{"status":"ok","report":{"price_analysis":{"current":43560.0,"change_1d":0.8,"change_7d":-3.5,"change_30d":-22.8,"high_30d":60785.0,"low_30d":41100.0,"position_in_range":12.0,"support":43068.5,"resistance":58816.5},"summary":"KODEX 200IT TR(363580)은(는) 코스피 200 정보기술 TR를 추종하는 ETF입니다, 순자산 3,200억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3319.55)가 시그널선(-2170.97)을 하회합니다(데드크로스). 현재가가 SMA20(52147)과 SMA60(52701) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 39197~65097 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.523908523908517,"macd":-3319.545646540748,"macd_signal":-2170.9687144054865,"sma_20":52146.75,"sma_60":52700.916666666664,"bb_upper":65096.96786496274,"bb_lower":39196.53213503726,"atr_14":2855.3571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 449.00, 기관 순매수 9021.00. 30일 누적: 외국인 8375.00, 기관 6.47만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":449.0,"institutional_flow":9021.0,"data":[{"date":"2026-10-23","foreign_net":5491.0,"institution_net":-2925.0,"retail_net":-2566.0},{"date":"2026-10-22","foreign_net":-1900.0,"institution_net":1552.0,"retail_net":348.0},{"date":"2026-10-21","foreign_net":-768.0,"institution_net":2482.0,"retail_net":-1714.0},{"date":"2026-10-20","foreign_net":-4344.0,"institution_net":7678.0,"retail_net":-3334.0},{"date":"2026-10-19","foreign_net":1970.0,"institution_net":234.0,"retail_net":-2204.0},{"date":"2026-10-16","foreign_net":-11980.0,"institution_net":13719.0,"retail_net":-1739.0},{"date":"2026-10-15","foreign_net":29363.0,"institution_net":-27361.0,"retail_net":-2002.0},{"date":"2026-10-14","foreign_net":-17483.0,"institution_net":21524.0,"retail_net":-4041.0},{"date":"2026-10-13","foreign_net":8750.0,"institution_net":-28950.0,"retail_net":20200.0},{"date":"2026-10-12","foreign_net":9708.0,"institution_net":-7890.0,"retail_net":-1818.0},{"date":"2026-10-08","foreign_net":-3637.0,"institution_net":5035.0,"retail_net":-1398.0},{"date":"2026-10-07","foreign_net":-6553.0,"institution_net":10514.0,"retail_net":-3961.0},{"date":"2026-10-06","foreign_net":4722.0,"institution_net":3666.0,"retail_net":-8388.0},{"date":"2026-10-02","foreign_net":-145.0,"institution_net":10236.0,"retail_net":-10091.0},{"date":"2026-10-01","foreign_net":10981.0,"institution_net":-2513.0,"retail_net":-8468.0},{"date":"2026-09-30","foreign_net":-7151.0,"institution_net":5924.0,"retail_net":1227.0},{"date":"2026-09-29","foreign_net":-2813.0,"institution_net":-789.0,"retail_net":3602.0},{"date":"2026-09-28","foreign_net":-14706.0,"institution_net":18089.0,"retail_net":-3383.0},{"date":"2026-09-23","foreign_net":5737.0,"institution_net":4251.0,"retail_net":-9988.0},{"date":"2026-09-22","foreign_net":1790.0,"institution_net":2987.0,"retail_net":-4777.0},{"date":"2026-09-21","foreign_net":5955.0,"institution_net":-17.0,"retail_net":-5938.0},{"date":"2026-09-18","foreign_net":5574.0,"institution_net":6246.0,"retail_net":-11820.0},{"date":"2026-09-17","foreign_net":-735.0,"institution_net":2686.0,"retail_net":-1951.0},{"date":"2026-09-16","foreign_net":-2556.0,"institution_net":3982.0,"retail_net":-1426.0},{"date":"2026-09-15","foreign_net":1736.0,"institution_net":8295.0,"retail_net":-10031.0},{"date":"2026-09-14","foreign_net":1500.0,"institution_net":-11596.0,"retail_net":10096.0},{"date":"2026-09-11","foreign_net":-5735.0,"institution_net":-2589.0,"retail_net":8324.0},{"date":"2026-09-10","foreign_net":3894.0,"institution_net":506.0,"retail_net":-4400.0},{"date":"2026-09-09","foreign_net":-2370.0,"institution_net":4301.0,"retail_net":-1931.0},{"date":"2026-09-08","foreign_net":-5920.0,"institution_net":15411.0,"retail_net":-9491.0}],"periods":{"d1":{"foreign_net":5491.0,"institution_net":-2925.0,"retail_net":-2566.0},"d3":{"foreign_net":2823.0,"institution_net":1109.0,"retail_net":-3932.0},"d7":{"foreign_net":17832.0,"institution_net":-4621.0,"retail_net":-13211.0},"d14":{"foreign_net":13194.0,"institution_net":9514.0,"retail_net":-22708.0},"d30":{"foreign_net":8375.0,"institution_net":64688.0,"retail_net":-73063.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.5,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.8,"unit":"%","percentile":24,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:00.510058+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 정보기술 TR","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":320000000000.0,"aum_display":"3,200억","dividend_yield":null,"tracking_error":0.1,"holdings":[{"ticker":"402340","name":"SK스퀘어","weight":24.21},{"ticker":"000660","name":"SK하이닉스","weight":22.71},{"ticker":"009150","name":"삼성전기","weight":18.4},{"ticker":"005930","name":"삼성전자","weight":16.48},{"ticker":"006400","name":"삼성SDI","weight":4.73},{"ticker":"066570","name":"LG전자","weight":3.43},{"ticker":"011070","name":"LG이노텍","weight":2.08},{"ticker":"042700","name":"한미반도체","weight":1.63},{"ticker":"003550","name":"LG","weight":1.51},{"ticker":"018260","name":"삼성에스디에스","weight":1.24}],"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":43560.0,"change_pct":0.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-25","close":9610.0},{"date":"2020-09-28","close":9725.0},{"date":"2020-09-29","close":9830.0},{"date":"2020-10-05","close":9910.0},{"date":"2020-10-06","close":9910.0},{"date":"2020-10-07","close":9985.0},{"date":"2020-10-08","close":10035.0},{"date":"2020-10-12","close":10045.0},{"date":"2020-10-13","close":10140.0},{"date":"2020-10-14","close":10000.0},{"date":"2020-10-15","close":9870.0},{"date":"2020-10-16","close":9785.0},{"date":"2020-10-19","close":9795.0},{"date":"2020-10-20","close":9935.0},{"date":"2020-10-21","close":9870.0},{"date":"2020-10-22","close":9780.0},{"date":"2020-10-23","close":9780.0},{"date":"2020-10-26","close":9730.0},{"date":"2020-10-27","close":9755.0},{"date":"2020-10-28","close":9750.0},{"date":"2020-10-29","close":9540.0},{"date":"2020-10-30","close":9480.0},{"date":"2020-11-02","close":9555.0},{"date":"2020-11-03","close":9810.0},{"date":"2020-11-04","close":9870.0},{"date":"2020-11-05","close":10100.0},{"date":"2020-11-06","close":10200.0},{"date":"2020-11-09","close":10385.0},{"date":"2020-11-10","close":10350.0},{"date":"2020-11-11","close":10390.0},{"date":"2020-11-12","close":10360.0},{"date":"2020-11-13","close":10435.0},{"date":"2020-11-16","close":10630.0},{"date":"2020-11-17","close":10615.0},{"date":"2020-11-18","close":10675.0},{"date":"2020-11-19","close":10820.0},{"date":"2020-11-20","close":10790.0},{"date":"2020-11-23","close":10990.0},{"date":"2020-11-24","close":11085.0},{"date":"2020-11-25","close":10995.0},{"date":"2020-11-26","close":11155.0},{"date":"2020-11-27","close":11180.0},{"date":"2020-11-30","close":10885.0},{"date":"2020-12-01","close":11135.0},{"date":"2020-12-02","close":11390.0},{"date":"2020-12-03","close":11430.0},{"date":"2020-12-04","close":11645.0},{"date":"2020-12-07","close":11680.0},{"date":"2020-12-08","close":11695.0},{"date":"2020-12-09","close":11980.0},{"date":"2020-12-10","close":11845.0},{"date":"2020-12-11","close":11875.0},{"date":"2020-12-14","close":11865.0},{"date":"2020-12-15","close":11895.0},{"date":"2020-12-16","close":12050.0},{"date":"2020-12-17","close":12105.0},{"date":"2020-12-18","close":12030.0},{"date":"2020-12-21","close":11910.0},{"date":"2020-12-22","close":11735.0},{"date":"2020-12-23","close":12310.0},{"date":"2020-12-24","close":12445.0},{"date":"2020-12-28","close":12585.0},{"date":"2020-12-29","close":13025.0},{"date":"2020-12-30","close":13375.0},{"date":"2021-01-04","close":14045.0},{"date":"2021-01-05","close":14265.0},{"date":"2021-01-06","close":14175.0},{"date":"2021-01-07","close":14655.0},{"date":"2021-01-08","close":15155.0},{"date":"2021-01-11","close":14990.0},{"date":"2021-01-12","close":14900.0},{"date":"2021-01-13","close":15115.0},{"date":"2021-01-14","close":15240.0},{"date":"2021-01-15","close":14885.0},{"date":"2021-01-18","close":14535.0},{"date":"2021-01-19","close":15000.0},{"date":"2021-01-20","close":15330.0},{"date":"2021-01-21","close":15770.0},{"date":"2021-01-22","close":15725.0},{"date":"2021-01-25","close":16045.0},{"date":"2021-01-26","close":15690.0},{"date":"2021-01-27","close":15565.0},{"date":"2021-01-28","close":15255.0},{"date":"2021-01-29","close":14690.0},{"date":"2021-02-01","close":14910.0},{"date":"2021-02-02","close":15175.0},{"date":"2021-02-03","close":15300.0},{"date":"2021-02-04","close":14995.0},{"date":"2021-02-05","close":15150.0},{"date":"2021-02-08","close":15100.0},{"date":"2021-02-09","close":15160.0},{"date":"2021-02-10","close":15290.0},{"date":"2021-02-15","close":15640.0},{"date":"2021-02-16","close":15750.0},{"date":"2021-02-17","close":15675.0},{"date":"2021-02-18","close":15330.0},{"date":"2021-02-19","close":15425.0},{"date":"2021-02-22","close":15245.0},{"date":"2021-02-23","close":15035.0},{"date":"2021-02-24","close":14595.0},{"date":"2021-02-25","close":15255.0},{"date":"2021-02-26","close":14660.0},{"date":"2021-03-02","close":14930.0},{"date":"2021-03-03","close":15030.0},{"date":"2021-03-04","close":14685.0},{"date":"2021-03-05","close":14605.0},{"date":"2021-03-08","close":14280.0},{"date":"2021-03-09","close":14115.0},{"date":"2021-03-10","close":14020.0},{"date":"2021-03-11","close":14455.0},{"date":"2021-03-12","close":14755.0},{"date":"2021-03-15","close":14600.0},{"date":"2021-03-16","close":14800.0},{"date":"2021-03-17","close":14580.0},{"date":"2021-03-18","close":14690.0},{"date":"2021-03-19","close":14525.0},{"date":"2021-03-22","close":14460.0},{"date":"2021-03-23","close":14115.0},{"date":"2021-03-24","close":14110.0},{"date":"2021-03-25","close":14135.0},{"date":"2021-03-26","close":14145.0},{"date":"2021-03-29","close":14070.0},{"date":"2021-03-30","close":14475.0},{"date":"2021-03-31","close":14300.0},{"date":"2021-04-01","close":14685.0},{"date":"2021-04-02","close":14865.0},{"date":"2021-04-05","close":14850.0},{"date":"2021-04-06","close":14920.0},{"date":"2021-04-07","close":14930.0},{"date":"2021-04-08","close":14900.0},{"date":"2021-04-09","close":14785.0},{"date":"2021-04-12","close":14705.0},{"date":"2021-04-13","close":14925.0},{"date":"2021-04-14","close":15045.0},{"date":"2021-04-15","close":15235.0},{"date":"2021-04-16","close":15195.0},{"date":"2021-04-19","close":15220.0},{"date":"2021-04-20","close":15295.0},{"date":"2021-04-21","close":14925.0},{"date":"2021-04-22","close":14925.0},{"date":"2021-04-23","close":14985.0},{"date":"2021-04-26","close":15180.0},{"date":"2021-04-27","close":15190.0},{"date":"2021-04-28","close":14865.0},{"date":"2021-04-29","close":14865.0},{"date":"2021-04-30","close":14610.0},{"date":"2021-05-03","close":14505.0},{"date":"2021-05-04","close":14665.0},{"date":"2021-05-06","close":14500.0},{"date":"2021-05-07","close":14545.0},{"date":"2021-05-10","close":14710.0},{"date":"2021-05-11","close":14260.0},{"date":"2021-05-12","close":13995.0},{"date":"2021-05-13","close":13700.0},{"date":"2021-05-14","close":13990.0},{"date":"2021-05-17","close":13835.0},{"date":"2021-05-18","close":14035.0},{"date":"2021-05-20","close":14080.0},{"date":"2021-05-21","close":14160.0},{"date":"2021-05-24","close":13945.0},{"date":"2021-05-25","close":14145.0},{"date":"2021-05-26","close":14135.0},{"date":"2021-05-27","close":14025.0},{"date":"2021-05-28","close":14015.0},{"date":"2021-05-31","close":13910.0},{"date":"2021-06-01","close":14020.0},{"date":"2021-06-02","close":13930.0},{"date":"2021-06-03","close":14240.0},{"date":"2021-06-04","close":14130.0},{"date":"2021-06-07","close":14205.0},{"date":"2021-06-08","close":14085.0},{"date":"2021-06-09","close":13825.0},{"date":"2021-06-10","close":13855.0},{"date":"2021-06-11","close":14075.0},{"date":"2021-06-14","close":14150.0},{"date":"2021-06-15","close":14285.0},{"date":"2021-06-16","close":14330.0},{"date":"2021-06-17","close":14265.0},{"date":"2021-06-18","close":14375.0},{"date":"2021-06-21","close":14280.0},{"date":"2021-06-22","close":14310.0},{"date":"2021-06-23","close":14310.0},{"date":"2021-06-24","close":14560.0},{"date":"2021-06-25","close":14615.0},{"date":"2021-06-28","close":14495.0},{"date":"2021-06-29","close":14450.0},{"date":"2021-06-30","close":14640.0},{"date":"2021-07-01","close":14590.0},{"date":"2021-07-02","close":14540.0},{"date":"2021-07-05","close":14700.0},{"date":"2021-07-06","close":14895.0},{"date":"2021-07-07","close":14790.0},{"date":"2021-07-08","close":14555.0},{"date":"2021-07-09","close":14465.0},{"date":"2021-07-12","close":14470.0},{"date":"2021-07-13","close":14680.0},{"date":"2021-07-14","close":14695.0},{"date":"2021-07-15","close":14760.0},{"date":"2021-07-16","close":14645.0},{"date":"2021-07-19","close":14480.0},{"date":"2021-07-20","close":14510.0},{"date":"2021-07-21","close":14385.0},{"date":"2021-07-22","close":14560.0},{"date":"2021-07-23","close":14610.0},{"date":"2021-07-26","close":14425.0},{"date":"2021-07-27","close":14505.0},{"date":"2021-07-28","close":14455.0},{"date":"2021-07-29","close":14560.0},{"date":"2021-07-30","close":14320.0},{"date":"2021-08-02","close":14395.0},{"date":"2021