","close":22705.0},{"date":"2026-06-05","close":22740.0},{"date":"2026-06-08","close":23215.0},{"date":"2026-06-09","close":23655.0},{"date":"2026-06-10","close":22760.0},{"date":"2026-06-11","close":21380.0},{"date":"2026-06-12","close":21795.0},{"date":"2026-06-15","close":22615.0},{"date":"2026-06-16","close":23830.0},{"date":"2026-06-17","close":23640.0},{"date":"2026-06-18","close":25210.0},{"date":"2026-06-19","close":26100.0},{"date":"2026-06-22","close":25670.0},{"date":"2026-06-23","close":25085.0},{"date":"2026-06-24","close":25390.0},{"date":"2026-06-25","close":27670.0},{"date":"2026-06-26","close":27015.0},{"date":"2026-06-29","close":24315.0},{"date":"2026-06-30","close":24925.0},{"date":"2026-07-01","close":24085.0},{"date":"2026-07-02","close":23820.0},{"date":"2026-07-03","close":25600.0},{"date":"2026-07-06","close":26320.0},{"date":"2026-07-07","close":24795.0},{"date":"2026-07-08","close":25545.0},{"date":"2026-07-09","close":25410.0},{"date":"2026-07-10","close":24870.0},{"date":"2026-07-13","close":23490.0},{"date":"2026-07-14","close":24315.0},{"date":"2026-07-15","close":24290.0},{"date":"2026-07-16","close":23945.0},{"date":"2026-07-20","close":24445.0},{"date":"2026-07-21","close":25360.0},{"date":"2026-07-22","close":25805.0},{"date":"2026-07-23","close":25080.0},{"date":"2026-07-24","close":25230.0},{"date":"2026-07-27","close":24600.0},{"date":"2026-07-28","close":23960.0},{"date":"2026-07-29","close":23845.0},{"date":"2026-07-30","close":24560.0},{"date":"2026-07-31","close":26120.0},{"date":"2026-08-03","close":23590.0},{"date":"2026-08-04","close":22245.0},{"date":"2026-08-05","close":22825.0},{"date":"2026-08-06","close":21475.0},{"date":"2026-08-07","close":21295.0},{"date":"2026-08-10","close":19510.0},{"date":"2026-08-11","close":19725.0},{"date":"2026-08-12","close":20675.0},{"date":"2026-08-13","close":21255.0},{"date":"2026-08-14","close":21850.0},{"date":"2026-08-18","close":22450.0},{"date":"2026-08-19","close":20975.0},{"date":"2026-08-20","close":21780.0},{"date":"2026-08-21","close":23345.0},{"date":"2026-08-24","close":21965.0},{"date":"2026-08-25","close":21815.0},{"date":"2026-08-26","close":22200.0},{"date":"2026-08-27","close":21940.0},{"date":"2026-08-28","close":21635.0},{"date":"2026-08-31","close":21890.0},{"date":"2026-09-01","close":22590.0},{"date":"2026-09-02","close":22190.0},{"date":"2026-09-03","close":22745.0},{"date":"2026-09-04","close":22270.0},{"date":"2026-09-07","close":23080.0},{"date":"2026-09-08","close":23585.0},{"date":"2026-09-09","close":23140.0},{"date":"2026-09-10","close":22735.0},{"date":"2026-09-11","close":22945.0},{"date":"2026-09-14","close":22620.0},{"date":"2026-09-15","close":22180.0},{"date":"2026-09-16","close":22450.0},{"date":"2026-09-17","close":22385.0},{"date":"2026-09-18","close":22925.0},{"date":"2026-09-21","close":23050.0},{"date":"2026-09-22","close":23345.0},{"date":"2026-09-23","close":23240.0},{"date":"2026-09-28","close":22540.0},{"date":"2026-09-29","close":22335.0},{"date":"2026-09-30","close":21980.0},{"date":"2026-10-01","close":21130.0},{"date":"2026-10-02","close":21385.0},{"date":"2026-10-06","close":20205.0},{"date":"2026-10-07","close":20445.0},{"date":"2026-10-08","close":20110.0},{"date":"2026-10-12","close":20375.0},{"date":"2026-10-13","close":19355.0},{"date":"2026-10-14","close":19675.0},{"date":"2026-10-15","close":19675.0},{"date":"2026-10-16","close":19120.0},{"date":"2026-10-19","close":18895.0},{"date":"2026-10-20","close":19020.0},{"date":"2026-10-21","close":19395.0},{"date":"2026-10-22","close":19560.0},{"date":"2026-10-23","close":19895.0}],"chart_data":[{"date":"2024-10-23","open":8926,"high":9095,"low":8886,"close":8936,"volume":17669},{"date":"2024-10-24","open":8896,"high":9001,"low":8891,"close":8966,"volume":19265},{"date":"2024-10-25","open":8921,"high":9095,"low":8921,"close":9045,"volume":10627},{"date":"2024-10-28","open":9031,"high":9031,"low":8926,"close":8946,"volume":13857},{"date":"2024-10-29","open":8966,"high":9051,"low":8886,"close":8886,"volume":37752},{"date":"2024-10-30","open":8926,"high":8926,"low":8871,"close":8911,"volume":3035},{"date":"2024-10-31","open":8960,"high":8975,"low":8712,"close":8712,"volume":46922},{"date":"2024-11-01","open":8751,"high":8860,"low":8751,"close":8826,"volume":79299},{"date":"2024-11-04","open":8861,"high":8891,"low":8498,"close":8552,"volume":61370},{"date":"2024-11-05","open":8542,"high":8607,"low":8467,"close":8597,"volume":12499},{"date":"2024-11-06","open":8552,"high":8692,"low":8452,"close":8667,"volume":35959},{"date":"2024-11-07","open":8653,"high":8906,"low":8653,"close":8856,"volume":86531},{"date":"2024-11-08","open":8787,"high":8787,"low":8612,"close":8667,"volume":61181},{"date":"2024-11-11","open":8587,"high":8672,"low":8587,"close":8652,"volume":6220},{"date":"2024-11-12","open":8612,"high":8717,"low":8597,"close":8597,"volume":5270},{"date":"2024-11-13","open":8712,"high":8712,"low":8522,"close":8662,"volume":15415},{"date":"2024-11-14","open":8592,"high":8717,"low":8502,"close":8717,"volume":11230},{"date":"2024-11-15","open":8816,"high":8841,"low":8697,"close":8707,"volume":27577},{"date":"2024-11-18","open":8841,"high":8930,"low":8741,"close":8816,"volume":113160},{"date":"2024-11-19","open":8837,"high":9060,"low":8837,"close":9020,"volume":71154},{"date":"2024-11-20","open":9070,"high":9140,"low":8960,"close":9140,"volume":48239},{"date":"2024-11-21","open":9100,"high":9348,"low":9095,"close":9140,"volume":20660},{"date":"2024-11-22","open":9185,"high":9434,"low":9100,"close":9399,"volume":39956},{"date":"2024-11-25","open":9363,"high":9363,"low":9065,"close":9095,"volume":12676},{"date":"2024-11-26","open":9035,"high":9274,"low":9035,"close":9234,"volume":9945},{"date":"2024-11-27","open":9150,"high":9309,"low":9150,"close":9175,"volume":4987},{"date":"2024-11-28","open":9125,"high":9200,"low":9075,"close":9105,"volume":1886},{"date":"2024-11-29","open":9115,"high":9274,"low":9100,"close":9219,"volume":6504},{"date":"2024-12-02","open":9220,"high":9289,"low":9165,"close":9205,"volume":2020},{"date":"2024-12-03","open":9230,"high":9230,"low":9075,"close":9155,"volume":1981},{"date":"2024-12-04","open":9165,"high":9175,"low":9065,"close":9170,"volume":4048},{"date":"2024-12-05","open":9145,"high":9210,"low":9075,"close":9150,"volume":1070},{"date":"2024-12-06","open":9150,"high":9343,"low":9135,"close":9175,"volume":6695},{"date":"2024-12-09","open":9235,"high":9399,"low":9235,"close":9369,"volume":6087},{"date":"2024-12-10","open":9290,"high":9290,"low":9085,"close":9120,"volume":5118},{"date":"2024-12-11","open":9075,"high":9190,"low":8985,"close":9180,"volume":24772},{"date":"2024-12-12","open":9085,"high":9284,"low":9065,"close":9175,"volume":47702},{"date":"2024-12-13","open":9155,"high":9175,"low":9120,"close":9175,"volume":24161},{"date":"2024-12-16","open":9125,"high":9190,"low":9095,"close":9160,"volume":677},{"date":"2024-12-17","open":9060,"high":9175,"low":9060,"close":9145,"volume":826},{"date":"2024-12-18","open":9090,"high":9279,"low":9090,"close":9185,"volume":22067},{"date":"2024-12-19","open":9195,"high":9264,"low":9180,"close":9215,"volume":2436},{"date":"2024-12-20","open":9179,"high":9309,"low":9159,"close":9294,"volume":3990},{"date":"2024-12-23","open":9259,"high":9339,"low":9229,"close":9324,"volume":1511},{"date":"2024-12-24","open":9274,"high":9314,"low":9239,"close":9274,"volume":2244},{"date":"2024-12-26","open":9194,"high":9289,"low":9194,"close":9249,"volume":5293},{"date":"2024-12-27","open":9224,"high":9348,"low":9194,"close":9294,"volume":2215},{"date":"2024-12-30","open":9339,"high":9363,"low":9100,"close":9110,"volume":4837},{"date":"2025-01-02","open":9090,"high":9090,"low":9010,"close":9070,"volume":3819},{"date":"2025-01-03","open":9051,"high":9051,"low