-08-03","close":14605.0},{"date":"2021-08-04","close":14750.0},{"date":"2021-08-05","close":14770.0},{"date":"2021-08-06","close":14720.0},{"date":"2021-08-09","close":14685.0},{"date":"2021-08-10","close":14560.0},{"date":"2021-08-11","close":14345.0},{"date":"2021-08-12","close":14200.0},{"date":"2021-08-13","close":13970.0},{"date":"2021-08-17","close":13880.0},{"date":"2021-08-18","close":14015.0},{"date":"2021-08-19","close":13690.0},{"date":"2021-08-20","close":13565.0},{"date":"2021-08-23","close":13630.0},{"date":"2021-08-24","close":13740.0},{"date":"2021-08-25","close":13745.0},{"date":"2021-08-26","close":13650.0},{"date":"2021-08-27","close":13665.0},{"date":"2021-08-30","close":13630.0},{"date":"2021-08-31","close":14035.0},{"date":"2021-09-01","close":14035.0},{"date":"2021-09-02","close":13735.0},{"date":"2021-09-03","close":13980.0},{"date":"2021-09-06","close":13960.0},{"date":"2021-09-07","close":13960.0},{"date":"2021-09-08","close":13865.0},{"date":"2021-09-09","close":13650.0},{"date":"2021-09-10","close":13815.0},{"date":"2021-09-13","close":13795.0},{"date":"2021-09-14","close":13895.0},{"date":"2021-09-15","close":13875.0},{"date":"2021-09-16","close":13580.0},{"date":"2021-09-17","close":13605.0},{"date":"2021-09-23","close":13620.0},{"date":"2021-09-24","close":13525.0},{"date":"2021-09-27","close":13655.0},{"date":"2021-09-28","close":13430.0},{"date":"2021-09-29","close":13150.0},{"date":"2021-09-30","close":13265.0},{"date":"2021-10-01","close":13015.0},{"date":"2021-10-05","close":12750.0},{"date":"2021-10-06","close":12480.0},{"date":"2021-10-07","close":12590.0},{"date":"2021-10-08","close":12600.0},{"date":"2021-10-12","close":12320.0},{"date":"2021-10-13","close":12335.0},{"date":"2021-10-14","close":12530.0},{"date":"2021-10-15","close":12885.0},{"date":"2021-10-18","close":12780.0},{"date":"2021-10-19","close":12915.0},{"date":"2021-10-20","close":12870.0},{"date":"2021-10-21","close":12805.0},{"date":"2021-10-22","close":12860.0},{"date":"2021-10-25","close":12925.0},{"date":"2021-10-26","close":13090.0},{"date":"2021-10-27","close":13060.0},{"date":"2021-10-28","close":13210.0},{"date":"2021-10-29","close":12965.0},{"date":"2021-11-01","close":13000.0},{"date":"2021-11-02","close":13165.0},{"date":"2021-11-03","close":13085.0},{"date":"2021-11-04","close":13235.0},{"date":"2021-11-05","close":13270.0},{"date":"2021-11-08","close":13270.0},{"date":"2021-11-09","close":13230.0},{"date":"2021-11-10","close":13195.0},{"date":"2021-11-11","close":13120.0},{"date":"2021-11-12","close":13255.0},{"date":"2021-11-15","close":13515.0},{"date":"2021-11-16","close":13555.0},{"date":"2021-11-17","close":13505.0},{"date":"2021-11-18","close":13515.0},{"date":"2021-11-19","close":13765.0},{"date":"2021-11-22","close":14095.0},{"date":"2021-11-23","close":13970.0},{"date":"2021-11-24","close":13915.0},{"date":"2021-11-25","close":13765.0},{"date":"2021-11-26","close":13530.0},{"date":"2021-11-29","close":13445.0},{"date":"2021-11-30","close":13165.0},{"date":"2021-12-01","close":13490.0},{"date":"2021-12-02","close":13530.0},{"date":"2021-12-03","close":13630.0},{"date":"2021-12-06","close":13730.0},{"date":"2021-12-07","close":13790.0},{"date":"2021-12-08","close":13855.0},{"date":"2021-12-09","close":13950.0},{"date":"2021-12-10","close":13855.0},{"date":"2021-12-13","close":13875.0},{"date":"2021-12-14","close":13635.0},{"date":"2021-12-15","close":13760.0},{"date":"2021-12-16","close":13810.0},{"date":"2021-12-17","close":13725.0},{"date":"2021-12-20","close":13440.0},{"date":"2021-12-21","close":13645.0},{"date":"2021-12-22","close":13740.0},{"date":"2021-12-23","close":13960.0},{"date":"2021-12-24","close":14135.0},{"date":"2021-12-27","close":14000.0},{"date":"2021-12-28","close":14155.0},{"date":"2021-12-29","close":14220.0},{"date":"2021-12-30","close":14290.0},{"date":"2022-01-03","close":14255.0},{"date":"2022-01-04","close":14210.0},{"date":"2022-01-05","close":13970.0},{"date":"2022-01-06","close":13700.0},{"date":"2022-01-07","close":13900.0},{"date":"2022-01-10","close":13595.0},{"date":"2022-01-11","close":13705.0},{"date":"2022-01-12","close":14005.0},{"date":"2022-01-13","close":14025.0},{"date":"2022-01-14","close":13915.0},{"date":"2022-01-17","close":13825.0},{"date":"2022-01-18","close":13900.0},{"date":"2022-01-19","close":13735.0},{"date":"2022-01-20","close":13900.0},{"date":"2022-01-21","close":13620.0},{"date":"2022-01-24","close":13500.0},{"date":"2022-01-25","close":13165.0},{"date":"2022-01-26","close":13060.0},{"date":"2022-01-27","close":12555.0},{"date":"2022-01-28","close":12875.0},{"date":"2022-02-03","close":12935.0},{"date":"2022-02-04","close":13050.0},{"date":"2022-02-07","close":12820.0},{"date":"2022-02-08","close":12825.0},{"date":"2022-02-09","close":12970.0},{"date":"2022-02-10","close":13140.0},{"date":"2022-02-11","close":13010.0},{"date":"2022-02-14","close":12750.0},{"date":"2022-02-15","close":12610.0},{"date":"2022-02-16","close":12845.0},{"date":"2022-02-17","close":13050.0},{"date":"2022-02-18","close":12960.0},{"date":"2022-02-21","close":12930.0},{"date":"2022-02-22","close":12785.0},{"date":"2022-02-23","close":12880.0},{"date":"2022-02-24","close":12460.0},{"date":"2022-02-25","close":12605.0},{"date":"2022-02-28","close":12725.0},{"date":"2022-03-02","close":12705.0},{"date":"2022-03-03","close":12975.0},{"date":"2022-03-04","close":12615.0},{"date":"2022-03-07","close":12210.0},{"date":"2022-03-08","close":12050.0},{"date":"2022-03-10","close":12255.0},{"date":"2022-03-11","close":12090.0},{"date":"2022-03-14","close":12070.0},{"date":"2022-03-15","close":11945.0},{"date":"2022-03-16","close":12220.0},{"date":"2022-03-17","close":12500.0},{"date":"2022-03-18","close":12505.0},{"date":"2022-03-21","close":12460.0},{"date":"2022-03-22","close":12510.0},{"date":"2022-03-23","close":12630.0},{"date":"2022-03-24","close":12550.0},{"date":"2022-03-25","close":12510.0},{"date":"2022-03-28","close":12455.0},{"date":"2022-03-29","close":12600.0},{"date":"2022-03-30","close":12685.0},{"date":"2022-03-31","close":12730.0},{"date":"2022-04-01","close":12620.0},{"date":"2022-04-04","close":12585.0},{"date":"2022-04-05","close":12635.0},{"date":"2022-04-06","close":12435.0},{"date":"2022-04-07","close":12320.0},{"date":"2022-04-08","close":12415.0},{"date":"2022-04-11","close":12345.0},{"date":"2022-04-12","close":12200.0},{"date":"2022-04-13","close":12495.0},{"date":"2022-04-14","close":12505.0},{"date":"2022-04-15","close":12380.0},{"date":"2022-04-18","close":12265.0},{"date":"2022-04-19","close":12425.0},{"date":"2022-04-20","close":12465.0},{"date":"2022-04-21","close":12535.0},{"date":"2022-04-22","close":12340.0},{"date":"2022-04-25","close":12040.0},{"date":"2022-04-26","close":12145.0},{"date":"2022-04-27","close":12000.0},{"date":"2022-04-28","close":12055.0},{"date":"2022-04-29","close":12240.0},{"date":"2022-05-02","close":12200.0},{"date":"2022-05-03","close":12165.0},{"date":"2022-05-04","close":12170.0},{"date":"2022-05-06","close":11990.0},{"date":"2022-05-09","close":11735.0},{"date":"2022-05-10","close":11795.0},{"date":"2022-05-11","close":11780.0},{"date":"2022-05-12","close":11505.0},{"date":"2022-05-13","close":11825.0},{"date":"2022-05-16","close":11790.0},{"date":"2022-05-17","close":11910.0},{"date":"2022-05-18","close":12045.0},{"date":"2022-05-19","close":11815.0},{"date":"2022-05-20","close":12000.0},{"date":"2022-05-23","close":12045.0},{"date":"2022-05-24","close":11755.0},{"date":"2022-05-25","close":11770.0},{"date":"2022-05-26","close":11580.0},{"date":"2022-05-27","close":11680.0},{"date":"2022-05-30","close":11895.0},{"date":"2022-05-31","close":11850.0},{"date":"2022-06-02","close":11765.0},{"date":"2022-06-03","close":11770.0},{"date":"2022-06-07","close":11450.0},{"date":"2022-06-08","close":11480.0},{"date":"2022-06-09","close":11545.0},{"date":"2022-06-10","close":11405.0},{"date":"2022-06-13","close":10980.0},{"date":"2022-06-14","close":10905.0},{"date":"2022-06-15","close":10750.0},{"date":"2022-06-16","close":10940.0},{"date":"2022-06-17","close":10715.0},{"date":"2022-06-20","close":10595.0},{"date":"2022-06-21","close":10630.0},{"date":"2022-06-22","close":10285.0},{"date":"2022-06-23","close":10160.0},{"date":"2022-06-24","close":10385.0},{"date":"2022-06-27","close":10680.0},{"date":"2022-06-28","close":10660.0},{"date":"2022-06-29","close":10545.0},{"date":"2022-06-30","close":10190.0},{"date":"2022-07-01","close":9985.0},{"date":"2022-07-04","close":9970.0},{"date":"2022-07-05","close":10315.0},{"date":"2022-07-06","close":10235.0},{"date":"2022-07-07","close":10475.0},{"date":"2022-07-08","close":10430.0},{"date":"2022-07-11","close":10390.0},{"date":"2022-07-12","close":10260.0},{"date":"2022-07-13","close":10325.0},{"date":"2022-07-14","close":10345.0},{"date":"2022-07-15","close":10595.0},{"date":"2022-07-18","close":10770.0},{"date":"2022-07-19","close":10630.0},{"date":"2022-07-20","close":10795.0},{"date":"2022-07-21","close":10935.0},{"date":"2022-07-22","close":10825.0},{"date":"2022-07-25","close":10820.0},{"date":"2022-07-26","close":10860.0},{"date":"2022-07-27","close":10820.0},{"date":"2022-07-28","close":10915.0},{"date":"2022-07-29","close":10795.0},{"date":"2022-08-01","close":10840.0},{"date":"2022-08-02","close":10800.0},{"date":"2022-08-03","close":10870.0},{"date":"2022-08-04","close":10955.0},{"date":"2022-08-05","close":11030.0},{"date":"2022-08-08","close":10915.0},{"date":"2022-08-09","close":10895.0},{"date":"2022-08-10","close":10765.0},{"date":"2022-08-11","close":10990.0},{"date":"2022-08-12","close":11040.0},{"date":"2022-08-16","close":11195.0},{"date":"2022-08-17","close":11225.0},{"date":"2022-08-18","close":11120.0},{"date":"2022-08-19","close":11070.0},{"date":"2022-08-22","close":10855.0},{"date":"2022-08-23","close":10670.0},{"date":"2022-08-24","close":10685.0},{"date":"2022-08-25","close":10745.0},{"date":"2022-08-26","close":10815.0},{"date":"2022-08-29","close":10530.0},{"date":"2022-08-30","close":10600.0},{"date":"2022-08-31","close":10805.0},{"date":"2022-09-01","close":10500.0},{"date":"2022-09-02","close":10465.0},{"date":"2022-09-05","close":10420.0},{"date":"2022-09-06","close":10375.0},{"date":"2022-09-07","close":10260.0},{"date":"2022-09-08","close":10360.0},{"date":"2022-09-13","close":10825.0},{"date":"2022-09-14","close":10635.0},{"date":"2022-09-15","close":10560.0},{"date":"2022-09-16","close":10470.0},{"date":"2022-09-19","close":10400.0},{"date":"2022-09-20","close":10440.0},{"date":"2022-09-21","close":10300.0},{"date":"2022-09-22","close":10220.0},{"date":"2022-09-23","close":10005.0},{"date":"2022-09-26","close":9830.0},{"date":"2022-09-27","close":9770.0},{"date":"2022-09-28","close":9430.0},{"date":"2022-09-29","close":9445.0},{"date":"2022-09-30","close":9415.0},{"date":"2022-10-04","close":9705.0},{"date":"2022-10-05","close":9870.0},{"date":"2022-10-06","close":10005.0},{"date":"2022-10-07","close":10010.0},{"date":"2022-10-11","close":9870.0},{"date":"2022-10-12","close":10055.0},{"date":"2022-10-13","close":9960.0},{"date":"2022-10-14","close":10090.0},{"date":"2022-10-17","close":10185.0},{"date":"2022-10-18","close":10185.0},{"date":"2022-10-19","close":10110.0},{"date":"2022-10-20","close":9915.0},{"date":"2022-10-21","close":10100.0},{"date":"2022-10-24","close":10275.0},{"date":"2022-10-25","close":10380.0},{"date":"2022-10-26","close":10520.0},{"date":"2022-10-27","close":10695.0},{"date":"2022-10-28","close":10430.0},{"date":"2022-10-31","close":10580.0},{"date":"2022-11-01","close":10720.0},{"date":"2022-11-02","close":10615.0},{"date":"2022-11-03","close":10625.0},{"date":"2022-11-04","close":10700.0},{"date":"2022-11-07","close":10850.0},{"date":"2022-11-08","close":10965.0},{"date":"2022-11-09","close":11165.0},{"date":"2022-11-10","close":11000.0},{"date":"2022-11-11","close":11500.0},{"date":"2022-11-14","close":11475.0},{"date":"2022-11-15","close":11345.0},{"date":"2022-11-16","close":11400.0},{"date":"2022-11-17","close":11085.0},{"date":"2022-11-18","close":11095.0},{"date":"2022-11-21","close":10920.0},{"date":"2022-11-22","close":10770.0},{"date":"2022-11-23","close":10865.0},{"date":"2022-11-24","close":11020.0},{"date":"2022-11-25","close":11000.0},{"date":"2022-11-28","close":10895.0},{"date":"2022-11-29","close":10910.0},{"date":"2022-11-30","close":11075.0},{"date":"2022-12-01","close":11115.0},{"date":"2022-12-02","close":10900.0},{"date":"2022-12-05","close":10805.0},{"date":"2022-12-06","close":10745.0},{"date":"2022-12-07","close":10640.0},{"date":"2022-12-08","close":10590.0},{"date":"2022-12-09","close":10615.0},{"date":"2022-12-12","close":10560.0},{"date":"2022-12-13","close":10515.0},{"date":"2022-12-14","close":10720.0},{"date":"2022-12-15","close":10555.0},{"date":"2022-12-16","close":10390.0},{"date":"2022-12-19","close":10380.0},{"date":"2022-12-20","close":10275.0},{"date":"2022-12-21","close":10190.0},{"date":"2022-12-22","close":10335.0},{"date":"2022