":8896,"close":8896,"volume":10835},{"date":"2025-01-06","open":8921,"high":8996,"low":8881,"close":8966,"volume":4534},{"date":"2025-01-07","open":9040,"high":9060,"low":8911,"close":8946,"volume":4347},{"date":"2025-01-08","open":8921,"high":9060,"low":8921,"close":9010,"volume":7708},{"date":"2025-01-09","open":9030,"high":9090,"low":8986,"close":8986,"volume":1506},{"date":"2025-01-10","open":9015,"high":9110,"low":9010,"close":9065,"volume":879},{"date":"2025-01-13","open":9100,"high":9130,"low":9010,"close":9095,"volume":2967},{"date":"2025-01-14","open":9080,"high":9080,"low":8941,"close":8961,"volume":2195},{"date":"2025-01-15","open":8921,"high":9080,"low":8921,"close":9030,"volume":2016},{"date":"2025-01-16","open":9040,"high":9040,"low":8921,"close":8961,"volume":2875},{"date":"2025-01-17","open":9031,"high":9031,"low":8931,"close":8941,"volume":371},{"date":"2025-01-20","open":8956,"high":8991,"low":8842,"close":8876,"volume":23168},{"date":"2025-01-21","open":8901,"high":8951,"low":8901,"close":8901,"volume":31239},{"date":"2025-01-22","open":8906,"high":8906,"low":8807,"close":8901,"volume":2224},{"date":"2025-01-23","open":8901,"high":8901,"low":8856,"close":8861,"volume":166},{"date":"2025-01-24","open":8885,"high":8925,"low":8771,"close":8806,"volume":38386},{"date":"2025-01-31","open":8801,"high":8801,"low":8707,"close":8737,"volume":7922},{"date":"2025-02-03","open":8731,"high":8865,"low":8731,"close":8831,"volume":36983},{"date":"2025-02-04","open":8777,"high":8777,"low":8622,"close":8702,"volume":37675},{"date":"2025-02-05","open":8702,"high":8727,"low":8647,"close":8667,"volume":2184},{"date":"2025-02-06","open":8662,"high":8662,"low":8582,"close":8637,"volume":4963},{"date":"2025-02-07","open":8667,"high":8667,"low":8532,"close":8547,"volume":19381},{"date":"2025-02-10","open":8662,"high":8662,"low":8483,"close":8508,"volume":20303},{"date":"2025-02-11","open":8522,"high":8587,"low":8507,"close":8587,"volume":240},{"date":"2025-02-12","open":8602,"high":8662,"low":8587,"close":8622,"volume":7940},{"date":"2025-02-13","open":8627,"high":8712,"low":8622,"close":8692,"volume":1356},{"date":"2025-02-14","open":8697,"high":8697,"low":8582,"close":8617,"volume":3529},{"date":"2025-02-17","open":8597,"high":8612,"low":8523,"close":8542,"volume":5186},{"date":"2025-02-18","open":8542,"high":8627,"low":8542,"close":8587,"volume":4021},{"date":"2025-02-19","open":8612,"high":8692,"low":8612,"close":8667,"volume":3581},{"date":"2025-02-20","open":8692,"high":8737,"low":8597,"close":8722,"volume":2652},{"date":"2025-02-21","open":8732,"high":8732,"low":8612,"close":8632,"volume":16484},{"date":"2025-02-24","open":8647,"high":8662,"low":8537,"close":8542,"volume":16431},{"date":"2025-02-25","open":8572,"high":8607,"low":8522,"close":8557,"volume":32785},{"date":"2025-02-26","open":8572,"high":8597,"low":8502,"close":8597,"volume":35490},{"date":"2025-02-27","open":8563,"high":8563,"low":8418,"close":8453,"volume":22507},{"date":"2025-02-28","open":8473,"high":8567,"low":8473,"close":8557,"volume":14795},{"date":"2025-03-04","open":8562,"high":8692,"low":8557,"close":8597,"volume":11692},{"date":"2025-03-05","open":8587,"high":8622,"low":8493,"close":8582,"volume":4728},{"date":"2025-03-06","open":8563,"high":8851,"low":8563,"close":8851,"volume":10268},{"date":"2025-03-07","open":8842,"high":8946,"low":8752,"close":8926,"volume":10343},{"date":"2025-03-10","open":8931,"high":9075,"low":8891,"close":9000,"volume":11008},{"date":"2025-03-11","open":9025,"high":9050,"low":8976,"close":8981,"volume":2797},{"date":"2025-03-12","open":9005,"high":9050,"low":8901,"close":9050,"volume":3356},{"date":"2025-03-13","open":9045,"high":9145,"low":9015,"close":9125,"volume":5830},{"date":"2025-03-14","open":9110,"high":9110,"low":8936,"close":9030,"volume":3019},{"date":"2025-03-17","open":9030,"high":9150,"low":8971,"close":8971,"volume":3808},{"date":"2025-03-18","open":9030,"high":9070,"low":8941,"close":8956,"volume":5985},{"date":"2025-03-19","open":8965,"high":9155,"low":8965,"close":9135,"volume":5030},{"date":"2025-03-20","open":9175,"high":9444,"low":9145,"close":9444,"volume":82129},{"date":"2025-03-21","open":9583,"high":9677,"low":9538,"close":9677,"volume":8771},{"date":"2025-03-24","open":9553,"high":9573,"low":9448,"close":9573,"volume":7028},{"date":"2025-03-25","open":9553,"high":9643,"low":9528,"close":9623,"volume":2976},{"date":"2025-03-26","open":9608,"high":9787,"low":9598,"close":9677,"volume":22944},{"date":"2025-03-27","open":9658,"high":9678,"low":9598,"close":9658,"volume":2097},{"date":"2025-03-28","open":9598,"high":9678,"low":9593,"close":9663,"volume":1077},{"date":"2025-03-31","open":9772,"high":9772,"low":9563,"close":9682,"volume":4613},{"date":"2025-04-01","open":9693,"high":9723,"low":9493,"close":9583,"volume":4838},{"date":"2025-04-02","open":9593,"high":9702,"low":9568,"close":9668,"volume":2006},{"date":"2025-04-03","open":9678,"high":9678,"low":9533,"close":9533,"volume":4039},{"date":"2025-04-04","open":9543,"high":9543,"low":9330,"close":9404,"volume":58237},{"date":"2025-04-07","open":9374,"high":9404,"low":9235,"close":9394,"volume":3367},{"date":"2025-04-08","open":9373,"high":9378,"low":9219,"close":9264,"volume":2392},{"date":"2025-04-09","open":9260,"high":9399,"low":9260,"close":9344,"volume":1768},{"date":"2025-04-10","open":9343,"high":9408,"low":9259,"close":9324,"volume":1778},{"date":"2025-04-11","open":9260,"high":9290,"low":9070,"close":9140,"volume":10843},{"date":"2025-04-14","open":9155,"high":9155,"low":9010,"close":9035,"volume":5470},{"date":"2025-04-15","open":9105,"high":9170,"low":9095,"close":9125,"volume":3723},{"date":"2025-04-16","open":9130,"high":9200,"low":9125,"close":9200,"volume":494},{"date":"2025-04-17","open":9145,"high":9190,"low":9050,"close":9105,"volume":5465},{"date":"2025-04-18","open":9100,"high":9100,"low":9050,"close":9050,"volume":34995},{"date":"2025-04-21","open":9085,"high":9135,"low":9075,"close":9135,"volume":48},{"date":"2025-04-22","open":9145,"high":9145,"low":9085,"close":9105,"volume":2212},{"date":"2025-04-23","open":9120,"high":9160,"low":9065,"close":9095,"volume":4082},{"date":"2025-04-24","open":9060,"high":9115,"low":9030,"close":9085,"volume":505},{"date":"2025-04-25","open":9120,"high":9160,"low":9110,"close":9150,"volume":842},{"date":"2025-04-28","open":9159,"high":9319,"low":9159,"close":9304,"volume":3732},{"date":"2025-04-29","open":9219,"high":9284,"low":9219,"close":9284,"volume":12319},{"date":"2025-04-30","open":9290,"high":9439,"low":9275,"close":9394,"volume":14569},{"date":"2025-05-02","open":9418,"high":9428,"low":9259,"close":9299,"volume":14440},{"date":"2025-05-07","open":9305,"high":9483,"low":9305,"close":9424,"volume":29981},{"date":"2025-05-08","open":9409,"high":9414,"low":9335,"close":9359,"volume":8630},{"date":"2025-05-09","open":9404,"high":9508,"low":9404,"close":9468,"volume":153309},{"date":"2025-05-12","open":9498,"high":9618,"low":9498,"close":9563,"volume":2873},{"date":"2025-05-13","open":9548,"high":9548,"low":9428,"close":9508,"volume":3332},{"date":"2025-05-14","open":9603,"high":9718,"low":9568,"close":9578,"volume":10871},{"date":"2025-05-15","open":9613,"high":9643,"low":9558,"close":9578,"volume":117},{"date":"2025-05-16","open":9593,"high":9767,"low":9593,"close":9732,"volume":9788},{"date":"2025-05-19","open":9762,"high":9866,"low":9742,"close":9762,"volume":10303},{"date":"2025-05-20","open":9768,"high":9837,"low":9703,"close":9837,"volume":2322},{"date":"2025-05-21","open":9822,"high":9822,"low":9717,"close":9787,"volume":4812},{"date":"2025-05-22","open":9762,"high":9762,"low":9677,"close":9677,"volume":1178},{"date":"2025-05-23","open":9662,"high":9757,"low":9657,"close":9722,"volume":8502},{"date":"2025-05-26","open":9657,"high":9727,"low":9563,"close":9727,"volume":8427},{"date":"2025-05-27","open":9682,"high":9752,"low":9663,"close":9673,"volume":244},{"date":"2025-05-28","open":9662,"high":9817,"low":9662,"close":9762,"volume":9478},{"date":"2025-05-29","open":9793,"high":9872,"low":9793,"close":9842,"volume":1923},{"date":"2025-05-30","open":9846,"high":9846,"low":9762,"close":9797,"volume":1050},{"date":"2025-06-02","open":9782,"high":9782,"low":9662,"close":9697,"volume":2207},{"date":"2025-06-04","open":9763,"high":9892,"low":9738,"close":9867,"volume":2519},{"date":"2025-06-05","open":9951,"high":10026,"low":9891,"close":9981,"volume":1657},{"date":"2025-06-09","open":10071,"high":10181,"low":10026,"close":10026,"volume":348},{"date":"2025-06-10","open":10031,"high":10081,"low":9926,"close":9961,"volume":3552},{"date":"2025-06-11","open":9936,"high":9936,"low":9767,"close":9822,"volume":3618},{"date":"2025-06-12","open":9817,"high":9861,"low":9752,"close":9782,"volume":3125},{"date":"2025-06-13","open":9856,"high":10106,"low":9856,"close":10021,"volume":7744},{"date":"2025-06-16","open":10046,"high":10135,"low":9996,"close":10135,"volume":3755},{"date":"2025-06-17","open":10140,"high":10245,"low":10011,"close":10195,"volume":2078},{"date":"2025-06-18","open":10195,"high":10295,"low":10155,"close":10275,"volume":3085},{"date":"2025-06-19","open":10295,"high":10315,"low":10240,"close":10245,"volume":5893},{"date":"2025-06-20","open":10285,"high":10285,"low":10190,"close":10220,"volume":1880},{"date":"2025-06-23","open":10281,"high":10389,"low":10281,"close":10359,"volume":4515},{"date":"2025-06-24","open":10310,"high":10444,"low":10300,"close":10444,"volume":1922},{"date":"2025-06-25","open":10504,"high":10534,"low":10459,"close":10519,"volume":2953},{"date":"2025-06-26","open":10479,"high":10584,"low":10479,"close":10539,"volume":2890},{"date":"2025-06-27","open":10539,"high":10604,"low":10539,"close":10549,"volume":1899},{"date":"2025-06-30","open":10608,"high":10698,"low":10578,"close":10648,"volume":2056},{"date":"2025-07-01","open":10673,"high":10778,"low":10673,"close":10698,"volume":1844},{"date":"2025-07-02","open":10643,"high":10668,"low":10549,"close":10584,"volume":4849},{"date":"2025-07-03","open":10608,"high":10658,"low":10509,"close":10564,"volume":3651},{"date":"2025-07-04","open":10618,"high":10693,"low":10618,"close":10633,"volume":1912},{"date":"2025-07-07","open":10663,"high":10688,"low":10574,"close":10588,"volume":203},{"date":"2025-07-08","open":10608,"high":10748,"low":10603,"close":10733,"volume":2017},{"date":"2025-07-09","open":10668,"high":10718,"low":10638,"close":10703,"volume":1098},{"date":"2025-07-10","open":10613,"high":10683,"low":10613,"close":10668,"volume":432},{"date":"2025-07-11","open":10678,"high":10678,"low":10578,"close":10633,"volume":2061},{"date":"2025-07-14","open":10588,"high":10758,"low":10573,"close":10733,"volume":2128},{"date":"2025-07-15","open":10733,"high":10733,"low":10519,"close":10549,"volume":3107},{"date":"2025-07-16","open":10549,"high":10549,"low":10404,"close":10434,"volume":4918},{"date":"2025-07-17","open":10433,"high":10433,"low":10260,"close":10275,"volume":5225},{"date":"2025-07-18","open":10245,"high":10255,"low":10155,"close":10180,"volume":2777},{"date":"2025-07-21","open":10255,"high":10290,"low":10245,"close":10265,"volume":944},{"date":"2025-07-22","open":10265,"high":10270,"low":10140,"close":10270,"volume":1356},{"date":"2025-07-23","open":10305,"high":10305,"low":10230,"close":10245,"volume":1045},{"date":"2025-07-24","open":10315,"high":10344,"low":10250,"close":10250,"volume":237},{"date":"2025-07-25","open":10340,"high":10370,"low":10296,"close":10340,"volume":1978},{"date":"2025-07-28","open":10399,"high":10404,"low":10334,"close":10394,"volume":3038},{"date":"2025-07-29","open":10389,"high":10524,"low":10389,"close":10504,"volume":1416},{"date":"2025-07-30","open":10504,"high":10623,"low":10459,"close":10598,"volume":2187},{"date":"2025-07-31","open":10589,"high":10653,"low":10519,"close":10519,"volume":1059},{"date":"2025-08-01","open":10593,"high":10663,"low":10593,"close":10603,"volume":5326},{"date":"2025-08-04","open":10594,"high":10594,"low":10484,"close":10569,"volume":2446},{"date":"2025-08-05","open":10564,"high":10564,"low":10399,"close":10479,"volume":2003},{"date":"2025-08-06","open":10499,"high":10499,"low":10379,"close":10394,"volume":1043},{"date":"2025-08-07","open":10434,"high":10489,"low":10424,"close":10454,"volume":406},{"date":"2025-08-08","open":10494,"high":10494,"low":10355,"close":10355,"volume":179},{"date":"2025-08-11","open":10454,"high":10454,"low":10345,"close":10350,"volume":603},{"date":"2025-08-12","open":10335,"high":10384,"low":10306,"close":10369,"volume":445},{"date":"2025-08-13","open":10350,"high":10404,"low":10321,"close":10325,"volume":163},{"date":"2025-08-14","open":10334,"high":10399,"low":10265,"close":10280,"volume":167},{"date":"2025-08-18","open":10306,"high":10364,"low":10256,"close":10364,"volume":1849},{"date":"2025-08-19","open":10379,"high":10459,"low":10344,"close":10424,"volume":2359},{"date":"2025-08-20","open":10439,"high":10484,"low":10409,"close":10469,"volume":2549},{"date":"2025-08-21","open":10489,"high":10554,"low":10469,"close":10554,"volume":1800},{"date":"2025-08-22","open":10564,"high":10629,"low":10524,"close":10524,"volume":1495},{"date":"2025-08-25","open":10479,"high":10519,"low":10409,"close":10484,"volume":3500},{"date":"2025-08-26","open":10404,"high":10404,"low":10306,"close":10330,"volume":1607},{"date":"2025-08-27","open":10306,"high":10369,"low":10306,"close":10355,"volume":82},{"date":"2025-08-28","open":10369,"high":10514,"low":10359,"close":10464,"volume":2223},{"date":"2025-08-29","open":10474,"high":10504,"low":10404,"close":10494,"volume":2443},{"date":"2025-09-01","open":10424,"high":10454,"low":10379,"close":10434,"volume":2428},{"date":"2025-09-02","open":10394,"high":10529,"low":10394,"close":10409,"volume":2703},{"date":"2025-09-03","open":10489,"high":10549,"low":10464,"close":10484,"volume":1538},{"date":"2025-09-04","open":10469,"high":10469,"low":10369,"close":10409,"volume":342},{"date":"2025-09-05","open":10389,"high":10444,"low":10345,"close":10345,"volume":245},{"date":"2025-09-08","open":10290,"high":10354,"low":10255,"close":10295,"volume":260},{"date":"2025-09-09","open":10316,"high":10374,"low":10316,"close":10364,"volume":27},{"date":"2025-09-10","open":10369,"high":10504,"low":10369,"close":10479,"volume":453},{"date":"2025-09-11","open":10524,"high":10609,"low":10469,"close":10539,"volume":3773},{"date":"2025-09-12","open":10613,"high":10613,"low":10529,"close":10564,"volume":159},{"date":"2025-09-15","open":10588,"high":10648,"low":10588,"close":10593,"volume":1724},{"date":"2025-09-16","open":10593,"high":10753,"low":10593,"close":10743,"volume":4234},{"date":"2025-09-17","open":10738,"high":10748,"low":10658,"close":10738,"volume":463},{"date":"2025-09-18","open":10698,"high":10798,"low":10693,"close":10793,"volume":782},{"date":"2025-09-19","open":10847,"high":10847,"low":10658,"close":10673,"volume":3041},{"date":"2025-09-22","open":10713,"high":10713,"low":10524,"close":10539,"volume":2234},{"date":"2025-09-23","open":10618,"high":10763,"low":10603,"close":10708,"volume":4231},{"date":"2025-09-24","open":10729,"high":10907,"low":10729,"close":10837,"volume":1045},{"date":"2025-09-25","open":10862,"high":10997,"low":10862,"close":10982,"volume":221},{"date":"2025-09-26","open":10982,"high":10982,"low":10897,"close":10922,"volume":1562},{"date":"2025-09-29","open":10927,"high":10987,"low":10907,"close":10947,"volume":472},{"date":"2025-09-30","open":10962,"high":10992,"low":10952,"close":10982,"volume":795},{"date":"2025-10-01","open":10987,"high":11061,"low":10957,"close":11061,"volume":710},{"date":"2025-10-02","open":