-12-23","close":10200.0},{"date":"2022-12-26","close":10185.0},{"date":"2022-12-27","close":10180.0},{"date":"2022-12-28","close":10080.0},{"date":"2022-12-29","close":9875.0},{"date":"2023-01-02","close":9925.0},{"date":"2023-01-03","close":9945.0},{"date":"2023-01-04","close":10285.0},{"date":"2023-01-05","close":10275.0},{"date":"2023-01-06","close":10400.0},{"date":"2023-01-09","close":10670.0},{"date":"2023-01-10","close":10745.0},{"date":"2023-01-11","close":10835.0},{"date":"2023-01-12","close":10815.0},{"date":"2023-01-13","close":10840.0},{"date":"2023-01-16","close":10865.0},{"date":"2023-01-17","close":10810.0},{"date":"2023-01-18","close":10695.0},{"date":"2023-01-19","close":10780.0},{"date":"2023-01-20","close":10865.0},{"date":"2023-01-25","close":11200.0},{"date":"2023-01-26","close":11250.0},{"date":"2023-01-27","close":11450.0},{"date":"2023-01-30","close":11325.0},{"date":"2023-01-31","close":11090.0},{"date":"2023-02-01","close":11325.0},{"date":"2023-02-02","close":11505.0},{"date":"2023-02-03","close":11475.0},{"date":"2023-02-06","close":11245.0},{"date":"2023-02-07","close":11315.0},{"date":"2023-02-08","close":11665.0},{"date":"2023-02-09","close":11630.0},{"date":"2023-02-10","close":11555.0},{"date":"2023-02-13","close":11405.0},{"date":"2023-02-14","close":11680.0},{"date":"2023-02-15","close":11500.0},{"date":"2023-02-16","close":11735.0},{"date":"2023-02-17","close":11565.0},{"date":"2023-02-20","close":11580.0},{"date":"2023-02-21","close":11550.0},{"date":"2023-02-22","close":11335.0},{"date":"2023-02-23","close":11545.0},{"date":"2023-02-24","close":11410.0},{"date":"2023-02-27","close":11280.0},{"date":"2023-02-28","close":11360.0},{"date":"2023-03-02","close":11320.0},{"date":"2023-03-03","close":11435.0},{"date":"2023-03-06","close":11805.0},{"date":"2023-03-07","close":11760.0},{"date":"2023-03-08","close":11570.0},{"date":"2023-03-09","close":11445.0},{"date":"2023-03-10","close":11340.0},{"date":"2023-03-13","close":11425.0},{"date":"2023-03-14","close":11140.0},{"date":"2023-03-15","close":11225.0},{"date":"2023-03-16","close":11265.0},{"date":"2023-03-17","close":11420.0},{"date":"2023-03-20","close":11270.0},{"date":"2023-03-21","close":11225.0},{"date":"2023-03-22","close":11395.0},{"date":"2023-03-23","close":11420.0},{"date":"2023-03-24","close":11465.0},{"date":"2023-03-27","close":11420.0},{"date":"2023-03-28","close":11550.0},{"date":"2023-03-29","close":11545.0},{"date":"2023-03-30","close":11620.0},{"date":"2023-03-31","close":11705.0},{"date":"2023-04-03","close":11660.0},{"date":"2023-04-04","close":11615.0},{"date":"2023-04-05","close":11795.0},{"date":"2023-04-06","close":11545.0},{"date":"2023-04-07","close":11745.0},{"date":"2023-04-10","close":11830.0},{"date":"2023-04-11","close":11935.0},{"date":"2023-04-12","close":11990.0},{"date":"2023-04-13","close":11985.0},{"date":"2023-04-14","close":11990.0},{"date":"2023-04-17","close":11880.0},{"date":"2023-04-18","close":11860.0},{"date":"2023-04-19","close":11805.0},{"date":"2023-04-20","close":11725.0},{"date":"2023-04-21","close":11705.0},{"date":"2023-04-24","close":11580.0},{"date":"2023-04-25","close":11370.0},{"date":"2023-04-26","close":11430.0},{"date":"2023-04-27","close":11465.0},{"date":"2023-04-28","close":11495.0},{"date":"2023-05-02","close":11530.0},{"date":"2023-05-03","close":11520.0},{"date":"2023-05-04","close":11420.0},{"date":"2023-05-08","close":11590.0},{"date":"2023-05-09","close":11490.0},{"date":"2023-05-10","close":11450.0},{"date":"2023-05-11","close":11410.0},{"date":"2023-05-12","close":11380.0},{"date":"2023-05-15","close":11380.0},{"date":"2023-05-16","close":11455.0},{"date":"2023-05-17","close":11635.0},{"date":"2023-05-18","close":11735.0},{"date":"2023-05-19","close":11990.0},{"date":"2023-05-22","close":12060.0},{"date":"2023-05-23","close":12065.0},{"date":"2023-05-24","close":12025.0},{"date":"2023-05-25","close":12115.0},{"date":"2023-05-26","close":12270.0},{"date":"2023-05-30","close":12735.0},{"date":"2023-05-31","close":12570.0},{"date":"2023-06-01","close":12600.0},{"date":"2023-06-02","close":12680.0},{"date":"2023-06-05","close":12690.0},{"date":"2023-06-07","close":12660.0},{"date":"2023-06-08","close":12655.0},{"date":"2023-06-09","close":12890.0},{"date":"2023-06-12","close":12855.0},{"date":"2023-06-13","close":13020.0},{"date":"2023-06-14","close":12950.0},{"date":"2023-06-15","close":12970.0},{"date":"2023-06-16","close":12975.0},{"date":"2023-06-19","close":12830.0},{"date":"2023-06-20","close":12805.0},{"date":"2023-06-21","close":12700.0},{"date":"2023-06-22","close":12660.0},{"date":"2023-06-23","close":12590.0},{"date":"2023-06-26","close":12625.0},{"date":"2023-06-27","close":12610.0},{"date":"2023-06-28","close":12530.0},{"date":"2023-06-29","close":12645.0},{"date":"2023-06-30","close":12670.0},{"date":"2023-07-03","close":12910.0},{"date":"2023-07-04","close":12900.0},{"date":"2023-07-05","close":12800.0},{"date":"2023-07-06","close":12600.0},{"date":"2023-07-07","close":12395.0},{"date":"2023-07-10","close":12230.0},{"date":"2023-07-11","close":12395.0},{"date":"2023-07-12","close":12530.0},{"date":"2023-07-13","close":12655.0},{"date":"2023-07-14","close":12890.0},{"date":"2023-07-17","close":12855.0},{"date":"2023-07-18","close":12820.0},{"date":"2023-07-19","close":12755.0},{"date":"2023-07-20","close":12670.0},{"date":"2023-07-21","close":12515.0},{"date":"2023-07-24","close":12540.0},{"date":"2023-07-25","close":12465.0},{"date":"2023-07-26","close":12310.0},{"date":"2023-07-27","close":12585.0},{"date":"2023-07-28","close":12595.0},{"date":"2023-07-31","close":12440.0},{"date":"2023-08-01","close":12660.0},{"date":"2023-08-02","close":12365.0},{"date":"2023-08-03","close":12250.0},{"date":"2023-08-04","close":12190.0},{"date":"2023-08-07","close":12225.0},{"date":"2023-08-08","close":12055.0},{"date":"2023-08-09","close":12175.0},{"date":"2023-08-10","close":12060.0},{"date":"2023-08-11","close":12060.0},{"date":"2023-08-14","close":11895.0},{"date":"2023-08-16","close":11805.0},{"date":"2023-08-17","close":11780.0},{"date":"2023-08-18","close":11775.0},{"date":"2023-08-21","close":11725.0},{"date":"2023-08-22","close":11770.0},{"date":"2023-08-23","close":11695.0},{"date":"2023-08-24","close":11985.0},{"date":"2023-08-25","close":11760.0},{"date":"2023-08-28","close":11775.0},{"date":"2023-08-29","close":11865.0},{"date":"2023-08-30","close":11990.0},{"date":"2023-08-31","close":11950.0},{"date":"2023-09-01","close":12035.0},{"date":"2023-09-04","close":12120.0},{"date":"2023-09-05","close":12160.0},{"date":"2023-09-06","close":12045.0},{"date":"2023-09-07","close":11955.0},{"date":"2023-09-08","close":11785.0},{"date":"2023-09-11","close":11795.0},{"date":"2023-09-12","close":11730.0},{"date":"2023-09-13","close":11865.0},{"date":"2023-09-14","close":12040.0},{"date":"2023-09-15","close":12195.0},{"date":"2023-09-18","close":11920.0},{"date":"2023-09-19","close":11870.0},{"date":"2023-09-20","close":11800.0},{"date":"2023-09-21","close":11605.0},{"date":"2023-09-22","close":11640.0},{"date":"2023-09-25","close":11650.0},{"date":"2023-09-26","close":11520.0},{"date":"2023-09-27","close":11470.0},{"date":"2023-10-04","close":11190.0},{"date":"2023-10-05","close":11450.0},{"date":"2023-10-06","close":11305.0},{"date":"2023-10-10","close":11465.0},{"date":"2023-10-11","close":11635.0},{"date":"2023-10-12","close":11870.0},{"date":"2023-10-13","close":11825.0},{"date":"2023-10-16","close":11745.0},{"date":"2023-10-17","close":12055.0},{"date":"2023-10-18","close":12010.0},{"date":"2023-10-19","close":11720.0},{"date":"2023-10-20","close":11615.0},{"date":"2023-10-23","close":11525.0},{"date":"2023-10-24","close":11615.0},{"date":"2023-10-25","close":11630.0},{"date":"2023-10-26","close":11070.0},{"date":"2023-10-27","close":11110.0},{"date":"2023-10-30","close":11225.0},{"date":"2023-10-31","close":10995.0},{"date":"2023-11-01","close":11190.0},{"date":"2023-11-02","close":11520.0},{"date":"2023-11-03","close":11580.0},{"date":"2023-11-06","close":12125.0},{"date":"2023-11-07","close":11905.0},{"date":"2023-11-08","close":11725.0},{"date":"2023-11-09","close":11760.0},{"date":"2023-11-10","close":11765.0},{"date":"2023-11-13","close":11765.0},{"date":"2023-11-14","close":11840.0},{"date":"2023-11-15","close":12120.0},{"date":"2023-11-16","close":12160.0},{"date":"2023-11-17","close":12015.0},{"date":"2023-11-20","close":12135.0},{"date":"2023-11-21","close":12190.0},{"date":"2023-11-22","close":12170.0},{"date":"2023-11-23","close":12080.0},{"date":"2023-11-24","close":11945.0},{"date":"2023-11-27","close":11985.0},{"date":"2023-11-28","close":12135.0},{"date":"2023-11-29","close":12160.0},{"date":"2023-11-30","close":12300.0},{"date":"2023-12-01","close":12065.0},{"date":"2023-12-04","close":12040.0},{"date":"2023-12-05","close":11830.0},{"date":"2023-12-06","close":11845.0},{"date":"2023-12-07","close":11760.0},{"date":"2023-12-08","close":11940.0},{"date":"2023-12-11","close":11990.0},{"date":"2023-12-12","close":12125.0},{"date":"2023-12-13","close":12005.0},{"date":"2023-12-14","close":12285.0},{"date":"2023-12-15","close":12370.0},{"date":"2023-12-18","close":12295.0},{"date":"2023-12-19","close":12270.0},{"date":"2023-12-20","close":12450.0},{"date":"2023-12-21","close":12400.0},{"date":"2023-12-22","close":12470.0},{"date":"2023-12-26","close":12470.0},{"date":"2023-12-27","close":12570.0},{"date":"2023-12-28","close":12825.0},{"date":"2024-01-02","close":12885.0},{"date":"2024-01-03","close":12420.0},{"date":"2024-01-04","close":12310.0},{"date":"2024-01-05","close":12320.0},{"date":"2024-01-08","close":12320.0},{"date":"2024-01-09","close":12245.0},{"date":"2024-01-10","close":12020.0},{"date":"2024-01-11","close":11995.0},{"date":"2024-01-12","close":11885.0},{"date":"2024-01-15","close":11875.0},{"date":"2024-01-16","close":11725.0},{"date":"2024-01-17","close":11410.0},{"date":"2024-01-18","close":11540.0},{"date":"2024-01-19","close":11830.0},{"date":"2024-01-22","close":11785.0},{"date":"2024-01-23","close":11815.0},{"date":"2024-01-24","close":11720.0},{"date":"2024-01-25","close":11555.0},{"date":"2024-01-26","close":11570.0},{"date":"2024-01-29","close":11670.0},{"date":"2024-01-30","close":11690.0},{"date":"2024-01-31","close":11585.0},{"date":"2024-02-01","close":11690.0},{"date":"2024-02-02","close":12025.0},{"date":"2024-02-05","close":11885.0},{"date":"2024-02-06","close":11935.0},{"date":"2024-02-07","close":12100.0},{"date":"2024-02-08","close":12140.0},{"date":"2024-02-13","close":12365.0},{"date":"2024-02-14","close":12260.0},{"date":"2024-02-15","close":12180.0},{"date":"2024-02-16","close":12305.0},{"date":"2024-02-19","close":12530.0},{"date":"2024-02-20","close":12450.0},{"date":"2024-02-21","close":12455.0},{"date":"2024-02-22","close":12635.0},{"date":"2024-02-23","close":12655.0},{"date":"2024-02-26","close":12585.0},{"date":"2024-02-27","close":12305.0},{"date":"2024-02-28","close":12430.0},{"date":"2024-02-29","close":12395.0},{"date":"2024-03-04","close":12610.0},{"date":"2024-03-05","close":12500.0},{"date":"2024-03-06","close":12345.0},{"date":"2024-03-07","close":12625.0},{"date":"2024-03-08","close":12900.0},{"date":"2024-03-11","close":12730.0},{"date":"2024-03-12","close":12980.0},{"date":"2024-03-13","close":13025.0},{"date":"2024-03-14","close":12940.0},{"date":"2024-03-15","close":12720.0},{"date":"2024-03-18","close":12795.0},{"date":"2024-03-19","close":12755.0},{"date":"2024-03-20","close":12825.0},{"date":"2024-03-21","close":13330.0},{"date":"2024-03-22","close":13385.0},{"date":"2024-03-25","close":13380.0},{"date":"2024-03-26","close":13495.0},{"date":"2024-03-27","close":13660.0},{"date":"2024-03-28","close":13620.0},{"date":"2024-03-29","close":13715.0},{"date":"2024-04-01","close":13695.0},{"date":"2024-04-02","close":13745.0},{"date":"2024-04-03","close":13365.0},{"date":"2024-04-04","close":13690.0},{"date":"2024-04-05","close":13410.0},{"date":"2024-04-08","close":13390.0},{"date":"2024-04-09","close":13345.0},{"date":"2024-04-11","close":13365.0},{"date":"2024-04-12","close":13315.0},{"date":"2024-04-15","close":13175.0},{"date":"2024-04-16","close":12880.0},{"date":"2024-04-17","close":12765.0},{"date":"2024-04-18","close":13090.0},{"date":"2024-04-19","close":12620.0},{"date":"2024-04-22","close":12775.0},{"date":"2024-04-23","close":12720.0},{"date":"2024-04-24","close":13100.0},{"date":"2024-04-25","close":12730.0},{"date":"2024-04-26","close":12925.0},{"date":"2024-04-29","close":13015.0},{"date":"2024-04-30","close":13095.0},{"date":"2024-05-02","close":13055.0},{"date":"2024-05-03","close":13040.0},{"date":"2024-05-07","close":13355.0},{"date":"2024-05-08","close":13345.0},{"date":"2024-05-09","close":13205.0},{"date":"2024-05-10","close":13305.0},{"date":"2024-05-13","close":13360.0},{"date":"2024-05-14","close":13465.0},{"date":"2024-05-16","close":13650.0},{"date":"2024-05-17","close":13465.0},{"date":"2024-05-20","close":13450.0},{"