11171,"high":11374,"low":11171,"close":11300,"volume":8408},{"date":"2025-10-10","open":11420,"high":11664,"low":11420,"close":11534,"volume":1038},{"date":"2025-10-13","open":11569,"high":11569,"low":11360,"close":11415,"volume":2371},{"date":"2025-10-14","open":11415,"high":11554,"low":11415,"close":11495,"volume":1904},{"date":"2025-10-15","open":11494,"high":11659,"low":11479,"close":11659,"volume":5176},{"date":"2025-10-16","open":11659,"high":11923,"low":11654,"close":11868,"volume":3530},{"date":"2025-10-17","open":11893,"high":11898,"low":11739,"close":11863,"volume":2465},{"date":"2025-10-20","open":11862,"high":11862,"low":11624,"close":11788,"volume":5263},{"date":"2025-10-21","open":11848,"high":11963,"low":11828,"close":11848,"volume":872},{"date":"2025-10-22","open":11808,"high":11848,"low":11714,"close":11848,"volume":399},{"date":"2025-10-23","open":11754,"high":11923,"low":11754,"close":11863,"volume":805},{"date":"2025-10-24","open":11908,"high":11977,"low":11873,"close":11977,"volume":1046},{"date":"2025-10-27","open":12052,"high":12087,"low":11843,"close":11873,"volume":6323},{"date":"2025-10-28","open":11793,"high":11793,"low":11703,"close":11748,"volume":1394},{"date":"2025-10-29","open":11818,"high":12042,"low":11799,"close":12042,"volume":5618},{"date":"2025-10-30","open":12221,"high":12291,"low":12057,"close":12216,"volume":2474},{"date":"2025-10-31","open":12191,"high":12191,"low":12072,"close":12177,"volume":6012},{"date":"2025-11-03","open":12082,"high":12346,"low":12082,"close":12331,"volume":940,"rsi_14":77.31,"sma_20":11771.55,"sma_60":10953.82,"sma_120":10568.86},{"date":"2025-11-04","open":12117,"high":12226,"low":11624,"close":11689,"volume":5029,"rsi_14":50.75,"sma_20":11807.0,"sma_60":10972.53,"sma_120":10588.33},{"date":"2025-11-05","open":11519,"high":11744,"low":11519,"close":11669,"volume":3074,"rsi_14":44.54,"sma_20":11837.45,"sma_60":10992.42,"sma_120":10606.71},{"date":"2025-11-06","open":11802,"high":11827,"low":11688,"close":11768,"volume":1891,"rsi_14":47.55,"sma_20":11860.9,"sma_60":11015.38,"sma_120":10625.13},{"date":"2025-11-07","open":11764,"high":11908,"low":11764,"close":11868,"volume":860,"rsi_14":52.03,"sma_20":11877.6,"sma_60":11039.0,"sma_120":10644.84},{"date":"2025-11-10","open":11907,"high":12256,"low":11907,"close":12147,"volume":1054,"rsi_14":56.93,"sma_20":11914.3,"sma_60":11068.95,"sma_120":10666.3},{"date":"2025-11-11","open":12272,"high":12406,"low":12217,"close":12331,"volume":540,"rsi_14":60.31,"sma_20":11956.2,"sma_60":11102.05,"sma_120":10689.29},{"date":"2025-11-12","open":12197,"high":12247,"low":11997,"close":12057,"volume":3333,"rsi_14":53.74,"sma_20":11976.15,"sma_60":11130.25,"sma_120":10708.71},{"date":"2025-11-13","open":11918,"high":12033,"low":11833,"close":11853,"volume":485,"rsi_14":47.68,"sma_20":11975.4,"sma_60":11155.78,"sma_120":10726.17},{"date":"2025-11-14","open":11769,"high":11769,"low":11554,"close":11579,"volume":510,"rsi_14":44.87,"sma_20":11961.2,"sma_60":11177.48,"sma_120":10740.73},{"date":"2025-11-17","open":11718,"high":11758,"low":11693,"close":11758,"volume":595,"rsi_14":50.17,"sma_20":11959.7,"sma_60":11200.78,"sma_120":10757.19},{"date":"2025-11-18","open":11813,"high":11813,"low":11609,"close":11609,"volume":469,"rsi_14":42.19,"sma_20":11947.75,"sma_60":11220.58,"sma_120":10773.33},{"date":"2025-11-19","open":11749,"high":11773,"low":11689,"close":11689,"volume":439,"rsi_14":40.14,"sma_20":11939.8,"sma_60":11240.97,"sma_120":10789.75},{"date":"2025-11-20","open":11817,"high":11832,"low":11679,"close":11679,"volume":392,"rsi_14":40.6,"sma_20":11930.6,"sma_60":11259.77,"sma_120":10806.05},{"date":"2025-11-21","open":11544,"high":11599,"low":11544,"close":11564,"volume":535,"rsi_14":35.31,"sma_20":11909.9,"sma_60":11277.15,"sma_120":10821.85},{"date":"2025-11-24","open":11803,"high":11903,"low":11803,"close":11803,"volume":2555,"rsi_14":52.58,"sma_20":11906.4,"sma_60":11299.18,"sma_120":10838.89},{"date":"2025-11-25","open":11983,"high":11983,"low":11818,"close":11883,"volume":5642,"rsi_14":54.71,"sma_20":11913.1,"sma_60":11325.13,"sma_120":10855.94},{"date":"2025-11-26","open":11848,"high":11918,"low":11744,"close":11883,"volume":6353,"rsi_14":52.63,"sma_20":11905.1,"sma_60":11350.67,"sma_120":10873.36},{"date":"2025-11-27","open":12007,"high":12067,"low":11957,"close":11957,"volume":366,"rsi_14":52.65,"sma_20":11893.35,"sma_60":11376.03,"sma_120":10892.44},{"date":"2025-11-28","open":11788,"high":11788,"low":11231,"close":11256,"volume":48457,"rsi_14":33.24,"sma_20":11848.35,"sma_60":11389.15,"sma_120":10904.24},{"date":"2025-12-01","open":11256,"high":11256,"low":10902,"close":11056,"volume":14232,"rsi_14":26.0,"sma_20":11785.65,"sma_60":11399.93,"sma_120":10913.42},{"date":"2025-12-02","open":11151,"high":11310,"low":11151,"close":11261,"volume":3190,"rsi_14":34.76,"sma_20":11765.35,"sma_60":11414.55,"sma_120":10923.92},{"date":"2025-12-03","open":11295,"high":11465,"low":11285,"close":11435,"volume":403,"rsi_14":42.14,"sma_20":11754.8,"sma_60":11430.83,"sma_120":10936.43},{"date":"2025-12-04","open":11370,"high":11445,"low":11251,"close":11445,"volume":718,"rsi_14":47.53,"sma_20":11739.75,"sma_60":11448.53,"sma_120":10950.18},{"date":"2025-12-05","open":11504,"high":11868,"low":11504,"close":11858,"volume":1644,"rsi_14":52.5,"sma_20":11740.5,"sma_60":11474.23,"sma_120":10967.73},{"date":"2025-12-08","open":11753,"high":11888,"low":11738,"close":11888,"volume":2525,"rsi_14":56.43,"sma_20":11728.75,"sma_60":11501.25,"sma_120":10983.52},{"date":"2025-12-09","open":11878,"high":11888,"low":11748,"close":11813,"volume":1269,"rsi_14":53.16,"sma_20":11704.05,"sma_60":11525.87,"sma_120":10997.74},{"date":"2025-12-10","open":11868,"high":11957,"low":11709,"close":11709,"volume":586,"rsi_14":51.1,"sma_20":11687.8,"sma_60":11546.82,"sma_120":11010.58},{"date":"2025-12-11","open":11798,"high":11858,"low":11748,"close":11748,"volume":292,"rsi_14":54.39,"sma_20":11683.8,"sma_60":11567.43,"sma_120":11023.09},{"date":"2025-12-12","open":11798,"high":11948,"low":11783,"close":11948,"volume":638,"rsi_14":53.63,"sma_20":11703.5,"sma_60":11590.97,"sma_120":11037.52},{"date":"2025-12-15","open":11878,"high":11878,"low":11714,"close":11714,"volume":505,"rsi_14":47.09,"sma_20":11702.45,"sma_60":11610.08,"sma_120":11050.19},{"date":"2025-12-16","open":11798,"high":11863,"low":11753,"close":11768,"volume":404,"rsi_14":48.24,"sma_20":11711.65,"sma_60":11627.62,"sma_120":11062.17},{"date":"2025-12-17","open":11808,"high":12062,"low":11768,"close":12062,"volume":1009,"rsi_14":51.91,"sma_20":11731.6,"sma_60":11650.15,"sma_120":11075.89},{"date":"2025-12-18","open":12062,"high":12137,"low":12017,"close":12077,"volume":2186,"rsi_14":70.07,"sma_20":11752.8,"sma_60":11672.02,"sma_120":11089.12},{"date":"2025-12-19","open":12181,"high":12236,"low":11873,"close":12017,"volume":1786,"rsi_14":75.2,"sma_20":11776.75,"sma_60":11694.88,"sma_120":11101.67},{"date":"2025-12-22","open":12122,"high":12147,"low":12042,"close":12127,"volume":730,"rsi_14":73.9,"sma_20":11794.25,"sma_60":11721.83,"sma_120":11115.07},{"date":"2025-12-23","open":12127,"high":12281,"low":12127,"close":12266,"volume":908,"rsi_14":73.39,"sma_20":11814.75,"sma_60":11748.28,"sma_120":11128.79},{"date":"2025-12-24","open":12303,"high":12388,"low":12303,"close":12333,"volume":859,"rsi_14":73.83,"sma_20":11837.25,"sma_60":11773.25,"sma_120":11142.43},{"date":"2025-12-26","open":12303,"high":12483,"low":12273,"close":12318,"volume":1761,"rsi_14":65.37,"sma_20":11854.0,"sma_60":11795.55,"sma_120":11156.91},{"date":"2025-12-29","open":12435,"high":12540,"low":12430,"close":12525,"volume":1598,"rsi_14":68.69,"sma_20":11915.0,"sma_60":11821.85,"sma_120":11173.05},{"date":"2025-12-30","open":12575,"high":12765,"low":12565,"close":12670,"volume":8342,"rsi_14":