date":"2024-05-21","close":13465.0},{"date":"2024-05-22","close":13535.0},{"date":"2024-05-23","close":13625.0},{"date":"2024-05-24","close":13430.0},{"date":"2024-05-27","close":13630.0},{"date":"2024-05-28","close":13785.0},{"date":"2024-05-29","close":13590.0},{"date":"2024-05-30","close":13270.0},{"date":"2024-05-31","close":13075.0},{"date":"2024-06-03","close":13300.0},{"date":"2024-06-04","close":13175.0},{"date":"2024-06-05","close":13350.0},{"date":"2024-06-07","close":13725.0},{"date":"2024-06-10","close":13675.0},{"date":"2024-06-11","close":13685.0},{"date":"2024-06-12","close":13875.0},{"date":"2024-06-13","close":14045.0},{"date":"2024-06-14","close":13940.0},{"date":"2024-06-17","close":13895.0},{"date":"2024-06-18","close":14100.0},{"date":"2024-06-19","close":14365.0},{"date":"2024-06-20","close":14480.0},{"date":"2024-06-21","close":14300.0},{"date":"2024-06-24","close":14065.0},{"date":"2024-06-25","close":14085.0},{"date":"2024-06-26","close":14370.0},{"date":"2024-06-27","close":14235.0},{"date":"2024-06-28","close":14245.0},{"date":"2024-07-01","close":14315.0},{"date":"2024-07-02","close":14110.0},{"date":"2024-07-03","close":14270.0},{"date":"2024-07-04","close":14345.0},{"date":"2024-07-05","close":14760.0},{"date":"2024-07-08","close":14675.0},{"date":"2024-07-09","close":14770.0},{"date":"2024-07-10","close":14745.0},{"date":"2024-07-11","close":14875.0},{"date":"2024-07-12","close":14550.0},{"date":"2024-07-15","close":14605.0},{"date":"2024-07-16","close":14670.0},{"date":"2024-07-17","close":14345.0},{"date":"2024-07-18","close":14030.0},{"date":"2024-07-19","close":13980.0},{"date":"2024-07-22","close":13595.0},{"date":"2024-07-23","close":13625.0},{"date":"2024-07-24","close":13515.0},{"date":"2024-07-25","close":13100.0},{"date":"2024-07-26","close":13105.0},{"date":"2024-07-29","close":13150.0},{"date":"2024-07-30","close":12920.0},{"date":"2024-07-31","close":13185.0},{"date":"2024-08-01","close":13180.0},{"date":"2024-08-02","close":12475.0},{"date":"2024-08-05","close":11275.0},{"date":"2024-08-06","close":11645.0},{"date":"2024-08-07","close":11945.0},{"date":"2024-08-08","close":11650.0},{"date":"2024-08-09","close":11895.0},{"date":"2024-08-12","close":12145.0},{"date":"2024-08-13","close":12205.0},{"date":"2024-08-14","close":12430.0},{"date":"2024-08-16","close":12820.0},{"date":"2024-08-19","close":12595.0},{"date":"2024-08-20","close":12730.0},{"date":"2024-08-21","close":12650.0},{"date":"2024-08-22","close":12675.0},{"date":"2024-08-23","close":12525.0},{"date":"2024-08-26","close":12395.0},{"date":"2024-08-27","close":12325.0},{"date":"2024-08-28","close":12410.0},{"date":"2024-08-29","close":12210.0},{"date":"2024-08-30","close":12360.0},{"date":"2024-09-02","close":12475.0},{"date":"2024-09-03","close":12370.0},{"date":"2024-09-04","close":11825.0},{"date":"2024-09-05","close":11910.0},{"date":"2024-09-06","close":11595.0},{"date":"2024-09-09","close":11625.0},{"date":"2024-09-10","close":11420.0},{"date":"2024-09-11","close":11565.0},{"date":"2024-09-12","close":11945.0},{"date":"2024-09-13","close":11820.0},{"date":"2024-09-19","close":11665.0},{"date":"2024-09-20","close":11835.0},{"date":"2024-09-23","close":11950.0},{"date":"2024-09-24","close":12125.0},{"date":"2024-09-25","close":11920.0},{"date":"2024-09-26","close":12470.0},{"date":"2024-09-27","close":12430.0},{"date":"2024-09-30","close":12050.0},{"date":"2024-10-02","close":11805.0},{"date":"2024-10-04","close":11825.0},{"date":"2024-10-07","close":12090.0},{"date":"2024-10-08","close":11860.0},{"date":"2024-10-10","close":11925.0},{"date":"2024-10-11","close":11975.0},{"date":"2024-10-14","close":12045.0},{"date":"2024-10-15","close":12020.0},{"date":"2024-10-16","close":11785.0},{"date":"2024-10-17","close":11935.0},{"date":"2024-10-18","close":11680.0},{"date":"2024-10-21","close":11720.0},{"date":"2024-10-22","close":11500.0},{"date":"2024-10-23","close":11830.0},{"date":"2024-10-24","close":11620.0},{"date":"2024-10-25","close":11550.0},{"date":"2024-10-28","close":11755.0},{"date":"2024-10-29","close":11645.0},{"date":"2024-10-30","close":11665.0},{"date":"2024-10-31","close":11385.0},{"date":"2024-11-01","close":11280.0},{"date":"2024-11-04","close":11615.0},{"date":"2024-11-05","close":11425.0},{"date":"2024-11-06","close":11325.0},{"date":"2024-11-07","close":11315.0},{"date":"2024-11-08","close":11315.0},{"date":"2024-11-11","close":10970.0},{"date":"2024-11-12","close":10655.0},{"date":"2024-11-13","close":10380.0},{"date":"2024-11-14","close":10190.0},{"date":"2024-11-15","close":10295.0},{"date":"2024-11-18","close":10415.0},{"date":"2024-11-19","close":10420.0},{"date":"2024-11-20","close":10435.0},{"date":"2024-11-21","close":10480.0},{"date":"2024-11-22","close":10690.0},{"date":"2024-11-25","close":10865.0},{"date":"2024-11-26","close":10855.0},{"date":"2024-11-27","close":10470.0},{"date":"2024-11-28","close":10340.0},{"date":"2024-11-29","close":10030.0},{"date":"2024-12-02","close":10040.0},{"date":"2024-12-03","close":10170.0},{"date":"2024-12-04","close":10070.0},{"date":"2024-12-05","close":10155.0},{"date":"2024-12-06","close":10065.0},{"date":"2024-12-09","close":9885.0},{"date":"2024-12-10","close":10110.0},{"date":"2024-12-11","close":10235.0},{"date":"2024-12-12","close":10495.0},{"date":"2024-12-13","close":10595.0},{"date":"2024-12-16","close":10645.0},{"date":"2024-12-17","close":10495.0},{"date":"2024-12-18","close":10695.0},{"date":"2024-12-19","close":10370.0},{"date":"2024-12-20","close":10105.0},{"date":"2024-12-23","close":10335.0},{"date":"2024-12-24","close":10290.0},{"date":"2024-12-26","close":10200.0},{"date":"2024-12-27","close":10245.0},{"date":"2024-12-30","close":10210.0},{"date":"2025-01-02","close":10105.0},{"date":"2025-01-03","close":10470.0},{"date":"2025-01-06","close":10920.0},{"date":"2025-01-07","close":10845.0},{"date":"2025-01-08","close":11055.0},{"date":"2025-01-09","close":11015.0},{"date":"2025-01-10","close":10955.0},{"date":"2025-01-13","close":10625.0},{"date":"2025-01-14","close":10655.0},{"date":"2025-01-15","close":10625.0},{"date":"2025-01-16","close":10865.0},{"date":"2025-01-17","close":10955.0},{"date":"2025-01-20","close":10975.0},{"date":"2025-01-21","close":11000.0},{"date":"2025-01-22","close":11310.0},{"date":"2025-01-23","close":11065.0},{"date":"2025-01-24","close":11015.0},{"date":"2025-01-31","close":10645.0},{"date":"2025-02-03","close":10180.0},{"date":"2025-02-04","close":10285.0},{"date":"2025-02-05","close":10510.0},{"date":"2025-02-06","close":10715.0},{"date":"2025-02-07","close":10615.0},{"date":"2025-02-10","close":10610.0},{"date":"2025-02-11","close":10645.0},{"date":"2025-02-12","close":10650.0},{"date":"2025-02-13","close":10795.0},{"date":"2025-02-14","close":10920.0},{"date":"2025-02-17","close":11000.0},{"date":"2025-02-18","close":10940.0},{"date":"2025-02-19","close":11345.0},{"date":"2025-02-20","close":11175.0},{"date":"2025-02-21","close":11185.0},{"date":"2025-02-24","close":11170.0},{"date":"2025-02-25","close":10945.0},{"date":"2025-02-26","close":10970.0},{"date":"2025-02-27","close":10940.0},{"date":"2025-02-28","close":10440.0},{"date":"2025-03-04","close":10295.0},{"date":"2025-03-05","close":10415.0},{"date":"2025-03-06","close":10365.0},{"date":"2025-03-07","close":10385.0},{"date":"2025-03-10","close":10315.0},{"date":"2025-03-11","close":10320.0},{"date":"2025-03-12","close":10575.0},{"date":"2025-03-13","close":10430.0},{"date":"2025-03-14","close":10535.0},{"date":"2025-03-17","close":10660.0},{"date":"2025-03-18","close":10625.0},{"date":"2025-03-19","close":10770.0},{"date":"2025-03-20","close":10990.0},{"date":"2025-03-21","close":11085.0},{"date":"2025-03-24","close":10985.0},{"date":"2025-03-25","close":10925.0},{"date":"2025-03-26","close":11155.0},{"date":"2025-03-27","close":10910.0},{"date":"2025-03-28","close":10645.0},{"date":"2025-03-31","close":10235.0},{"date":"2025-04-01","close":10395.0},{"date":"2025-04-02","close":10310.0},{"date":"2025-04-03","close":10030.0},{"date":"2025-04-04","close":9835.0},{"date":"2025-04-07","close":9190.0},{"date":"2025-04-08","close":9200.0},{"date":"2025-04-09","close":8975.0},{"date":"2025-04-10","close":9710.0},{"date":"2025-04-11","close":9625.0},{"date":"2025-04-14","close":9715.0},{"date":"2025-04-15","close":9750.0},{"date":"2025-04-16","close":9500.0},{"date":"2025-04-17","close":9565.0},{"date":"2025-04-18","close":9635.0},{"date":"2025-04-21","close":9645.0},{"date":"2025-04-22","close":9550.0},{"date":"2025-04-23","close":9970.0},{"date":"2025-04-24","close":9820.0},{"date":"2025-04-25","close":9995.0},{"date":"2025-04-28","close":9890.0},{"date":"2025-04-29","close":9905.0},{"date":"2025-04-30","close":9780.0},{"date":"2025-05-02","close":9840.0},{"date":"2025-05-07","close":9925.0},{"date":"2025-05-08","close":9965.0},{"date":"2025-05-09","close":9945.0},{"date":"2025-05-12","close":10245.0},{"date":"2025-05-13","close":10295.0},{"date":"2025-05-14","close":10500.0},{"date":"2025-05-15","close":10290.0},{"date":"2025-05-16","close":10330.0},{"date":"2025-05-19","close":10180.0},{"date":"2025-05-20","close":10180.0},{"date":"2025-05-21","close":10220.0},{"date":"2025-05-22","close":10015.0},{"date":"2025-05-23","close":10000.0},{"date":"2025-05-26","close":10190.0},{"date":"2025-05-27","close":10050.0},{"date":"2025-05-28","close":10440.0},{"date":"2025-05-29","close":10625.0},{"date":"2025-05-30","close":10435.0},{"date":"2025-06-02","close":10510.0},{"date":"2025-06-04","close":10835.0},{"date":"2025-06-05","close":11115.0},{"date":"2025-06-09","close":11225.0},{"date":"2025-06-10","close":11195.0},{"date":"2025-06-11","close":11485.0},{"date":"2025-06-12","close":11525.0},{"date":"2025-06-13","close":11345.0},{"date":"2025-06-16","close":11605.0},{"date":"2025-06-17","close":11685.0},{"date":"2025-06-18","close":11735.0},{"date":"2025-06-19","close":11735.0},{"date":"2025-06-20","close":12080.0},{"date":"2025-06-23","close":12185.0},{"date":"2025-06-24","close":12825.0},{"date":"2025-06-25","close":13050.0},{"date":"2025-06-26","close":12985.0},{"date":"2025-06-27","close":12635.0},{"date":"2025-06-30","close":12770.0},{"date":"2025-07-01","close":12835.0},{"date":"2025-07-02","close":12625.0},{"date":"2025-07-03","close":12850.0},{"date":"2025-07-04","close":12540.0},{"date":"2025-07-07","close":12420.0},{"date":"2025-07-08","close":12630.0},{"date":"2025-07-09","close":12625.0},{"date":"2025-07-10","close":12870.0},{"date":"2025-07-11","close":12980.0},{"date":"2025-07-14","close":13045.0},{"date":"2025-07-15","close":13015.0},{"date":"2025-07-16","close":13015.0},{"date":"2025-07-17","close":12710.0},{"date":"2025-07-18","close":12700.0},{"date":"2025-07-21","close":12785.0},{"date":"2025-07-22","close":12545.0},{"date":"2025-07-23","close":12635.0},{"date":"2025-07-24","close":12500.0},{"date":"2025-07-25","close":12485.0},{"date":"2025-07-28","close":12610.0},{"date":"2025-07-29","close":12600.0},{"date":"2025-07-30","close":12890.0},{"date":"2025-07-31","close":12960.0},{"date":"2025-08-01","close":12310.0},{"date":"2025-08-04","close":12490.0},{"date":"2025-08-05","close":12775.0},{"date":"2025-08-06","close":12710.0},{"date":"2025-08-07","close":12785.0},{"date":"2025-08-08","close":12775.0},{"date":"2025-08-11","close":12950.0},{"date":"2025-08-12","close":12870.0},{"date":"2025-08-13","close":13185.0},{"date":"2025-08-14","close":13180.0},{"date":"2025-08-18","close":12835.0},{"date":"2025-08-19","close":12770.0},{"date":"2025-08-20","close":12670.0},{"date":"2025-08-21","close":12510.0},{"date":"2025-08-22","close":12565.0},{"date":"2025-08-25","close":12825.0},{"date":"2025-08-26","close":12800.0},{"date":"2025-08-27","close":12760.0},{"date":"2025-08-28","close":12970.0},{"date":"2025-08-29","close":12885.0},{"date":"2025-09-01","close":12545.0},{"date":"2025-09-02","close":12655.0},{"date":"2025-09-03","close":12810.0},{"date":"2025-09-04","close":12895.0},{"date":"2025-09-05","close":13000.0},{"date":"2025-09-08","close":13100.0},{"date":"2025-09-09","close":13400.0},{"date":"2025-09-10","close":13730.0},{"date":"2025-09-11","close":13935.0},{"date":"2025-09-12","close":14490.0},{"date":"2025-09-15","close":14640.0},{"date":"2025-09-16","close":15030.0},{"date":"2025-09-17","close":14745.0},{"date":"2025-09-18","close":15220.0},{"date":"2025-09-19","close":15190.0},{"date":"2025-09-22","close":15505.0},{"date":"2025-09-23","close":15700.0},{"date":"2025-09-24","close":15590.0},{"date":"2025-09-25","close":15590.0},{"date":"2025-09-26","close":14890.0},{"date":"2025-09-29","close":15220.0},{"date":"2025-09-30","close":15195.0},{"date":"2025-10-01","close":15385.0},{"date":"2025-10-02","close":16250.0},{"date":"2025-10-10","close":17220.0},{"date":"2025-10-13","close":17050.0},{"date":"2025-10-14","close":16850.0},{"date":"2025-10-15","close":17270.0},{"date":"2025-10-16","close":17940.0},{"date":"2025-10-17","close":18360.0},{"date":"2025-10-20","close":18850.0},{"date":"2025