74.62,"sma_20":11993.25,"sma_60":11850.15,"sma_120":11189.82},{"date":"2026-01-02","open":12670,"high":12795,"low":12530,"close":12760,"volume":4716,"rsi_14":80.86,"sma_20":12065.75,"sma_60":11879.37,"sma_120":11207.71},{"date":"2026-01-05","open":13000,"high":13135,"low":12925,"close":13130,"volume":11050,"rsi_14":84.1,"sma_20":12148.0,"sma_60":11913.42,"sma_120":11227.48},{"date":"2026-01-06","open":13040,"high":13305,"low":12870,"close":13275,"volume":4239,"rsi_14":83.64,"sma_20":12237.0,"sma_60":11945.88,"sma_120":11248.7},{"date":"2026-01-07","open":13540,"high":13680,"low":13465,"close":13490,"volume":9710,"rsi_14":96.0,"sma_20":12316.0,"sma_60":11978.03,"sma_120":11272.01},{"date":"2026-01-08","open":13420,"high":13790,"low":13420,"close":13560,"volume":2538,"rsi_14":96.03,"sma_20":12397.0,"sma_60":12013.35,"sma_120":11296.19},{"date":"2026-01-09","open":13440,"high":13655,"low":13420,"close":13600,"volume":5406,"rsi_14":95.41,"sma_20":12483.75,"sma_60":12048.0,"sma_120":11319.88},{"date":"2026-01-12","open":13775,"high":13865,"low":13550,"close":13755,"volume":37189,"rsi_14":95.77,"sma_20":12583.5,"sma_60":12082.48,"sma_120":11346.39},{"date":"2026-01-13","open":13790,"high":13940,"low":13760,"close":13905,"volume":2266,"rsi_14":99.2,"sma_20":12688.75,"sma_60":12115.98,"sma_120":11375.12},{"date":"2026-01-14","open":13880,"high":14165,"low":13880,"close":14145,"volume":11647,"rsi_14":99.25,"sma_20":12796.0,"sma_60":12153.57,"sma_120":11407.17},{"date":"2026-01-15","open":14130,"high":14260,"low":14090,"close":14225,"volume":28027,"rsi_14":99.22,"sma_20":12919.0,"sma_60":12193.72,"sma_120":11440.67},{"date":"2026-01-16","open":14345,"high":14595,"low":14200,"close":14265,"volume":4678,"rsi_14":99.22,"sma_20":13041.25,"sma_60":12233.55,"sma_120":11473.81},{"date":"2026-01-19","open":14330,"high":14440,"low":14140,"close":14290,"volume":3886,"rsi_14":100.0,"sma_20":13150.0,"sma_60":12273.8,"sma_120":11507.11},{"date":"2026-01-20","open":14145,"high":14195,"low":13945,"close":14085,"volume":9423,"rsi_14":89.59,"sma_20":13247.75,"sma_60":12310.38,"sma_120":11538.91},{"date":"2026-01-21","open":14150,"high":15020,"low":14150,"close":14910,"volume":16068,"rsi_14":92.26,"sma_20":13389.75,"sma_60":12358.8,"sma_120":11577.54},{"date":"2026-01-22","open":15025,"high":15225,"low":14655,"close":14675,"volume":8445,"rsi_14":84.26,"sma_20":13514.5,"sma_60":12405.05,"sma_120":11613.48},{"date":"2026-01-23","open":14660,"high":14765,"low":14050,"close":14120,"volume":17518,"rsi_14":66.61,"sma_20":13604.5,"sma_60":12444.12,"sma_120":11644.33},{"date":"2026-01-26","open":13875,"high":13880,"low":12375,"close":12375,"volume":68536,"rsi_14":40.17,"sma_20":13605.25,"sma_60":12449.2,"sma_120":11659.72},{"date":"2026-01-27","open":12445,"high":12540,"low":11800,"close":12440,"volume":46531,"rsi_14":38.15,"sma_20":13610.0,"sma_60":12452.45,"sma_120":11674.86},{"date":"2026-01-28","open":12480,"high":12480,"low":11705,"close":11745,"volume":37971,"rsi_14":32.05,"sma_20":13571.0,"sma_60":12444.78,"sma_120":11684.88},{"date":"2026-01-29","open":11620,"high":12010,"low":11365,"close":11505,"volume":303796,"rsi_14":30.07,"sma_20":13512.75,"sma_60":12430.55,"sma_120":11692.18},{"date":"2026-01-30","open":11495,"high":11810,"low":11420,"close":11795,"volume":42404,"rsi_14":31.82,"sma_20":13464.5,"sma_60":12431.87,"sma_120":11702.2},{"date":"2026-02-02","open":11830,"high":11910,"low":11645,"close":11785,"volume":18917,"rsi_14":29.81,"sma_20":13397.25,"sma_60":12433.35,"sma_120":11712.88},{"date":"2026-02-03","open":11720,"high":12225,"low":11720,"close":12140,"volume":5735,"rsi_14":31.31,"sma_20":13340.5,"sma_60":12439.08,"sma_120":11727.23},{"date":"2026-02-04","open":12265,"high":12465,"low":11990,"close":12395,"volume":38458,"rsi_14":33.48,"sma_20":13285.75,"sma_60":12447.42,"sma_120":11743.21},{"date":"2026-02-05","open":12250,"high":12445,"low":12205,"close":12385,"volume":323990,"rsi_14":32.94,"sma_20":13227.0,"sma_60":12450.92,"sma_120":11759.93},{"date":"2026-02-06","open":12495,"high":12715,"low":12370,"close":12705,"volume":15966,"rsi_14":36.35,"sma_20":13182.25,"sma_60":12456.68,"sma_120":11779.37},{"date":"2026-02-09","open":12850,"high":12875,"low":12460,"close":12495,"volume":17869,"rsi_14":36.32,"sma_20":13119.25,"sma_60":12463.52,"sma_120":11796.88},{"date":"2026-02-10","open":12625,"high":12855,"low":12495,"close":12805,"volume":26619,"rsi_14":30.12,"sma_20":13064.25,"sma_60":12478.93,"sma_120":11817.36},{"date":"2026-02-11","open":12700,"high":12995,"low":12650,"close":12920,"volume":9920,"rsi_14":33.04,"sma_20":13003.0,"sma_60":12500.83,"sma_120":11839.16},{"date":"2026-02-12","open":13070,"high":13355,"low":13070,"close":13210,"volume":38903,"rsi_14":40.73,"sma_20":12952.25,"sma_60":12524.57,"sma_120":11862.67},{"date":"2026-02-13","open":13390,"high":13640,"low":13380,"close":13495,"volume":152117,"rsi_14":66.23,"sma_20":12913.75,"sma_60":12555.55,"sma_120":11888.07},{"date":"2026-02-19","open":13610,"high":13790,"low":12820,"close":12935,"volume":98748,"rsi_14":56.27,"sma_20":12846.0,"sma_60":12575.87,"sma_120":11908.42},{"date":"2026-02-20","open":12940,"high":13325,"low":12885,"close":13285,"volume":17836,"rsi_14":71.39,"sma_20":12806.0,"sma_60":12602.18,"sma_120":11930.98},{"date":"2026-02-23","open":13405,"high":13595,"low":13250,"close":13545,"volume":34128,"rsi_14":78.18,"sma_20":12737.75,"sma_60":12634.75,"sma_120":11955.95},{"date":"2026-02-24","open":13450,"high":13810,"low":13340,"close":13760,"volume":48862,"rsi_14":77.72,"sma_20":12692.0,"sma_60":12666.92,"sma_120":11983.05},{"date":"2026-02-25","open":13870,"high":14185,"low":13810,"close":14040,"volume":35897,"rsi_14":79.55,"sma_20":12688.0,"sma_60":12702.42,"sma_120":12013.77},{"date":"2026-02-26","open":14040,"high":14455,"low":13855,"close":14080,"volume":48200,"rsi_14":77.71,"sma_20":12773.25,"sma_60":12738.58,"sma_120":12044.62},{"date":"2026-02-27","open":14180,"high":14180,"low":13860,"close":13890,"volume":36624,"rsi_14":71.76,"sma_20":12845.75,"sma_60":12769.92,"sma_120":12072.98},{"date":"2026-03-03","open":13885,"high":13885,"low":13115,"close":13495,"volume":68408,"rsi_14":64.53,"sma_20":12933.25,"sma_60":12806.42,"sma_120":12097.78},{"date":"2026-03-04","open":13465,"high":13870,"low":13275,"close":13810,"volume":74585,"rsi_14":64.48,"sma_20":13048.5,"sma_60":12851.5,"sma_120":12125.72},{"date":"2026-03-05","open":13365,"high":14370,"low":12500,"close":13165,"volume":77395,"rsi_14":57.88,"sma_20":13117.0,"sma_60":12882.42,"sma_120":12148.48},{"date":"2026-03-06","open":12855,"high":12855,"low":12375,"close":12485,"volume":127261,"rsi_14":46.54,"sma_20":13152.0,"sma_60":12899.08,"sma_120":12164.96},{"date":"2026-03-09","open":12345,"high":12345,"low":12015,"close":12135,"volume":5655,"rsi_14":41.92,"sma_20":13151.75,"sma_60":12909.75,"sma_120":12179.14},{"date":"2026-03-10","open":12135,"high":12710,"low":12135,"close":12665,"volume":28229,"rsi_14":44.65,"sma_20":13165.25,"sma_60":12922.33,"sma_120":12198.28},{"date":"2026-03-11","open":12785,"high":13060,"low":12725,"close":12980,"volume":15755,"rsi_14":44.98,"sma_20":13195.0,"sma_60":12939.67,"sma_120":12220.46},{"date":"2026-03-12","open":13010,"high":13070,"low":12855,"close":12890,"volume":11411,"rsi_14":49.52,"sma_20":13204.25,"sma_60":12956.75,"sma_120":12241.31},{"date":"2026-03-13","open":13010,"high":13010,"low":12520,"close":12565,"volume":16408,"rsi_14":42.22,"sma_20":13207.75,"sma_60":12970.17,"sma_120":12258.49},{"date":"2026-03-16","open":12555,"high":12995,"low":12555,"close":12975,"volume":24043,"rsi_14":44.04,"sma_20":13216.25,"sma_60":12989.75,"sma_120":12278.59},{"date":"2026-03-17","open":13035,"high":13220,"low":13020,"close":13170,"volume":39156,"rsi_14":43.8,"sma_20":13228.75,"sma_60":13009.25,"sma_120":12300.11},{"date":"2026-03-18","open":13190,"high":13600,"low":13160,"close":13520,"volume":150821,"rsi_14":44.62,"sma_20":13244.25,"sma_60":13038.5,"sma_120":12324.29},{"date":"2026-03-19","open":13460,"high":13545,"low":13355,"close":13410,"volume":3965,"rsi_14":43.16,"sma_20":13240.0,"sma_60":13065.0,"sma_120":12346.31},{"date":"2026-03-20","open":13500,"high":13500,"low":13170,"close":13235,"volume":7154,"rsi_14":43.3,"sma_20":13255.0,"sma_60":13083.67,"sma_120":12366.91},{"date":"2026-03-23","open":13210,"high":13210,"low":13000,"close":13070,"volume":4981,"rsi_14":45.44,"sma_20":13244.25,"sma_60":13099.33,"sma_120":12385.67},{"date":"2026-03-24","open":13070,"high":13205,"low":12985,"close":13190,"volume":5891,"rsi_14":43.05,"sma_20":13226.5,"sma_60":13118.0,"sma_120":12406.44},{"date":"2026-03-25","open":13140,"high":13325,"low":12840,"close":12875,"volume":45266,"rsi_14":46.49,"sma_20":13182.25,"sma_60":13129.58,"sma_120":12425.71},{"date":"2026-03-26","open":12855,"high":12855,"low":12490,"close":12675,"volume":9440,"rsi_14":52.6,"sma_20":13114.0,"sma_60":13135.5,"sma_120":12441.89},{"date":"2026-03-27","open":12680,"high":12680,"low":12400,"close":12540,"volume":17542,"rsi_14":55.9,"sma_20":13037.0,"sma_60":13138.5,"sma_120":12455.88},{"date":"2026-03-30","open":12640,"high":12640,"low":12375,"close":12520,"volume":2397,"rsi_14":47.52,"sma_20":12968.5,"sma_60":13141.42,"sma_120":12468.48},{"date":"2026-03-31","open":12380,"high":12770,"low":12335,"close":12705,"volume":2820,"rsi_14":45.08,"sma_20":12929.0,"sma_60":13144.42,"sma_120":12483.13},{"date":"2026-04-01","open":12810,"high":13095,"low":12740,"close":13095,"volume":7735,"rsi_14":53.31,"sma_20":12893.25,"sma_60":13151.5,"sma_120":12500.83},{"date":"2026-04-02","open":13060,"high":13345,"low":13060,"close":13265,"volume":28516,"rsi_14":61.9,"sma_20":12898.25,"sma_60":13159.92,"sma_120":12519.64},{"date":"2026-04-03","open":13315,"high":13720,"low":13315,"close":13600,"volume":31071,"rsi_14":60.91,"sma_20":12954.0,"sma_60":13167.75,"sma_120":12540.58},{"date":"2026-04-06","open":13730,"high":14100,"low":13700,"close":14100,"volume":18116,"rsi_14":64.67,"sma_20":13052.25,"sma_60":13181.5,"sma_120":12563.69},{"date":"2026-04-07","open":14150,"high":14350,"low":14015,"close":14310,"volume":30894,"rsi_14":63.04,"sma_20":13134.5,"sma_60":13195.17,"sma_120":12586.6},{"date":"2026-04-08","open":14345,"high":14795,"low":14345,"close":14630,"volume":50285,"rsi_14":68.83,"sma_20":13217.0,"sma_60":13213.0,"sma_120":12613.17},{"date":"2026-04-09","open":14540,"high":14655,"low":14400,"close":14490,"volume":12725,"rsi_14":69.58,"sma_20":13297.0,"sma_60":13227.83,"sma_120":12637.92},{"date":"2026-04-10","open":14785,"high":14825,"low":14575,"close":14650,"volume":9025,"rsi_14":74.69,"sma_20":13401.25,"sma_60":13242.75,"sma_120":12662.62},{"date":"2026-04-13","open":14650,"high":14655,"low":14460,"close":14530,"volume":6031,"rsi_14":70.94,"sma_20":13479.0,"sma_60":13253.17,"sma_120":12684.58},{"date":"2026-04-14","open":14565,"high":14970,"low":14565,"close":14820,"volume":4619,"rsi_14":80.63,"sma_20":13561.5,"sma_60":13264.42,"sma_120":12708.99},{"date":"2026-04-15","open":14910,"high":15185,"low":14640,"close":14640,"volume":18270,"rsi_14":81.14,"sma_20":13617.5,"sma_60":13271.33,"sma_120":12732.52},{"date":"2026-04-16","open":14535,"high":14835,"low":14535,"close":14835,"volume":1753,"rsi_14":85.69,"sma_20":13688.75,"sma_60":13280.83,"sma_120":12757.19},{"date":"2026-04-17","open":14840,"high":14870,"low":14695,"close":14760,"volume":424,"rsi_14":84.25,"sma_20":13765.0,"sma_60":13288.67,"sma_120":12781.23},{"date":"2026-04-20","open":14760,"high":14830,"low":14600,"close":14710,"volume":2494,"rsi_14":81.98,"sma_20":13847.0,"sma_60":13299.08,"sma_120":12804.73},{"date":"2026-04-21","open":14685,"high":14995,"low":14685,"close":14970,"volume":41605,"rsi_14":81.2,"sma_20":13936.0,"sma_60":13300.08,"sma_120":12829.44},{"date":"2026-04-22","open":14965,"high":15175,"low":14965,"close":15050,"volume":822,"rsi_14":80.62,"sma_20":14044.75,"sma_60":13306.33,"sma_120":12855.69},{"date":"2026-04-23","open":15250,"high":15505,"low":15180,"close":15300,"volume":13238,"rsi_14":80.04,"sma_20":14176.0,"sma_60":13326.0,"sma_120":12885.06},{"date":"2026-04-24","open":15325,"high":15340,"low":14790,"close":14820,"volume":7091,"rsi_14":62.81,"sma_20":14290.0,"sma_60":13366.75,"sma_120":12907.98},{"date":"2026-04-27","open":14870,"high":14945,"low":14755,"close":14855,"volume":13381,"rsi_14":60.34,"sma_20":14406.75,"sma_60":13407.0,"sma_120":12929.73},{"date":"2026-04-28","open":15050,"high":15330,"low":14995,"close":15140,"volume":4765,"rsi_14":59.81,"sma_20":14528.5,"sma_60":13463.58,"sma_120":12954.18},{"date":"2026-04-29","open":15175,"high":15285,"low":14980,"close":15240,"volume":11149,"rsi_14":64.65,"sma_20":14635.75,"sma_60":13525.83,"sma_120":12978.19},{"date":"2026-04-30","open":15310,"high":15505,"low":15310,"close":15480,"volume":12636,"rsi_14":65.72,"sma_20":14746.5,"sma_60":13587.25,"sma_120":13009.56},{"date":"2026-05-04","open":15480,"high":16060,"low":15425,"close":16055,"volume":70047,"rsi_14":74.64,"sma_20":14869.25,"sma_60":13658.42,"sma_120":13045.88},{"date":"2026-05-06","open":16630,"high":17540,"low":16060,"close":17300,"volume":39367,"rsi_14":80.62,"sma_20":15029.25,"sma_60":13744.42,"sma_120":13091.75},{"date":"2026-05-07","open":17300,"high":17750,"low":17220,"close":17715,"volume":41287,"rsi_14":85.88,"sma_20":15199.5,"sma_60":13833.08,"sma_120":13140.25},{"date":"2026-05-08","open":17655,"high":17800,"low":17110,"close":17735,"volume":27038,"rsi_14":85.28,"sma_20":15354.75,"sma_60":13922.25,"sma_120":13186.58},{"date":"2026-05-11","open":18305,"high":19035,"low":18305,"close":18715,"volume":27154,"rsi_14":89.43,"sma_20":15566.0,"sma_60":14022.42,"sma_120":13239.55},{"date":"2026-05-12","open":18770,"high":19085,"low":18110,"close":18810,"volume":50610,"rsi_14":90.51,"sma_20":15774.0,"sma_60":14127.67,"sma_120":13295.59},{"date":"2026-05-13","open":18360,"high":19475,"low":18215,"close":19360,"volume":41630,"rsi_14":91.03,"sma_20":16015.5,"sma_60":14236.92,"sma_120":13357.92},{"date":"2026-05-14","open":19340,"high":19815,"low":19030,"close":19270,"volume":241173,"rsi_14":89.37,"sma_20":16238.0,"sma_60":14342.75,"sma_120":13421.79},{"date":"2026-05-15","open":19185,"high":19530,"low":18965,"close":19075,"volume":34449,"rsi_14":85.58,"sma_20":16459.75,"sma_60":14440.5,"sma_120":13482.53},{"date":"2026-05-18","open":19075,"high":19900,"low":18620,"close":19630,"volume":76923,"rsi_14":94.7,"sma_20":16699.5,"sma_60":14542.75,"sma_120":13549.15},{"date":"2026-05-19","open":19630,"high":19715,"low":18765,"close":19410,"volume":96045,"rsi_14":90.93,"sma_20":16932.0,"sma_60":14650.67,"sma_120":13613.27},{"date":"2026-05-20","open":19600,"high":19830,"low":19410,"close":19820,"volume":44249,"rsi_14":91.12,"sma_20":17187.5,"sma_60":14759.58,"sma_120":13680.88},{"date":"2026-05-21","open":20240,"high":20470,"low":19477,"close":20470,"volume":49241,"rsi_14":91.91,"sma_20":17462.5,"sma_60":14875.0,"sma_120":13754.88},{"date":"2026-05-22","open":20345,"high":20345,"low":18660,"close":19135,"volume":74595,"rsi_14":74.91,"sma_20":17666.75,"sma_60":14964.58,"sma_120":13815.75},{"date":"2026-05-26","open":19015,"high":19535,"low":18565,"close":19505,"volume":31206,"rsi_14":74.19,"sma_20":17877.0,"sma_60":15055.67,"sma_120":13879.04},{"date":"2026-05-27","open":19790,"high":20820,"low":19700,"close":20515,"volume":77645,"rsi_14":73.31,"sma_20":18161.75,"sma_60":15162.92,"sma_120":13950.75},{"date":"2026-05-28","open":20485,"high":20990,"low":20135,"close":20825,"volume":51095,"rsi_14":72.9,"sma_20":18460.25,"sma_60":15278.5,"sma_120":14024.21},{"date":"2026-05-29","open":20810,"high":22125,"low":20810,"close":22085,"volume":48068,"rsi_14":77.09,"sma_20":18807.5,"sma_60":15421