-10-21","close":18675.0},{"date":"2025-10-22","close":18750.0},{"date":"2025-10-23","close":18695.0},{"date":"2025-10-24","close":19470.0},{"date":"2025-10-27","close":20185.0},{"date":"2025-10-28","close":19920.0},{"date":"2025-10-29","close":20540.0},{"date":"2025-10-30","close":20615.0},{"date":"2025-10-31","close":20675.0},{"date":"2025-11-03","close":21725.0},{"date":"2025-11-04","close":21135.0},{"date":"2025-11-05","close":20460.0},{"date":"2025-11-06","close":20720.0},{"date":"2025-11-07","close":20315.0},{"date":"2025-11-10","close":20880.0},{"date":"2025-11-11","close":21490.0},{"date":"2025-11-12","close":21560.0},{"date":"2025-11-13","close":21645.0},{"date":"2025-11-14","close":20255.0},{"date":"2025-11-17","close":20970.0},{"date":"2025-11-18","close":19880.0},{"date":"2025-11-19","close":19895.0},{"date":"2025-11-20","close":20350.0},{"date":"2025-11-21","close":19165.0},{"date":"2025-11-24","close":19265.0},{"date":"2025-11-25","close":19595.0},{"date":"2025-11-26","close":20185.0},{"date":"2025-11-27","close":20390.0},{"date":"2025-11-28","close":20090.0},{"date":"2025-12-01","close":20235.0},{"date":"2025-12-02","close":20660.0},{"date":"2025-12-03","close":20795.0},{"date":"2025-12-04","close":20800.0},{"date":"2025-12-05","close":20960.0},{"date":"2025-12-08","close":21615.0},{"date":"2025-12-09","close":21405.0},{"date":"2025-12-10","close":21620.0},{"date":"2025-12-11","close":21090.0},{"date":"2025-12-12","close":21360.0},{"date":"2025-12-15","close":20760.0},{"date":"2025-12-16","close":20130.0},{"date":"2025-12-17","close":20595.0},{"date":"2025-12-18","close":20290.0},{"date":"2025-12-19","close":20360.0},{"date":"2025-12-22","close":21105.0},{"date":"2025-12-23","close":21015.0},{"date":"2025-12-24","close":21135.0},{"date":"2025-12-26","close":21495.0},{"date":"2025-12-29","close":22135.0},{"date":"2025-12-30","close":22380.0},{"date":"2026-01-02","close":23335.0},{"date":"2026-01-05","close":24330.0},{"date":"2026-01-06","close":24785.0},{"date":"2026-01-07","close":25040.0},{"date":"2026-01-08","close":24915.0},{"date":"2026-01-09","close":24770.0},{"date":"2026-01-12","close":24920.0},{"date":"2026-01-13","close":25110.0},{"date":"2026-01-14","close":25375.0},{"date":"2026-01-15","close":25605.0},{"date":"2026-01-16","close":26250.0},{"date":"2026-01-19","close":26500.0},{"date":"2026-01-20","close":25990.0},{"date":"2026-01-21","close":26095.0},{"date":"2026-01-22","close":26770.0},{"date":"2026-01-23","close":26935.0},{"date":"2026-01-26","close":26610.0},{"date":"2026-01-27","close":27810.0},{"date":"2026-01-28","close":28685.0},{"date":"2026-01-29","close":29085.0},{"date":"2026-01-30","close":29835.0},{"date":"2026-02-02","close":27480.0},{"date":"2026-02-03","close":29800.0},{"date":"2026-02-04","close":30300.0},{"date":"2026-02-05","close":28835.0},{"date":"2026-02-06","close":28260.0},{"date":"2026-02-09","close":29770.0},{"date":"2026-02-10","close":29495.0},{"date":"2026-02-11","close":29700.0},{"date":"2026-02-12","close":30655.0},{"date":"2026-02-13","close":30440.0},{"date":"2026-02-19","close":31500.0},{"date":"2026-02-20","close":32320.0},{"date":"2026-02-23","close":32935.0},{"date":"2026-02-24","close":34305.0},{"date":"2026-02-25","close":35310.0},{"date":"2026-02-26","close":37600.0},{"date":"2026-02-27","close":37310.0},{"date":"2026-03-03","close":33200.0},{"date":"2026-03-04","close":29315.0},{"date":"2026-03-05","close":32675.0},{"date":"2026-03-06","close":32365.0},{"date":"2026-03-09","close":29950.0},{"date":"2026-03-10","close":32420.0},{"date":"2026-03-11","close":32720.0},{"date":"2026-03-12","close":32450.0},{"date":"2026-03-13","close":31420.0},{"date":"2026-03-16","close":32490.0},{"date":"2026-03-17","close":33165.0},{"date":"2026-03-18","close":35400.0},{"date":"2026-03-19","close":34580.0},{"date":"2026-03-20","close":34520.0},{"date":"2026-03-23","close":31870.0},{"date":"2026-03-24","close":33275.0},{"date":"2026-03-25","close":33625.0},{"date":"2026-03-26","close":31965.0},{"date":"2026-03-27","close":31610.0},{"date":"2026-03-30","close":30510.0},{"date":"2026-03-31","close":28990.0},{"date":"2026-04-01","close":31750.0},{"date":"2026-04-02","close":30070.0},{"date":"2026-04-03","close":31215.0},{"date":"2026-04-06","close":31665.0},{"date":"2026-04-07","close":32200.0},{"date":"2026-04-08","close":35420.0},{"date":"2026-04-09","close":34740.0},{"date":"2026-04-10","close":35385.0},{"date":"2026-04-13","close":35445.0},{"date":"2026-04-14","close":36985.0},{"date":"2026-04-15","close":38230.0},{"date":"2026-04-16","close":39000.0},{"date":"2026-04-17","close":39240.0},{"date":"2026-04-20","close":39970.0},{"date":"2026-04-21","close":42200.0},{"date":"2026-04-22","close":42915.0},{"date":"2026-04-23","close":42665.0},{"date":"2026-04-24","close":42545.0},{"date":"2026-04-27","close":44385.0},{"date":"2026-04-28","close":45345.0},{"date":"2026-04-29","close":45515.0},{"date":"2026-04-30","close":45520.0},{"date":"2026-05-04","close":49350.0},{"date":"2026-05-06","close":53310.0},{"date":"2026-05-07","close":53890.0},{"date":"2026-05-08","close":54090.0},{"date":"2026-05-11","close":57250.0},{"date":"2026-05-12","close":56510.0},{"date":"2026-05-13","close":59080.0},{"date":"2026-05-14","close":60020.0},{"date":"2026-05-15","close":56915.0},{"date":"2026-05-18","close":56635.0},{"date":"2026-05-19","close":53565.0},{"date":"2026-05-20","close":54075.0},{"date":"2026-05-21","close":60520.0},{"date":"2026-05-22","close":61285.0},{"date":"2026-05-26","close":64735.0},{"date":"2026-05-27","close":67785.0},{"date":"2026-05-28","close":68975.0},{"date":"2026-05-29","close":75365.0},{"date":"2026-06-01","close":77435.0},{"date":"2026-06-02","close":74945.0},{"date":"2026-06-04","close":72845.0},{"date":"2026-06-05","close":68520.0},{"date":"2026-06-08","close":62400.0},{"date":"2026-06-09","close":69250.0},{"date":"2026-06-10","close":64520.0},{"date":"2026-06-11","close":65770.0},{"date":"2026-06-12","close":68385.0},{"date":"2026-06-15","close":72500.0},{"date":"2026-06-16","close":74475.0},{"date":"2026-06-17","close":76585.0},{"date":"2026-06-18","close":80110.0},{"date":"2026-06-19","close":81210.0},{"date":"2026-06-22","close":83975.0},{"date":"2026-06-23","close":75005.0},{"date":"2026-06-24","close":75935.0},{"date":"2026-06-25","close":80585.0},{"date":"2026-06-26","close":75500.0},{"date":"2026-06-29","close":74830.0},{"date":"2026-06-30","close":76620.0},{"date":"2026-07-01","close":76005.0},{"date":"2026-07-02","close":68300.0},{"date":"2026-07-03","close":71100.0},{"date":"2026-07-06","close":68350.0},{"date":"2026-07-07","close":63560.0},{"date":"2026-07-08","close":59510.0},{"date":"2026-07-09","close":60900.0},{"date":"2026-07-10","close":63250.0},{"date":"2026-07-13","close":54710.0},{"date":"2026-07-14","close":55505.0},{"date":"2026-07-15","close":61345.0},{"date":"2026-07-16","close":55205.0},{"date":"2026-07-20","close":53245.0},{"date":"2026-07-21","close":55585.0},{"date":"2026-07-22","close":55875.0},{"date":"2026-07-23","close":58000.0},{"date":"2026-07-24","close":53335.0},{"date":"2026-07-27","close":53805.0},{"date":"2026-07-28","close":46060.0},{"date":"2026-07-29","close":43010.0},{"date":"2026-07-30","close":40720.0},{"date":"2026-07-31","close":51495.0},{"date":"2026-08-03","close":48950.0},{"date":"2026-08-04","close":50015.0},{"date":"2026-08-05","close":53175.0},{"date":"2026-08-06","close":48785.0},{"date":"2026-08-07","close":48500.0},{"date":"2026-08-10","close":48990.0},{"date":"2026-08-11","close":49130.0},{"date":"2026-08-12","close":52140.0},{"date":"2026-08-13","close":55395.0},{"date":"2026-08-14","close":57600.0},{"date":"2026-08-18","close":55695.0},{"date":"2026-08-19","close":51800.0},{"date":"2026-08-20","close":55650.0},{"date":"2026-08-21","close":55105.0},{"date":"2026-08-24","close":53945.0},{"date":"2026-08-25","close":54180.0},{"date":"2026-08-26","close":54205.0},{"date":"2026-08-27","close":55330.0},{"date":"2026-08-28","close":54795.0},{"date":"2026-08-31","close":55200.0},{"date":"2026-09-01","close":55285.0},{"date":"2026-09-02","close":52805.0},{"date":"2026-09-03","close":52300.0},{"date":"2026-09-04","close":54125.0},{"date":"2026-09-07","close":57105.0},{"date":"2026-09-08","close":56450.0},{"date":"2026-09-09","close":57525.0},{"date":"2026-09-10","close":57260.0},{"date":"2026-09-11","close":55885.0},{"date":"2026-09-14","close":53000.0},{"date":"2026-09-15","close":52915.0},{"date":"2026-09-16","close":54140.0},{"date":"2026-09-17","close":53660.0},{"date":"2026-09-18","close":55820.0},{"date":"2026-09-21","close":57170.0},{"date":"2026-09-22","close":58005.0},{"date":"2026-09-23","close":58800.0},{"date":"2026-09-28","close":57000.0},{"date":"2026-09-29","close":57575.0},{"date":"2026-09-30","close":57575.0},{"date":"2026-10-01","close":58700.0},{"date":"2026-10-02","close":59155.0},{"date":"2026-10-06","close":60065.0},{"date":"2026-10-07","close":58305.0},{"date":"2026-10-08","close":56350.0},{"date":"2026-10-12","close":53600.0},{"date":"2026-10-13","close":49325.0},{"date":"2026-10-14","close":49250.0},{"date":"2026-10-15","close":44085.0},{"date":"2026-10-16","close":44620.0},{"date":"2026-10-19","close":45140.0},{"date":"2026-10-20","close":43445.0},{"date":"2026-10-21","close":45150.0},{"date":"2026-10-22","close":43230.0},{"date":"2026-10-23","close":42240.0}],"chart_data":[{"date":"2024-10-24","open":11800,"high":11800,"low":11620,"close":11620,"volume":3859},{"date":"2024-10-25","open":11710,"high":11730,"low":11535,"close":11550,"volume":1754},{"date":"2024-10-28","open":11600,"high":11760,"low":11600,"close":11755,"volume":10219},{"date":"2024-10-29","open":11755,"high":11755,"low":11590,"close":11645,"volume":2107},{"date":"2024-10-30","open":11680,"high":11735,"low":11665,"close":11665,"volume":347},{"date":"2024-10-31","open":11580,"high":11600,"low":11385,"close":11385,"volume":3027},{"date":"2024-11-01","open":11250,"high":11375,"low":11250,"close":11280,"volume":10899},{"date":"2024-11-04","open":11365,"high":11615,"low":11345,"close":11615,"volume":1032},{"date":"2024-11-05","open":11505,"high":11535,"low":11425,"close":11425,"volume":826},{"date":"2024-11-06","open":11540,"high":11605,"low":11265,"close":11325,"volume":1549},{"date":"2024-11-07","open":11290,"high":11405,"low":11200,"close":11315,"volume":7033},{"date":"2024-11-08","open":11385,"high":11455,"low":11300,"close":11315,"volume":1318},{"date":"2024-11-11","open":11240,"high":11240,"low":10970,"close":10970,"volume":2581},{"date":"2024-11-12","open":10860,"high":10895,"low":10655,"close":10655,"volume":3150},{"date":"2024-11-13","open":10600,"high":10680,"low":10380,"close":10380,"volume":1489},{"date":"2024-11-14","open":10435,"high":10455,"low":10190,"close":10190,"volume":1050},{"date":"2024-11-15","open":10155,"high":10370,"low":10155,"close":10295,"volume":878411},{"date":"2024-11-18","open":10315,"high":10580,"low":10315,"close":10415,"volume":76339},{"date":"2024-11-19","open":10410,"high":10465,"low":10390,"close":10420,"volume":52915},{"date":"2024-11-20","open":10460,"high":10535,"low":10430,"close":10435,"volume":81756},{"date":"2024-11-21","open":10375,"high":10500,"low":10375,"close":10480,"volume":60972},{"date":"2024-11-22","open":10470,"high":10750,"low":10470,"close":10690,"volume":543},{"date":"2024-11-25","open":10740,"high":10920,"low":10740,"close":10865,"volume":2502},{"date":"2024-11-26","open":10800,"high":10900,"low":10800,"close":10855,"volume":564},{"date":"2024-11-27","open":10830,"high":10830,"low":10470,"close":10470,"volume":1552},{"date":"2024-11-28","open":10410,"high":10415,"low":10320,"close":10340,"volume":75767},{"date":"2024-11-29","open":10310,"high":10310,"low":10020,"close":10030,"volume":2556},{"date":"2024-12-02","open":10190,"high":10190,"low":9980,"close":10040,"volume":1383},{"date":"2024-12-03","open":10110,"high":10195,"low":10100,"close":10170,"volume":15584},{"date":"2024-12-04","open":9965,"high":10090,"low":9920,"close":10070,"volume":8341},{"date":"2024-12-05","open":10125,"high":10280,"low":10125,"close":10155,"volume":1723},{"date":"2024-12-06","open":10195,"high":10255,"low":9920,"close":10065,"volume":3023},{"date":"2024-12-09","open":9990,"high":10065,"low":9885,"close":9885,"volume":3855},{"date":"2024-12-10","open":10000,"high":10110,"low":10000,"close":10110,"volume":314},{"date":"2024-12-11","open":10065,"high":10245,"low":10065,"close":10235,"volume":4008},{"date":"2024-12-12","open":10365,"high":10520,"low":10320,"close":10495,"volume":2120},{"date":"2024-12-13","open":10485,"high":10600,"low":10475,"close":10595,"volume":887},{"date":"2024-12-16","open":10680,"high":10730,"low":10610,"close":10645,"volume":3961},{"date":"2024-12-17","open":10640,"high":10640,"low":10495,"close":10495,"volume":2737},{"date":"2024-12-18","open":10530,"high":10695,"low":10530,"close":10695,"volume":48072},{"date":"2024-12-19","open":10325,"high":10430,"low":10325,"close":10370,"volume":1312},{"date":"2024-12-20","open":10355,"high":10355,"low":10090,"close":10105,"volume":4225},{"date":"2024-12-23","open":10215,"high":10375,"low":10200,"close":10335,"volume":5440},{"date":"2024-12-24","open":10400,"high":10405,"low":10290,"close":10290,"volume":2769},{"date":"2024-12-26","open":10335,"high":10355,"low":10195,"close":10200,"volume":6848},{"date":"2024-12-27","open":10190,"high":10320,"low":10180,"close":10245,"volume":2436},{"date":"2024-12-30","open":10235,"high":10295,"low":10210,"close":10210,"volume":1826},{"date":"2025-01-02","open":10120,"high":10120,"low":9965,"close":10105,"volume":897},{"date":"2025-01-03","open":10095,"high":10505,"low":10095,"close":10470,"volume":101043},{"date":"2025-01-06","open":10595,"high":10930,"low":10560,"close":10920,"volume":100067},{"date":"2025-01-07","open":11125,"high":11125,"low":10845,"close":10845,"volume":2205},{"date":"2025-01-08","open":10730,"high":11075,"low":10715,"close":11055,"volume":3186},{"date":"2025-01-09","open":11100,"high":11140,"low":11015,"close":11015,"volume":47253},{"date":"2025-01-10","open":11060,"high":11140,"low":10955,"close":10955,"volume":39697},{"date":"2025-01-13","open":10875,"high":10875,"low":10625,"close":10625,"volume":2108},{"date":"2025-01-14","open":10660,"high":10725,"low":10585,"close":10655,"volume":10415},{"date":"2025-01-15","open":10705,"high":10800,"low":10600,"close":10625,"volume":2076},{"date":"2025-01-16","open":10835,"high":10955,"low":10835,"close":10865,"volume":20300},{"date":"2025-01-17","open":10830,"high":11000,"low":10830,"close":10955,"volume":112403},{"date":"2025-01-20","open":11040,"high":11040,"low":10920,"close":10975,"volume":103614},{"date":"2025-01-21","open":11015,"high":11135,"low":10845,"close":11000,"volume":15207},{"date":"2025-01-22","open":11070,"high":11310,"low":11020,"close":11310,"volume":3245},{"date":"2025-01-23","open":11240,"high":11240,"low":11045,"close":11065,"volume":16748},{"date":"2025-01-24","open":11070,"high":11155,"low":10970,"close":11015,"volume":3548},{"date":"2025-01-31","open":10600,"high":10710,"low":10475,"close":10645,"volume":11696},{"date":"2025-02-03","open":10340,"high":10340,"low":10125,"close":10180,"volume":14627},{"date":"2025-02-04","open":10300,"high":10465,"low":10265,"close":10285,"volume":5843},{"date":"2025-02-05","open":10400,"high":10560,"low":10400,"close":10510,"volume":2329},{"date":"2025-02-06","open":10620,"high":10715,"low":10580,"close":10715,"volume":5250},{"date":"2025-02-07","open":10730,"high":10730,"low":10615,"close":10615,"volume":1817},{"date":"2025-02-10","open":10585,"high":10640,"low":10435,"close":10610,"volume":21498},{"date":"2025-02-11","open":10650,"high":10715,"low":10595,"close":10645,"volume":13428},{"date":"2025-02-12","open":10615,"high":10660,"low":10570,"close":10650,"volume":3761},{"date":"2025-02-13","open":10680,"high":10810,"low":10680,"close":10795,"volume":3869},{"date":"2025-02-14","open":10835,"high":10990,"low":10835,"close":10920,"volume":4228},{"date":"2025-02-17","open":10925,"high":11065,"low":10925,"close":11000,"volume":8043},{"date":"2025-02-18","open":11000,"high":11000,"low":10835,"close":10940,"volume":43222},{"date":"2025-02-19","open":11050,"high":11395,"low":11050,"close":11345,"volume":190121},{"date":"2025-02-20","open":11260,"high":11350,"low":11170,"close":11175,"volume":45575},{"date":"2025-02-21","open":11175,"high":11195,"low":11090,"close":11185,"volume":58165},{"date":"2025-02-24","open":11055,"high":11170,"low":11020,"close":11170,"volume":5887},{"date":"2025-02-25","open":10990,"high":11020,"low":10945,"close":10945,"volume":7762},{"date":"2025-02-26","open":10920,"high":11010,"low":10900,"close":10970,"volume":3692},{"date":"2025-02-27","open":11035,"high":11055,"low":10900,"close":10940,"volume":1818},{"date":"2025-02-28","open":10720,"high":10720,"low":10440,"close":10440,"volume":1709},{"date":"2025-03-04","open":10425,"high":10425,"low":10270,"close":10295,"volume":16868},{"date":"2025-03-05","open":10400,"high":10450,"low":10275,"close":10415,"volume":25841},{"date":"2025-03-06","open":10435,"high":10510,"low":10365,"close":10365,"volume":1074},{"date":"2025-03-07","open":10360,"high":10420,"low":10255,"close":10385,"volume":1866},{"date":"2025-03-10","open":10360,"high":10390,"low":10315,"close":10315,"volume":14269},{"date":"2025-03-11","open":10070,"high":10345,"low":10045,"close":10320,"volume":5265},{"date":"2025-03-12","open":10380,"high":10600,"low":10380,"close":10575,"volume":872},{"date":"2025-03-13","open":10675,"high":10700,"low":10430,"close":10430,"volume":12443},{"date":"2025-03-14","open":10500,"high":10570,"low":10450,"close":10535,"volume":73637},{"date":"2025-03-17","open":10600,"high":10725,"low":10600,"close":10660,"volume":12598},{"date":"2025-03-18","open":10735,"high":10815,"low":10600,"close":10625,"volume":51865},{"date":"2025-03-19","open":10650,"high":10825,"low":10650,"close":10770,"volume":4118},{"date":"2025-03-20","open":10790,"high":11015,"low":10790,"close":10990,"volume":13197},{"date":"2025-03-21","open":11010,"high":11170,"low":11010,"close":11085,"volume":61441},{"date":"2025-03-24","open":11075,"high":11085,"low":10985,"close":10985,"volume":6404},{"date":"2025-03-25","open":11025,"high":11090,"low":10900,"close":10925,"volume":34273},{"date":"2025-03-26","open":10925,"high":11155,"low":10925,"close":11155,"volume":24136},{"date":"2025-03-27","open":10990,"high":11040,"low":10910,"close":10910,"volume":780},{"date":"2025-03-28","open":10895,"high":10895,"low":10645,"close":10645,"volume":726},{"date":"2025-03-31","open":10455,"high":10455,"low":10230,"close":10235,"volume":1763},{"date":"2025-04-01","open":10305,"high":10425,"low":10270,"close":10395,"volume":10960},{"date":"2025-04-02","open":10430,"high":10430,"low":10295,"close":10310,"volume":1585},{"date":"2025-04-03","open":9975,"high":10055,"low":9925,"close":10030,"volume":1940},{"date":"2025-04-04","open":9840,"high":10055,"low":9710,"close":9835,"volume":70439},{"date":"2025-04-07","open":9580,"high":9580,"low":9190,"close":9190,"volume":5511},{"date":"2025-04-08","open":9480,"high":9480,"low":9155,"close":9200,"volume":2196},{"date":"2025-04-09","open":9155,"high":9155,"low":8917,"close":8975,"volume":4663},{"date":"2025-04-10","open":9815,"high":9815,"low":9570,"close":9710,"volume":35129},{"date":"2025-04-11","open":9545,"high":9640,"low":9440,"close":9625,"volume":10636},{"date":"2025-04-14","open":9720,"high":9810,"low":9655,"close":9715,"volume":174},{"date":"2025-04-15","open":9715,"high":9790,"low":9705,"close":9750,"volume":1236},{"date":"2025-04-16","open":9720,"high":9720,"low":9500,"close":9500,"volume":358},{"date":"2025-04-17","open":9505,"high":9585,"low":9470,"close":9565,"volume":581},{"date":"2025-04-18","open":9570,"high":9635,"low":9545,"close":9635,"volume":3679},{"date":"2025-04-21","open":9645,"high":9735,"low":9630,"close":9645,"volume":506},{"date":"2025-04-22","open":9645,"high":9645,"low":9550,"close":9550,"volume":405},{"date":"2025-04-23","open":9750,"high":9970,"low":9750,"close":9970,"volume":2064},{"date":"2025-04-24","open":9920,"high":9920,"low":9795,"close":9820,"volume":537},{"date":"2025-04-25","open":9945,"high":10030,"low":9945,"close":9995,"volume":1854},{"date":"2025-04-28","open":10000,"high":10000,"low":9890,"close":9890,"volume":1350},{"date":"2025-04-29","open":9895,"high":9990,"low":9860,"close":9905,"volume":711},{"date":"2025-04-30","open":9875,"high":9875,"low":9750,"close":9780,"volume":1383},{"date":"2025-05-02","open":9830,"high":9875,"low":9745,"close":9840,"volume":19005},{"date":"2025-05-07","open":9940,"high":9990,"low":9900,"close":9925,"volume":2246},{"date":"2025-05-08","open":10000,"high":10050,"low":9965,"close":9965,"volume":2427},{"date":"2025-05-09","open":10005,"high":10005,"low":9895,"close":9945,"volume":157},{"date":"2025-05-12","open":10005,"high":10260,"low":10005,"close":10245,"volume":8910},{"date":"2025-05-13","open":10330,"high":10410,"low":10285,"close":10295,"volume":11161},{"date":"2025-05-14","open":10430,"high":10520,"low":10410,"close":10500,"volume":1159},{"date":"2025-05-15","open":10500,"high":10525,"low":10285,"close":10290,"volume":2046},{"date":"2025-05-16","open":10362,"high":10375,"low":10315,"close":10330,"volume":545},{"date":"2025-05-19","open":10320,"high":10320,"low":10180,"close":10180,"volume":424},{"date":"2025-05-20","open":10300,"high":10375,"low":10180,"close":10180,"volume":446},{"date":"2025-05-21","open":10260,"high":10285,"low":10180,"close":10220,"volume":691},{"date":"2025-05-22","open":10170,"high":10170,"low":9990,"close":10015,"volume":1910},{"date":"2025-05-23","open":10100,"high":10100,"low":9997,"close":10000,"volume":269},{"date":"2025-05-26","open":10000,"high":10190,"low":9995,"close":10190,"volume":67},{"date":"2025-05-27","open":10160,"high":10160,"low":10050,"close":10050,"volume":385},{"date":"2025-05-28","open":10200,"high":10495,"low":10200,"close":10440,"volume":2531},{"date":"2025-05-29","open":10620,"high":10635,"low":10545,"close":10625,"volume":1018},{"date":"2025-05-30","open":10585,"high":10605,"low":10425,"close":10435,"volume":36799},{"date":"2025-06-02","open":10470,"high":10540,"low":10440,"close":10510,"volume":15395},{"date":"2025-06-04","open":10690,"high":10930,"low":10690,"close":10835,"volume":6891},{"date":"2025-06-05","open":10945,"high":11270,"low":10945,"close":11115,"volume":112440},{"date":"2025-06-09","open":11350,"high":11350,"low":11190,"close":11225,"volume":6349},{"date":"2025-06-10","open":11185,"high":11250,"low":11125,"close":11195,"volume":6720},{"date":"2025-06-11","open":11300,"high":11500,"low":11300,"close":11485,"volume":8169},{"date":"2025-06-12","open":11510,"high":11625,"low":11450,"close":11525,"volume":57980},{"date":"2025-06-13","open":11530,"high":11535,"low":11270,"close":11345,"volume":35362},{"date":"2025-06-16","open":11345,"high":11605,"low":11220,"close":11605,"volume":14141},{"date":"2025-06-17","open":11695,"high":11945,"low":11630,"close":11685,"volume":12488},{"date":"2025-06-18","open":11605,"high":11750,"low":11590,"close":11735,"volume":2980},{"date":"2025-06-19","open":11870,"high":11895,"low":11695,"close":11735,"volume":4582},{"date":"2025-06-20","open":11770,"high":12080,"low":11770,"close":12080,"volume":17257},{"date":"2025-06-23","open":12025,"high":12205,"low":11755,"close":12185,"volume":9845},{"date":"2025-06-24","open":12360,"high":12850,"low":12360,"close":12825,"volume":44813},{"date":"2025-06-25","open":13080,"high":13185,"low":12935,"close":13050,"volume":36392},{"date":"2025-06-26","open":13155,"high":13180,"low":12845,"close":12985,"volume":12082},{"date":"2025-06-27","open":12960,"high":12960,"low":12620,"close":12635,"volume":18266},{"date":"2025-06-30","open":12790,"high":12900,"low":12725,"close":12770,"volume":9459},{"date":"2025-07-01","open":12845,"high":13145,"low":12830,"close":12835,"volume":14962},{"date":"2025-07-02","open":12735,"high":12735,"low":12490,"close":12625,"volume":27353},{"date":"2025-07-03","open":12800,"high":12870,"low":12710,"close":12850,"volume":12848},{"date":"2025-07-04","open":12850,"high":12850,"low":12530,"close":12540,"volume":10795},{"date":"2025-07-07","open":12410,"high":12520,"low":12325,"close":12420,"volume":23675},{"date":"2025-07-08","open":12395,"high":12630,"low":12395,"close":12630,"volume":11336},{"date":"2025-07-09","open":12555,"high":12675,"low":12540,"close":12625,"volume":4956},{"date":"2025-07-10","open":12690,"high":12885,"low":12665,"close":12870,"volume":14397},{"date":"2025-07-11","open":12905,"high":13250,"low":12905,"close":12980,"volume":16702},{"date":"2025-07-14","open":12980,"high":13130,"low":12980,"close":13045,"volume":14182},{"date":"2025-07-15","open":12925,"high":13040,"low":12880,"close":13015,"volume":9958},{"date":"2025-07-16","open":13085,"high":13085,"low":12910,"close":13015,"volume":11088},{"date":"2025-07-17","open":12970,"high":12970,"low":12580,"close":12710,"volume":27586},{"date":"2025-07-18","open":12795,"high":12795,"low":12640,"close":12700,"volume":2677},{"date":"2025-07-21","open":12755,"high":12825,"low":12745,"close":12785,"volume":10417},{"date":"2025-07-22","open":12850,"high":12850,"low":12530,"close":12545,"volume":12009},{"date":"2025-07-23","open":12600,"high":12635,"low":12400,"close":12635,"volume":11806},{"date":"2025-07-24","open":12695,"high":12810,"low":12500,"close":12500,"volume":21594},{"date":"2025-07-25","open":12565,"high":12570,"low":12485,"close":12485,"volume":2986},{"date":"2025-07-28","open":12500,"high":12612,"low":12475,"close":12610,"volume":14216},{"date":"2025-07-29","open":12450,"high":12650,"low":12400,"close":12600,"volume":10633},{"date":"2025-07-30","open":12760,"high":13015,"low":12725,"close":12890,"volume":17583},{"date":"2025-07-31","open":13080,"high":13100,"low":12910,"close":12960,"volume":5425},{"date":"2025-08-01","open":12720,"high":12765,"low":12310,"close":12310,"volume":119131},{"date":"2025-08-04","open":12365,"high":12510,"low":12325,"close