.67,"sma_120":14114.04},{"date":"2026-06-01","open":22080,"high":23625,"low":22020,"close":23170,"volume":97097,"rsi_14":77.38,"sma_20":19204.0,"sma_60":15577.67,"sma_120":14214.58},{"date":"2026-06-02","open":23500,"high":23995,"low":23140,"close":23995,"volume":111594,"rsi_14":79.24,"sma_20":19629.75,"sma_60":15758.17,"sma_120":14320.29},{"date":"2026-06-04","open":24005,"high":24005,"low":22135,"close":22705,"volume":188346,"rsi_14":67.41,"sma_20":19962.25,"sma_60":15928.5,"sma_120":14413.79},{"date":"2026-06-05","open":22490,"high":22845,"low":22015,"close":22740,"volume":30842,"rsi_14":68.17,"sma_20":20234.25,"sma_60":16105.25,"sma_120":14507.5},{"date":"2026-06-08","open":22635,"high":23820,"low":22220,"close":23215,"volume":55602,"rsi_14":71.06,"sma_20":20509.25,"sma_60":16281.08,"sma_120":14601.71},{"date":"2026-06-09","open":23260,"high":23655,"low":21930,"close":23655,"volume":335827,"rsi_14":70.72,"sma_20":20805.25,"sma_60":16459.0,"sma_120":14699.33},{"date":"2026-06-10","open":23280,"high":23280,"low":22215,"close":22760,"volume":119469,"rsi_14":66.12,"sma_20":21007.5,"sma_60":16623.5,"sma_120":14790.12},{"date":"2026-06-11","open":22360,"high":22665,"low":21365,"close":21380,"volume":67086,"rsi_14":56.87,"sma_20":21136.0,"sma_60":16770.42,"sma_120":14870.29},{"date":"2026-06-12","open":21845,"high":22545,"low":21795,"close":21795,"volume":66656,"rsi_14":55.96,"sma_20":21257.75,"sma_60":16917.42,"sma_120":14953.58},{"date":"2026-06-15","open":22425,"high":22890,"low":22085,"close":22615,"volume":70710,"rsi_14":66.4,"sma_20":21425.0,"sma_60":17074.83,"sma_120":15042.04},{"date":"2026-06-16","open":22630,"high":23905,"low":22630,"close":23830,"volume":26006,"rsi_14":68.88,"sma_20":21662.75,"sma_60":17246.67,"sma_120":15142.58},{"date":"2026-06-17","open":23395,"high":23715,"low":22990,"close":23640,"volume":37828,"rsi_14":64.69,"sma_20":21863.25,"sma_60":17417.17,"sma_120":15241.08},{"date":"2026-06-18","open":23705,"high":25240,"low":23705,"close":25210,"volume":86067,"rsi_14":68.43,"sma_20":22153.25,"sma_60":17616.75,"sma_120":15350.21},{"date":"2026-06-19","open":25790,"high":26610,"low":25665,"close":26100,"volume":400741,"rsi_14":67.42,"sma_20":22467.25,"sma_60":17833.92,"sma_120":15466.62},{"date":"2026-06-22","open":26040,"high":28000,"low":25005,"close":25670,"volume":226490,"rsi_14":61.5,"sma_20":22727.25,"sma_60":18041.92,"sma_120":15579.96},{"date":"2026-06-23","open":26040,"high":26295,"low":24120,"close":25085,"volume":187694,"rsi_14":55.13,"sma_20":23024.75,"sma_60":18245.42,"sma_120":15687.5},{"date":"2026-06-24","open":25120,"high":26090,"low":24660,"close":25390,"volume":276791,"rsi_14":63.92,"sma_20":23319.0,"sma_60":18457.33,"sma_120":15796.42},{"date":"2026-06-25","open":26645,"high":27955,"low":26040,"close":27670,"volume":315928,"rsi_14":70.73,"sma_20":23676.75,"sma_60":18709.5,"sma_120":15924.0},{"date":"2026-06-26","open":27380,"high":27645,"low":25800,"close":27015,"volume":361643,"rsi_14":65.74,"sma_20":23986.25,"sma_60":18951.08,"sma_120":16046.25},{"date":"2026-06-29","open":26240,"high":26410,"low":23955,"close":24315,"volume":365810,"rsi_14":52.3,"sma_20":24097.75,"sma_60":19144.58,"sma_120":16144.5},{"date":"2026-06-30","open":24250,"high":25360,"low":24020,"close":24925,"volume":187154,"rsi_14":57.71,"sma_20":24185.5,"sma_60":19341.75,"sma_120":16246.62},{"date":"2026-07-01","open":25000,"high":25475,"low":23225,"close":24085,"volume":196285,"rsi_14":60.01,"sma_20":24190.0,"sma_60":19522.08,"sma_120":16341.0},{"date":"2026-07-02","open":23425,"high":24555,"low":23425,"close":23820,"volume":152060,"rsi_14":57.58,"sma_20":24245.75,"sma_60":19692.42,"sma_120":16430.08},{"date":"2026-07-03","open":23820,"high":25700,"low":23790,"close":25600,"volume":181095,"rsi_14":60.43,"sma_20":24388.75,"sma_60":19884.08,"sma_120":16532.79},{"date":"2026-07-06","open":25855,"high":26875,"low":25855,"close":26320,"volume":160516,"rsi_14":59.01,"sma_20":24544.0,"sma_60":20084.25,"sma_120":16639.71},{"date":"2026-07-07","open":25775,"high":25950,"low":24435,"close":24795,"volume":207531,"rsi_14":53.81,"sma_20":24601.0,"sma_60":20253.67,"sma_120":16733.33},{"date":"2026-07-08","open":25045,"high":26300,"low":24940,"close":25545,"volume":353932,"rsi_14":51.17,"sma_20":24740.25,"sma_60":20437.92,"sma_120":16832.88},{"date":"2026-07-09","open":26300,"high":26700,"low":24950,"close":25410,"volume":302519,"rsi_14":47.46,"sma_20":24941.75,"sma_60":20617.25,"sma_120":16930.0},{"date":"2026-07-10","open":26225,"high":26295,"low":24700,"close":24870,"volume":216838,"rsi_14":47.08,"sma_20":25095.5,"sma_60":20789.58,"sma_120":17021.38},{"date":"2026-07-13","open":24520,"high":24600,"low":23385,"close":23490,"volume":229455,"rsi_14":44.49,"sma_20":25139.25,"sma_60":20934.08,"sma_120":17099.25},{"date":"2026-07-14","open":23445,"high":24675,"low":23445,"close":24315,"volume":161782,"rsi_14":46.42,"sma_20":25163.5,"sma_60":21095.33,"sma_120":17183.33},{"date":"2026-07-15","open":25320,"high":25320,"low":24210,"close":24290,"volume":85376,"rsi_14":36.75,"sma_20":25196.0,"sma_60":21252.92,"sma_120":17266.88},{"date":"2026-07-16","open":23580,"high":24000,"low":23580,"close":23945,"volume":54045,"rsi_14":37.66,"sma_20":25132.75,"sma_60":21406.0,"sma_120":17347.33},{"date":"2026-07-20","open":23580,"high":24650,"low":23575,"close":24445,"volume":64077,"rsi_14":50.63,"sma_20":25050.0,"sma_60":21568.25,"sma_120":17433.67},{"date":"2026-07-21","open":24050,"high":25975,"low":24050,"close":25360,"volume":207795,"rsi_14":52.06,"sma_20":25034.5,"sma_60":21741.42,"sma_120":17520.75},{"date":"2026-07-22","open":25820,"high":26200,"low":25475,"close":25805,"volume":201947,"rsi_14":58.47,"sma_20":25070.5,"sma_60":21920.67,"sma_120":17613.5},{"date":"2026-07-23","open":25960,"high":26050,"low":24925,"close":25080,"volume":156904,"rsi_14":55.94,"sma_20":25055.0,"sma_60":22083.67,"sma_120":17704.83},{"date":"2026-07-24","open":25220,"high":25375,"low":24945,"close":25230,"volume":76594,"rsi_14":47.94,"sma_20":24933.0,"sma_60":22257.17,"sma_120":17811.96},{"date":"2026-07-27","open":25125,"high":25125,"low":24030,"close":24600,"volume":87668,"rsi_14":40.33,"sma_20":24812.25,"sma_60":22419.58,"sma_120":17913.29},{"date":"2026-07-28","open":24180,"high":24475,"low":23960,"close":23960,"volume":26543,"rsi_14":44.78,"sma_20":24794.5,"sma_60":22566.58,"sma_120":18015.08},{"date":"2026-07-29","open":23860,"high":24865,"low":23500,"close":23845,"volume":97790,"rsi_14":38.47,"sma_20":24740.5,"sma_60":22710.0,"sma_120":18117.92},{"date":"2026-07-30","open":24230,"high":24930,"low":23415,"close":24560,"volume":24719,"rsi_14":44.65,"sma_20":24764.25,"sma_60":22861.33,"sma_120":18224.29},{"date":"2026-07-31","open":25360,"high":26150,"low":24560,"close":26120,"volume":120021,"rsi_14":56.97,"sma_20":24879.25,"sma_60":23029.08,"sma_120":18343.75},{"date":"2026-08-03","open":25595,"high":25665,"low":23150,"close":23590,"volume":201340,"rsi_14":50.49,"sma_20":24778.75,"sma_60":23133.92,"sma_120":18439.17},{"date":"2026-08-04","open":23910,"high":23940,"low":21600,"close":22245,"volume":324332,"rsi_14":40.27,"sma_20":24575.0,"sma_60":23209.42,"sma_120":18521.25},{"date":"2026-08-05","open":22745,"high":23350,"low":22265,"close":22825,"volume":70228,"rsi_14":43.46,"sma_20":24476.5,"sma_60":23294.25,"sma_120":18608.25},{"date":"2026-08-06","open":22280,"high":22455,"low":21040,"close":21475,"volume":62998,"rsi_14":39.88,"sma_20":24273.0,"sma_60":23340.25,"sma_120":18681.33},{"date":"2026-08-07","open":21595,"high":21975,"low":21160,"close":21295,"volume":82916,"rsi_14":36.74,"sma_20":24067.25,"sma_60":23381.67,"sma_120":18754.67},{"date":"2026-08-10","open":21140,"high":21210,"low":19510,"close":19510,"volume":124171,"rsi_14":27.06,"sma_20":23799.25,"sma_60":23384.17,"sma_120":18810.54},{"date":"2026-08-11","open