":12490,"volume":7687},{"date":"2025-08-05","open":12665,"high":12880,"low":12665,"close":12775,"volume":3227},{"date":"2025-08-06","open":12725,"high":12730,"low":12615,"close":12710,"volume":14096},{"date":"2025-08-07","open":12710,"high":12785,"low":12620,"close":12785,"volume":2714},{"date":"2025-08-08","open":12885,"high":12930,"low":12770,"close":12775,"volume":2766},{"date":"2025-08-11","open":12975,"high":13000,"low":12945,"close":12950,"volume":3516},{"date":"2025-08-12","open":13010,"high":13150,"low":12870,"close":12870,"volume":6839},{"date":"2025-08-13","open":13055,"high":13220,"low":13015,"close":13185,"volume":2449},{"date":"2025-08-14","open":13195,"high":13195,"low":13075,"close":13180,"volume":7260},{"date":"2025-08-18","open":13100,"high":13100,"low":12830,"close":12835,"volume":3713},{"date":"2025-08-19","open":12880,"high":12880,"low":12770,"close":12770,"volume":5018},{"date":"2025-08-20","open":12670,"high":12670,"low":12360,"close":12670,"volume":16644},{"date":"2025-08-21","open":12645,"high":12645,"low":12480,"close":12510,"volume":2612},{"date":"2025-08-22","open":12625,"high":12625,"low":12495,"close":12565,"volume":2380},{"date":"2025-08-25","open":12725,"high":12845,"low":12725,"close":12825,"volume":65449},{"date":"2025-08-26","open":12825,"high":12885,"low":12775,"close":12800,"volume":1375},{"date":"2025-08-27","open":12800,"high":12800,"low":12705,"close":12760,"volume":941},{"date":"2025-08-28","open":12725,"high":13000,"low":12685,"close":12970,"volume":853},{"date":"2025-08-29","open":12985,"high":12985,"low":12840,"close":12885,"volume":897},{"date":"2025-09-01","open":12585,"high":12705,"low":12475,"close":12545,"volume":7942},{"date":"2025-09-02","open":12545,"high":12690,"low":12545,"close":12655,"volume":4337},{"date":"2025-09-03","open":12725,"high":12810,"low":12650,"close":12810,"volume":2322},{"date":"2025-09-04","open":12885,"high":12955,"low":12865,"close":12895,"volume":4714},{"date":"2025-09-05","open":13015,"high":13070,"low":13000,"close":13000,"volume":8522},{"date":"2025-09-08","open":13015,"high":13100,"low":13015,"close":13100,"volume":526},{"date":"2025-09-09","open":13200,"high":13420,"low":13150,"close":13400,"volume":2335},{"date":"2025-09-10","open":13580,"high":13755,"low":13550,"close":13730,"volume":3210},{"date":"2025-09-11","open":13840,"high":14020,"low":13790,"close":13935,"volume":37834},{"date":"2025-09-12","open":14235,"high":14525,"low":14215,"close":14490,"volume":29975},{"date":"2025-09-15","open":14750,"high":14750,"low":14465,"close":14640,"volume":30689},{"date":"2025-09-16","open":14685,"high":15080,"low":14685,"close":15030,"volume":15566},{"date":"2025-09-17","open":14890,"high":14895,"low":14720,"close":14745,"volume":14825},{"date":"2025-09-18","open":14810,"high":15285,"low":14810,"close":15220,"volume":11542},{"date":"2025-09-19","open":15280,"high":15325,"low":15135,"close":15190,"volume":215361},{"date":"2025-09-22","open":15335,"high":15565,"low":15335,"close":15505,"volume":25648},{"date":"2025-09-23","open":15695,"high":15705,"low":15490,"close":15700,"volume":15882},{"date":"2025-09-24","open":15655,"high":15670,"low":15295,"close":15590,"volume":47414},{"date":"2025-09-25","open":15405,"high":15590,"low":15320,"close":15590,"volume":86005},{"date":"2025-09-26","open":15315,"high":15315,"low":14795,"close":14890,"volume":216164},{"date":"2025-09-29","open":15095,"high":15250,"low":15095,"close":15220,"volume":13676},{"date":"2025-09-30","open":15250,"high":15285,"low":15140,"close":15195,"volume":47178},{"date":"2025-10-01","open":15220,"high":15395,"low":15220,"close":15385,"volume":29239},{"date":"2025-10-02","open":16015,"high":16555,"low":16015,"close":16250,"volume":151529},{"date":"2025-10-10","open":16890,"high":17292,"low":16880,"close":17220,"volume":48987},{"date":"2025-10-13","open":16640,"high":17050,"low":16535,"close":17050,"volume":43327},{"date":"2025-10-14","open":17275,"high":17480,"low":16620,"close":16850,"volume":27913},{"date":"2025-10-15","open":16850,"high":17270,"low":16850,"close":17270,"volume":41652},{"date":"2025-10-16","open":17300,"high":17965,"low":17270,"close":17940,"volume":49566},{"date":"2025-10-17","open":17895,"high":18545,"low":17885,"close":18360,"volume":63798},{"date":"2025-10-20","open":18595,"high":18850,"low":18195,"close":18850,"volume":84799},{"date":"2025-10-21","open":19145,"high":19225,"low":18595,"close":18675,"volume":39414},{"date":"2025-10-22","open":18660,"high":18750,"low":18345,"close":18750,"volume":26195},{"date":"2025-10-23","open":18430,"high":18950,"low":18325,"close":18695,"volume":23196},{"date":"2025-10-24","open":18955,"high":19540,"low":18950,"close":19470,"volume":23251},{"date":"2025-10-27","open":19990,"high":20185,"low":19830,"close":20185,"volume":56689},{"date":"2025-10-28","open":19870,"high":20010,"low":19515,"close":19920,"volume":25903},{"date":"2025-10-29","open":20125,"high":20540,"low":19890,"close":20540,"volume":61686},{"date":"2025-10-30","open":20560,"high":20955,"low":20355,"close":20615,"volume":39540},{"date":"2025-10-31","open":20460,"high":20750,"low":20355,"close":20675,"volume":32696},{"date":"2025-11-03","open":20675,"high":21725,"low":20575,"close":21725,"volume":61360,"rsi_14":91.56,"sma_20":18481.0,"sma_60":15213.5,"sma_120":13470.17},{"date":"2025-11-04","open":21815,"high":21830,"low":21040,"close":21135,"volume":82888,"rsi_14":82.02,"sma_20":18778.0,"sma_60":15357.58,"sma_120":13563.25},{"date":"2025-11-05","open":20265,"high":20655,"low":19285,"close":20460,"volume":52485,"rsi_14":70.86,"sma_20":19031.75,"sma_60":15485.67,"sma_120":13650.88},{"date":"2025-11-06","open":20975,"high":21035,"low":20290,"close":20720,"volume":66017,"rsi_14":70.07,"sma_20":19255.25,"sma_60":15619.17,"sma_120":13738.17},{"date":"2025-11-07","open":20070,"high":20755,"low":19850,"close":20315,"volume":36439,"rsi_14":62.64,"sma_20":19410.0,"sma_60":15744.67,"sma_120":13821.67},{"date":"2025-11-10","open":20425,"high":21145,"low":20355,"close":20880,"volume":31658,"rsi_14":67.83,"sma_20":19601.5,"sma_60":15879.75,"sma_120":13908.17},{"date":"2025-11-11","open":21465,"high":22055,"low":21125,"close":21490,"volume":81218,"rsi_14":70.39,"sma_20":19833.5,"sma_60":16022.08,"sma_120":14001.5},{"date":"2025-11-12","open":21380,"high":21660,"low":21200,"close":21560,"volume":45687,"rsi_14":71.27,"sma_20":20048.0,"sma_60":16166.92,"sma_120":14095.08},{"date":"2025-11-13","open":21535,"high":21695,"low":21330,"close":21645,"volume":29019,"rsi_14":67.99,"sma_20":20233.25,"sma_60":16307.92,"sma_120":14190.62},{"date":"2025-11-14","open":20735,"high":20770,"low":20250,"close":20255,"volume":54797,"rsi_14":50.52,"sma_20":20328.0,"sma_60":16425.83,"sma_120":14274.58},{"date":"2025-11-17","open":20860,"high":21015,"low":20590,"close":20970,"volume":28445,"rsi_14":57.32,"sma_20":20434.0,"sma_60":16561.42,"sma_120":14364.17},{"date":"2025-11-18","open":20565,"high":20695,"low":19880,"close":19880,"volume":18165,"rsi_14":45.68,"sma_20":20494.25,"sma_60":16679.92,"sma_120":14446.38},{"date":"2025-11-19","open":19980,"high":20050,"low":19250,"close":19895,"volume":33461,"rsi_14":45.25,"sma_20":20551.5,"sma_60":16800.33,"sma_120":14528.83},{"date":"2025-11-20","open":20775,"high":20835,"low":20340,"close":20350,"volume":36876,"rsi_14":47.96,"sma_20":20634.25,"sma_60":16931.0,"sma_120":14613.5},{"date":"2025-11-21","open":19060,"high":19380,"low":18890,"close":19165,"volume":37243,"rsi_14":34.22,"sma_20":20619.0,"sma_60":17041.0,"sma_120":14689.46},{"date":"2025-11-24","open":19480,"high":19692,"low":19120,"close":19265,"volume":27388,"rsi_14":37.73,"sma_20":20573.0,"sma_60":17148.33,"sma_120":14763.0},{"date":"2025-11-25","open":20055,"high":20135,"low":19475,"close":19595,"volume":25755,"rsi_14":44.05,"sma_20":20556.75,"sma_60":17261.58,"sma_120":14837.75},{"date":"2025-11-26","open":19595,"high":20185,"low":19515,"close":20185,"volume":81071,"rsi_14":46.48,"sma_20":20539.0,"sma_60":17385.33,"sma_120":14919.0},{"date":"2025-11-27","open":20305,"high":20660,"low":20245,"close":20390,"volume":25228,"rsi_14":50.51,"sma_20":20527.75,"sma_60":17509.0,"sma_120":15001.33},{"date":"2025-11-28","open":20595,"high":20595,"low":20025,"close":20090,"volume":55268,"rsi_14":44.47,"sma_20":20498.5,"sma_60":17629.08,"sma_120":15078.46},{"date":"2025-12-01","open":20370,"high":20445,"low":19925,"close":20235,"volume":15422,"rsi_14":40.6,"sma_20":20424.0,"sma_60":17757.25,"sma_120":15154.46},{"date":"2025-12-02","open":20310,"high":20670,"low":20310,"close":20660,"volume":16688,"rsi_14":43.6,"sma_20":20400.25,"sma_60":17890.67,"sma_120":15233.08},{"date":"2025-12-03","open":20675,"high":21000,"low":20455,"close":20795,"volume":19357,"rsi_14":44.0,"sma_20":20417.0,"sma_60":18023.75,"sma_120":15313.08},{"date":"2025-12-04","open":20675,"high":20800,"low":20360,"close":20800,"volume":13876,"rsi_14":54.78,"sma_20":20421.0,"sma_60":18155.5,"sma_120":15390.71},{"date":"2025-12-05","open":20775,"high":20990,"low":20575,"close":20960,"volume":11619,"rsi_14":49.9,"sma_20":20453.25,"sma_60":18288.17,"sma_120":15469.33},{"date":"2025-12-08","open":20980,"high":21615,"low":20855,"close":21615,"volume":8744,"rsi_14":68.44,"sma_20":20490.0,"sma_60":18430.08,"sma_120":15554.92},{"date":"2025-12-09","open":21455,"high":21690,"low":21390,"close":21405,"volume":13979,"rsi_14":65.41,"sma_20":20485.75,"sma_60":18563.5,"sma_120":15636.58},{"date":"2025-12-10","open":21740,"high":21985,"low":21570,"close":21620,"volume":13365,"rsi_14":63.63,"sma_20":20488.75,"sma_60":18695.0,"sma_120":15719.38},{"date":"2025-12-11","open":21850,"high":21855,"low":21090,"close":21090,"volume":21859,"rsi_14":74.03,"sma_20":20461.0,"sma_60":18814.25,"sma_120":15797.33},{"date":"2025-12-12","open":21345,"high":21445,"low":21175,"close":21360,"volume":9561,"rsi_14":75.09,"sma_20":20516.25,"sma_60":18928.75,"sma_120":15877.54},{"date":"2025-12-15","open":20475,"high":20890,"low":20380,"close":20760,"volume":10921,"rsi_14":63.1,"sma_20":20505.75,"sma_60":19030.75,"sma_120":15949.88},{"date":"2025-12-16","open":20640,"high":20680,"low":20130,"close":20130,"volume":13635,"rsi_14":49.39,"sma_20":20518.25,"sma_60":19115.75,"sma_120":16016.08},{"date":"2025-12-17","open":20260,"high":20620,"low":20110,"close":20595,"volume":15859,"rsi_14":52.16,"sma_20":20553.25,"sma_60":19213.25,"sma_120":16080.83},{"date":"2025-12-18","open":20010,"high":20490,"low":19995,"close":20290,"volume":19405,"rsi_14":52.11,"sma_20":20550.25,"sma_60":19297.75,"sma_120":16141.17},{"date":"2025-12-19","open":20670,"high":20785,"low":20290,"close":20360,"volume":13956,"rsi_14":51.34,"sma_20":20610.0,"sma_60":19383.92,"sma_120":16202.62},{"date":"2025-12-22","open":20840,"high":21105,"low":20800,"close":21105,"volume":17801,"rsi_14":54.45,"sma_20":20702.0,"sma_60":19477.25,"sma_120":16273.21},{"date":"2025-12-23","open":21170,"high":21310,"low":21010,"close":21015,"volume":25587,"rsi_14":52.22,"sma_20":20773.0,"sma_60":19565.83,"sma_120":16341.92},{"date":"2025-12-24","open":21210,"high":21270,"low":21075,"close":21135,"volume":27662,"rsi_14":53.31,"sma_20":20820.5,"sma_60":19658.25,"sma_120":16411.08},{"date":"2025-12-26","open":21310,"high":21730,"low":21310,"close":21495,"volume":29871,"rsi_14":55.08,"sma_20":20875.75,"sma_60":19756.67,"sma_120":16485.0},{"date":"2025-12-29","open":21925,"high":22135,"low":21910,"close":22135,"volume":25716,"rsi_14":54.95,"sma_20":20978.0,"sma_60":19877.42,"sma_120":16562.38},{"date":"2025-12-30","open":22135,"high":22460,"low":22070,"close":22380,"volume":20473,"rsi_14":59.22,"sma_20":21085.25,"sma_60":19996.75,"sma_120":16644.38},{"date":"2026-01-02","open":22380,"high":23335,"low":22380,"close":23335,"volume":41757,"rsi_14":64.23,"sma_20":21219.0,"sma_60":20132.42,"sma_120":16735.33},{"date":"2026-01-05","open":24055,"high":24330,"low":23750,"close":24330,"volume":188961,"rsi_14":74.96,"sma_20":21395.75,"sma_60":20281.5,"sma_120":16832.83},{"date":"2026-01-06","open":24180,"high":24785,"low":23780,"close":24785,"volume":40276,"rsi_14":75.66,"sma_20":21595.0,"sma_60":20423.75,"sma_120":16934.17},{"date":"2026-01-07","open":25430,"high":25500,"low":24555,"close":25040,"volume":135973,"rsi_14":83.81,"sma_20":21799.0,"sma_60":20554.08,"sma_120":17035.58},{"date":"2026-01-08","open":24795,"high":25740,"low":24755,"close":24915,"volume":41329,"rsi_14":91.07,"sma_20":21964.0,"sma_60":20685.17,"sma_120":17135.04},{"date":"2026-01-09","open":24615,"high":24975,"low":24330,"close":24770,"volume":35523,"rsi_14":87.92,"sma_20":22132.25,"sma_60":20817.17,"sma_120":17232.75},{"date":"2026-01-12","open":24995,"high":25100,"low":24530,"close":24920,"volume":77246,"rsi_14":93.27,"sma_20":22297.25,"sma_60":20944.67,"sma_120":17331.96},{"date":"2026-01-13","open":25080,"high":25240,"low":24830,"close":25110,"volume":30747,"rsi_14":93.42,"sma_20":22498.25,"sma_60":21064.17,"sma_120":17432.75},{"date":"2026-01-14","open":25090,"high":25475,"low":24955,"close":25375,"volume":27650,"rsi_14":92.79,"sma_20