":19530,"high":20235,"low":18840,"close":19725,"volume":170368,"rsi_14":25.72,"sma_20":23611.0,"sma_60":23391.75,"sma_120":18867.25},{"date":"2026-08-12","open":20115,"high":20995,"low":20055,"close":20675,"volume":77978,"rsi_14":32.72,"sma_20":23429.0,"sma_60":23418.42,"sma_120":18929.46},{"date":"2026-08-13","open":21240,"high":21905,"low":21120,"close":21255,"volume":50723,"rsi_14":34.91,"sma_20":23277.25,"sma_60":23445.5,"sma_120":18994.12},{"date":"2026-08-14","open":21845,"high":22100,"low":21235,"close":21850,"volume":57607,"rsi_14":39.54,"sma_20":23172.5,"sma_60":23486.17,"sma_120":19068.42},{"date":"2026-08-18","open":22370,"high":22755,"low":21990,"close":22450,"volume":52495,"rsi_14":44.24,"sma_20":23072.75,"sma_60":23530.0,"sma_120":19144.79},{"date":"2026-08-19","open":21890,"high":21955,"low":20665,"close":20975,"volume":83417,"rsi_14":40.08,"sma_20":22853.5,"sma_60":23538.42,"sma_120":19206.71},{"date":"2026-08-20","open":21045,"high":21990,"low":20715,"close":21780,"volume":35050,"rsi_14":40.45,"sma_20":22652.25,"sma_60":23582.5,"sma_120":19273.54},{"date":"2026-08-21","open":22090,"high":23575,"low":22090,"close":23345,"volume":139035,"rsi_14":40.47,"sma_20":22565.5,"sma_60":23646.5,"sma_120":19351.08},{"date":"2026-08-24","open":23125,"high":23125,"low":21950,"close":21965,"volume":59300,"rsi_14":43.94,"sma_20":22402.25,"sma_60":23670.67,"sma_120":19416.79},{"date":"2026-08-25","open":21755,"high":22145,"low":21720,"close":21815,"volume":36771,"rsi_14":48.24,"sma_20":22263.0,"sma_60":23687.17,"sma_120":19482.83},{"date":"2026-08-26","open":21920,"high":22405,"low":21685,"close":22200,"volume":27003,"rsi_14":47.4,"sma_20":22175.0,"sma_60":23689.08,"sma_120":19555.38},{"date":"2026-08-27","open":22970,"high":22970,"low":21940,"close":21940,"volume":31836,"rsi_14":52.13,"sma_20":22079.75,"sma_60":23668.58,"sma_120":19623.12},{"date":"2026-08-28","open":21955,"high":22190,"low":21635,"close":21635,"volume":20526,"rsi_14":51.54,"sma_20":21933.5,"sma_60":23629.25,"sma_120":19693.71},{"date":"2026-08-31","open":21660,"high":22120,"low":21635,"close":21890,"volume":8332,"rsi_14":62.5,"sma_20":21722.0,"sma_60":23615.67,"sma_120":19772.08},{"date":"2026-09-01","open":22000,"high":22615,"low":21800,"close":22590,"volume":19062,"rsi_14":64.32,"sma_20":21672.0,"sma_60":23613.17,"sma_120":19859.21},{"date":"2026-09-02","open":22555,"high":22770,"low":21840,"close":22190,"volume":14887,"rsi_14":58.01,"sma_20":21669.25,"sma_60":23596.08,"sma_120":19938.58},{"date":"2026-09-03","open":22160,"high":22755,"low":22085,"close":22745,"volume":10461,"rsi_14":57.9,"sma_20":21665.25,"sma_60":23580.92,"sma_120":20019.96},{"date":"2026-09-04","open":22670,"high":22705,"low":22205,"close":22270,"volume":17911,"rsi_14":52.26,"sma_20":21705.0,"sma_60":23572.75,"sma_120":20098.12},{"date":"2026-09-07","open":22790,"high":23150,"low":22520,"close":23080,"volume":33731,"rsi_14":53.31,"sma_20":21794.25,"sma_60":23601.08,"sma_120":20185.75},{"date":"2026-09-08","open":23315,"high":23680,"low":23000,"close":23585,"volume":33475,"rsi_14":65.26,"sma_20":21998.0,"sma_60":23630.92,"sma_120":20274.17},{"date":"2026-09-09","open":23585,"high":23585,"low":23085,"close":23140,"volume":15824,"rsi_14":58.3,"sma_20":22168.75,"sma_60":23639.67,"sma_120":20357.25},{"date":"2026-09-10","open":23430,"high":23525,"low":22520,"close":22735,"volume":15069,"rsi_14":45.66,"sma_20":22271.75,"sma_60":23621.42,"sma_120":20434.04},{"date":"2026-09-11","open":22665,"high":22995,"low":22600,"close":22945,"volume":21596,"rsi_14":58.36,"sma_20":22356.25,"sma_60":23609.83,"sma_120":20513.5},{"date":"2026-09-14","open":22800,"high":22920,"low":22530,"close":22620,"volume":11505,"rsi_14":56.67,"sma_20":22394.75,"sma_60":23566.67,"sma_120":20591.71},{"date":"2026-09-15","open":22490,"high":22605,"low":22010,"close":22180,"volume":8470,"rsi_14":49.84,"sma_20":22381.25,"sma_60":23501.33,"sma_120":20667.62},{"date":"2026-09-16","open":22305,"high":22790,"low":22305,"close":22450,"volume":9895,"rsi_14":54.18,"sma_20":22455.0,"sma_60":23447.67,"sma_120":20744.79},{"date":"2026-09-17","open":22480,"high":22700,"low":22320,"close":22385,"volume":14019,"rsi_14":56.4,"sma_20":22485.25,"sma_60":23402.67,"sma_120":20824.04},{"date":"2026-09-18","open":22655,"high":23065,"low":22570,"close":22925,"volume":5707,"rsi_14":58.42,"sma_20":22464.25,"sma_60":23361.58,"sma_120":20909.46},{"date":"2026-09-21","open":23030,"high":23405,"low":22985,"close":23050,"volume":7327,"rsi_14":54.13,"sma_20":22518.5,"sma_60":23284.58,"sma_120":20997.04},{"date":"2026-09-22","open":23290,"high":23520,"low":23250,"close":23345,"volume":7873,"rsi_14":60.57,"sma_20":22595.0,"sma_60":23223.42,"sma_120":21087.25},{"date":"2026-09-23","open":23545,"high":23630,"low":23180,"close":23240,"volume":5646,"rsi_14":54.94,"sma_20":22647.0,"sma_60":23205.5,"sma_120":21175.04},{"date":"2026-09-28","open":22980,"high":23240,"low":22300,"close":22540,"volume":28656,"rsi_14":52.58,"sma_20":22677.0,"sma_60":23165.75,"sma_120":21253.75},{"date":"2026-09-29","open":22495,"high":22850,"low":22335,"close":22335,"volume":10530,"rsi_14":41.96,"sma_20":22712.0,"sma_60":23136.58,"sma_120":21329.33},{"date":"2026-09-30","open":22500,"high":22500,"low":21960,"close":21980,"volume":16663,"rsi_14":32.11,"sma_20":22716.5,"sma_60":23105.92,"sma_120":21399.17},{"date":"2026-10-01","open":21955,"high":21980,"low":21085,"close":21130,"volume":39165,"rsi_14":29.45,"sma_20":22643.5,"sma_60":23031.42,"sma_120":21457.75},{"date":"2026-10-02","open":21100,"high":21470,"low":20770,"close":21385,"volume":18781,"rsi_14":35.76,"sma_20":22603.25,"sma_60":22949.17,"sma_120":21516.71},{"date":"2026-10-06","open":21150,"high":21150,"low":20205,"close":20205,"volume":83804,"rsi_14":26.01,"sma_20":22476.25,"sma_60":22872.67,"sma_120":21563.17},{"date":"2026-10-07","open":20030,"high":20780,"low":19950,"close":20445,"volume":29082,"rsi_14":30.67,"sma_20":22385.0,"sma_60":22787.67,"sma_120":21612.79},{"date":"2026-10-08","open":20535,"high":20795,"low":20110,"close":20110,"volume":15870,"rsi_14":31.25,"sma_20":22236.5,"sma_60":22699.33,"sma_120":21658.29},{"date":"2026-10-12","open":20010,"high":20465,"low":19825,"close":20375,"volume":33407,"rsi_14":31.19,"sma_20":22076.0,"sma_60":22624.42,"sma_120":21707.0},{"date":"2026-10-13","open":20395,"high":20490,"low":19305,"close":19355,"volume":45811,"rsi_14":26.58,"sma_20":21886.75,"sma_60":22555.5,"sma_120":21744.79},{"date":"2026-10-14","open":19515,"high":20065,"low":19515,"close":19675,"volume":14922,"rsi_14":24.0,"sma_20":21733.75,"sma_60":22478.17,"sma_120":21786.75},{"date":"2026-10-15","open":19450,"high":19850,"low":19450,"close":19675,"volume":76945,"rsi_14":22.45,"sma_20":21570.25,"sma_60":22401.25,"sma_120":21827.08},{"date":"2026-10-16","open":19815,"high":19890,"low":19045,"close":19120,"volume":9734,"rsi_14":16.91,"sma_20":21395.25,"sma_60":22320.83,"sma_120":21863.42},{"date":"2026-10-19","open":18925,"high":19230,"low":18800,"close":18895,"volume":37075,"rsi_14":16.6,"sma_20":21231.0,"sma_60":22228.33,"sma_120":21898.29},{"date":"2026-10-20","open":19015,"high":19110,"low":18770,"close":19020,"volume":18379,"rsi_14":20.32,"sma_20":21059.5,"sma_60":22122.67,"sma_120":21932.04},{"date":"2026-10-21","open":19100,"high":19600,"low":18925,"close":19395,"volume":14675,"rsi_14":25.9,"sma_20":20910.0,"sma_60":22015.83,"sma_120":21968.25},{"date":"2026-10-22","open":19300,"high":19765,"low":19300,"close":19560,"volume":10894,"rsi_14":29.53,"sma_20":20741.75,"sma_60":21923.83,"sma_120":22003.75},{"date":"2026-10-23","open":19366,"high":20130,"low":19272,"close":20130,"volume":10132,"rsi_14":41.12,"sma_20":20595.75,"sma_60":21838.83,"sma_120":22048.0}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 200롱코스닥150숏선물","phase":"above-fold","symbol_resolved":true}