":22699.0,"sma_60":21181.08,"sma_120":17538.29},{"date":"2026-01-15","open":25125,"high":25665,"low":25000,"close":25605,"volume":45398,"rsi_14":94.74,"sma_20":22941.25,"sma_60":21293.67,"sma_120":17645.83},{"date":"2026-01-16","open":25900,"high":26250,"low":25630,"close":26250,"volume":72633,"rsi_14":95.23,"sma_20":23247.25,"sma_60":21419.92,"sma_120":17758.04},{"date":"2026-01-19","open":26075,"high":26535,"low":25870,"close":26500,"volume":29481,"rsi_14":95.13,"sma_20":23542.5,"sma_60":21549.08,"sma_120":17874.33},{"date":"2026-01-20","open":26325,"high":26480,"low":25730,"close":25990,"volume":48628,"rsi_14":85.6,"sma_20":23827.5,"sma_60":21670.67,"sma_120":17985.62},{"date":"2026-01-21","open":25310,"high":26115,"low":25300,"close":26095,"volume":39615,"rsi_14":85.21,"sma_20":24114.25,"sma_60":21781.08,"sma_120":18098.92},{"date":"2026-01-22","open":26825,"high":27225,"low":26610,"close":26770,"volume":37964,"rsi_14":84.38,"sma_20":24397.5,"sma_60":21890.83,"sma_120":18217.96},{"date":"2026-01-23","open":27100,"high":27205,"low":26480,"close":26935,"volume":41198,"rsi_14":81.27,"sma_20":24693.5,"sma_60":22007.75,"sma_120":18337.33},{"date":"2026-01-26","open":26935,"high":26935,"low":26530,"close":26610,"volume":33784,"rsi_14":72.61,"sma_20":24967.25,"sma_60":22108.92,"sma_120":18454.08},{"date":"2026-01-27","open":26505,"high":27810,"low":26170,"close":27810,"volume":55147,"rsi_14":77.81,"sma_20":25283.0,"sma_60":22228.83,"sma_120":18578.42},{"date":"2026-01-28","open":28155,"high":28700,"low":28045,"close":28685,"volume":52816,"rsi_14":82.9,"sma_20":25610.5,"sma_60":22362.33,"sma_120":18709.46},{"date":"2026-01-29","open":29365,"high":29405,"low":27975,"close":29085,"volume":90662,"rsi_14":86.05,"sma_20":25945.75,"sma_60":22485.0,"sma_120":18849.25},{"date":"2026-01-30","open":28755,"high":30270,"low":28745,"close":29835,"volume":120286,"rsi_14":87.32,"sma_20":26270.75,"sma_60":22630.0,"sma_120":18993.79},{"date":"2026-02-02","open":28815,"high":29355,"low":27250,"close":27480,"volume":123239,"rsi_14":63.54,"sma_20":26428.25,"sma_60":22747.0,"sma_120":19116.33},{"date":"2026-02-03","open":28950,"high":29800,"low":28655,"close":29800,"volume":35349,"rsi_14":70.48,"sma_20":26679.0,"sma_60":22898.33,"sma_120":19258.75},{"date":"2026-02-04","open":29375,"high":30300,"low":29270,"close":30300,"volume":35227,"rsi_14":71.2,"sma_20":26942.0,"sma_60":23064.75,"sma_120":19404.71},{"date":"2026-02-05","open":29225,"high":29670,"low":28570,"close":28835,"volume":97476,"rsi_14":60.87,"sma_20":27138.0,"sma_60":23197.33,"sma_120":19538.54},{"date":"2026-02-06","open":27780,"high":28460,"low":27055,"close":28260,"volume":132504,"rsi_14":57.2,"sma_20":27312.5,"sma_60":23310.17,"sma_120":19666.12},{"date":"2026-02-09","open":29765,"high":29900,"low":29480,"close":29770,"volume":91413,"rsi_14":64.3,"sma_20":27555.0,"sma_60":23447.0,"sma_120":19806.96},{"date":"2026-02-10","open":29885,"high":30130,"low":29495,"close":29495,"volume":66275,"rsi_14":62.7,"sma_20":27774.25,"sma_60":23577.83,"sma_120":19942.88},{"date":"2026-02-11","open":29305,"high":29845,"low":28880,"close":29700,"volume":17445,"rsi_14":61.34,"sma_20":27990.5,"sma_60":23735.25,"sma_120":20080.54},{"date":"2026-02-12","open":30435,"high":30760,"low":30015,"close":30655,"volume":56529,"rsi_14":63.57,"sma_20":28243.0,"sma_60":23896.67,"sma_120":20229.04},{"date":"2026-02-13","open":30625,"high":30990,"low":30400,"close":30440,"volume":36585,"rsi_14":64.08,"sma_20":28452.5,"sma_60":24072.67,"sma_120":20376.29},{"date":"2026-02-19","open":31290,"high":31530,"low":31125,"close":31500,"volume":19894,"rsi_14":63.71,"sma_20":28702.5,"sma_60":24266.08,"sma_120":20533.21},{"date":"2026-02-20","open":31530,"high":32320,"low":31295,"close":32320,"volume":21291,"rsi_14":63.56,"sma_20":29019.0,"sma_60":24465.58,"sma_120":20698.29},{"date":"2026-02-23","open":33060,"high":33355,"low":32345,"close":32935,"volume":35657,"rsi_14":64.13,"sma_20":29361.0,"sma_60":24695.08,"sma_120":20868.04},{"date":"2026-02-24","open":32830,"high":34435,"low":32700,"close":34305,"volume":39125,"rsi_14":65.7,"sma_20":29737.75,"sma_60":24945.75,"sma_120":21047.04},{"date":"2026-02-25","open":34850,"high":35585,"low":34500,"close":35310,"volume":70878,"rsi_14":80.37,"sma_20":30156.5,"sma_60":25207.67,"sma_120":21234.62},{"date":"2026-02-26","open":35640,"high":37605,"low":35640,"close":37600,"volume":94494,"rsi_14":80.33,"sma_20":30706.0,"sma_60":25497.92,"sma_120":21441.62},{"date":"2026-02-27","open":36250,"high":37955,"low":36250,"close":37310,"volume":108259,"rsi_14":77.71,"sma_20":31181.0,"sma_60":25779.92,"sma_120":21644.46},{"date":"2026-03-03","open":35885,"high":36335,"low":33200,"close":33200,"volume":143908,"rsi_14":64.27,"sma_20":31406.75,"sma_60":25998.42,"sma_120":21813.75},{"date":"2026-03-04","open":31480,"high":33125,"low":28900,"close":29315,"volume":204058,"rsi_14":52.84,"sma_20":31418.25,"sma_60":26149.75,"sma_120":21953.5},{"date":"2026-03-05","open":33325,"high":33860,"low":31910,"close":32675,"volume":140957,"rsi_14":57.1,"sma_20":31560.25,"sma_60":26350.0,"sma_120":22120.33},{"date":"2026-03-06","open":31825,"high":32670,"low":30940,"close":32365,"volume":65223,"rsi_14":57.0,"sma_20":31804.5,"sma_60":26542.83,"sma_120":22283.29},{"date":"2026-03-09","open":29760,"high":30385,"low":28950,"close":29950,"volume":85877,"rsi_14":50.55,"sma_20":31812.0,"sma_60":26695.33,"sma_120":22425.42},{"date":"2026-03-10","open":32240,"high":32800,"low":31450,"close":32420,"volume":56883,"rsi_14":53.64,"sma_20":31918.0,"sma_60":26886.33,"sma_120":22587.25},{"date":"2026-03-11","open":33115,"high":33670,"low":32265,"close":32720,"volume":94895,"rsi_14":54.69,"sma_20":32112.25,"sma_60":27071.42,"sma_120":22750.75},{"date":"2026-03-12","open":32250,"high":32610,"low":31855,"close":32450,"volume":27100,"rsi_14":52.02,"sma_20":32321.75,"sma_60":27255.5,"sma_120":22909.5},{"date":"2026-03-13","open":30975,"high":31860,"low":30760,"close":31420,"volume":32886,"rsi_14":48.1,"sma_20":32404.25,"sma_60":27418.83,"sma_120":23056.92},{"date":"2026-03-16","open":31595,"high":32490,"low":31420,"close":32490,"volume":31361,"rsi_14":49.08,"sma_20":32554.0,"sma_60":27608.83,"sma_120":23211.54},{"date":"2026-03-17","open":33705,"high":33805,"low":33060,"close":33165,"volume":55881,"rsi_14":47.57,"sma_20":32727.25,"sma_60":27805.58,"sma_120":23367.17},{"date":"2026-03-18","open":34300,"high":35425,"low":34115,"close":35400,"volume":64298,"rsi_14":50.18,"sma_20":32964.5,"sma_60":28049.58,"sma_120":23540.17},{"date":"2026-03-19","open":33920,"high":35190,"low":33920,"close":34580,"volume":31412,"rsi_14":43.5,"sma_20":33171.5,"sma_60":28290.42,"sma_120":23703.08},{"date":"2026-03-20","open":34865,"high":34900,"low":34110,"close":34520,"volume":41725,"rsi_14":43.94,"sma_20":33322.5,"sma_60":28522.5,"sma_120":23867.88},{"date":"2026-03-23","open":32775,"high":32775,"low":31665,"close":31870,"volume":39890,"rsi_14":46.91,"sma_20":33300.0,"sma_60":28715.5,"sma_120":24006.62},{"date":"2026-03-24","open":33550,"high":33680,"low":32035,"close":33275,"volume":44161,"rsi_14":60.38,"sma_20":33317.0,"sma_60":28930.75,"sma_120":24157.33},{"date":"2026-03-25","open":34065,"high":34605,"low":33500,"close":33625,"volume":41004,"rsi_14":52.96,"sma_20":33283.0,"sma_60":29139.42,"sma_120":24308.33},{"date":"2026-03-26","open":33050,"high":33175,"low":31920,"close":31965,"volume":29175,"rsi_14":48.85,"sma_20":33115.75,"sma_60":29321.92,"sma_120":24443.88},{"date":"2026-03-27","open":30735,"high":31900,"low":30330,"close":31610,"volume":31059,"rsi_14":55.41,"sma_20":32816.25,"sma_60":29496.5,"sma_120":24577.38},{"date":"2026-03-30","open":29840,"high":30770,"low":29790,"close":30510,"volume":25002,"rsi_14":43.17,"sma_20":32476.25,"sma_60":29646.75,"sma_120":24701.71},{"date":"2026-03-31","open":29455,"high":30215,"low":28830,"close":28990,"volume":60201,"rsi_14":37.73,"sma_20":32265.75,"sma_60":29761.0,"sma_120":24819.21},{"date":"2026-04-01","open":30945,"high":31950,"low":30520,"close":31750,"volume":43792,"rsi_14":48.02,"sma_20":32387.5,"sma_60":29917.17,"sma_120":24956.96},{"date":"2026-04-02","open":32140,"high":32300,"low":29640,"close":30070,"volume":68918,"rsi_14":46.32,"sma_20":32257.25,"sma_60":30029.42,"sma_120":25080.92},{"date":"2026-04-03","open":30960,"high":31415,"low":30595,"close":31215,"volume":14336,"rsi_14":46.54,"sma_20":32199.75,"sma_60":30144.17,"sma_120":25212.83},{"date":"2026-04-06","open":31280,"high":31975,"low":31245,"close":31665,"volume":15826,"rsi_14":45.88,"sma_20":32285.5,"sma_60":30258.83,"sma_120":25341.29},{"date":"2026-04-07","open":32625,"high":32835,"low":31600,"close":32200,"volume":19178,"rsi_14":40.3,"sma_20":32274.5,"sma_60":30378.17,"sma_120":25466.12},{"date":"2026-04-08","open":34695,"high":35665,"low":34335,"close":35420,"volume":49718,"rsi_14":52.22,"sma_20":32409.5,"sma_60":30553.25,"sma_120":25619.21},{"date":"2026-04-09","open":35015,"high":35255,"low":34500,"close":34740,"volume":24100,"rsi_14":50.56,"sma_20":32524.0,"sma_60":30719.42,"sma_120":25768.29},{"date":"2026-04-10","open":35465,"high":35970,"low":35360,"close":35385,"volume":44802,"rsi_14":60.04,"sma_20":32722.25,"sma_60":30893.83,"sma_120":25919.25},{"date":"2026-04-13","open":34480,"high":35600,"low":34480,"close":35445,"volume":22262,"rsi_14":56.71,"sma_20":32870.0,"sma_60":31066.08,"sma_120":26065.12},{"date":"2026-04-14","open":36685,"high":37295,"low":36410,"close":36985,"volume":41110,"rsi_14":59.68,"sma_20":33061.0,"sma_60":31259.58,"sma_120":26220.33},{"date":"2026-04-15","open":38410,"high":38760,"low":37860,"close":38230,"volume":35685,"rsi_14":68.5,"sma_20":33202.5,"sma_60":31470.0,"sma_120":26381.83},{"date":"2026-04-16","open":38660,"high":39000,"low":38100,"close":39000,"volume":27326,"rsi_14":71.3,"sma_20":33423.5,"sma_60":31682.5,"sma_120":26551.21},{"date":"2026-04-17","open":39135,"high":39505,"low":38790,"close":39240,"volume":53375,"rsi_14":76.47,"sma_20":33659.5,"sma_60":31894.83,"sma_120":26721.96},{"date":"2026-04-20","open":39585,"high":40315,"low":39315,"close":39970,"volume":53356,"rsi_14":84.97,"sma_20":34064.5,"sma_60":32127.83,"sma_120":26899.25},{"date":"2026-04-21","open":40550,"high":42200,"low":40550,"close":42200,"volume":113124,"rsi_14":84.44,"sma_20":34510.75,"sma_60":32396.25,"sma_120":27088.67},{"date":"2026-04-22","open":42310,"high":42915,"low":41845,"close":42915,"volume":117093,"rsi_14":95.21,"sma_20":34975.25,"sma_60":32665.33,"sma_120":27278.08},{"date":"2026-04-23","open":42915,"high":43610,"low":41350,"close":42665,"volume":124938,"rsi_14":93.01,"sma_20":35510.25,"sma_60":32927.5,"sma_120":27467.62},{"date":"2026-04-24","open":43015,"high":43015,"low":41870,"close":42545,"volume":60683,"rsi_14":91.91,"sma_20":36057.0,"sma_60":33193.08,"sma_120":27651.0},{"date":"2026-04-27","open":43170,"high":44610,"low":43015,"close":44385,"volume":100427,"rsi_14":92.65,"sma_20":36750.75,"sma_60":33469.33,"sma_120":27849.08},{"date":"2026-04-28","open":45100,"high":45760,"low":44805,"close":45345,"volume":92513,"rsi_14":91.27,"sma_20":37568.5,"sma_60":33747.0,"sma_120":28054.67},{"date":"2026-04-29","open":44720,"high":45725,"low":44720,"close":45515,"volume":48515,"rsi_14":96.79,"sma_20":38256.75,"sma_60":34020.83,"sma_120":28252.92},{"date":"2026-04-30","open":46290,"high":46715,"low":45320,"close":45520,"volume":84630,"rsi_14":96.6,"sma_20":39029.25,"sma_60":34282.25,"sma_120":28456.12},{"date":"2026-05-04","open":47300,"high":49355,"low":47040,"close":49350,"volume":156975,"rsi_14":97.47,"sma_20":39936.0,"sma_60":34646.75,"sma_120":28696.88},{"date":"2026-05-06","open":53510,"high":53510,"low":51565,"close":53310,"volume":239672,"rsi_14":97.83,"sma_20":41018.25,"sma_60":35038.58,"sma_120":28968.46},{"date":"2026-05-07","open":54060,"high":54315,"low":51565,"close":53890,"volume":181407,"rsi_14":97.74,"sma_20":42102.75,"sma_60":35431.75,"sma_120":29248.25},{"date":"2026-05-08","open":52205,"high":54105,"low":52205,"close":54090,"volume":104240,"rsi_14":97.66,"sma_20":43036.25,"sma_60":35852.67,"sma_120":29525.0},{"date":"2026-05-11","open":56320,"high":57790,"low":55415,"close":57250,"volume":210589,"rsi_14":98.03,"sma_20":44161.75,"sma_60":36335.83,"sma_120":29823.0},{"date":"2026-05-12","open":57975,"high":59185,"low":52700,"close":56510,"volume":280797,"rsi_14":94.08,"sma_20":45218.0,"sma_60":36781.5,"sma_120":30114.25},{"date":"2026-05-13","open":54320,"high":59080,"low":54320,"close":59080,"volume":250213,"rsi_14":94.19,"sma_20":46399.75,"sma_60":37274.58,"sma_120":30426.21},{"date":"2026-05-14","open":59080,"high":60230,"low":58770,"close":60020,"volume":145031,"rsi_14":94.26,"sma_20":47551.5,"sma_60":37779.92,"sma_120":30757.58},{"date":"2026-05-15","open":60480,"high":61710,"low":55420,"close":56915,"volume":333343,"rsi_14":82.12,"sma_20":48485.75,"sma_60":38217.58,"sma_120":31057.12},{"date":"2026-05-18","open":55990,"high":57675,"low":52110,"close":56635,"volume":222845,"rsi_14":81.54,"sma_20":49367.5,"sma_60":38654.17,"sma_120":31363.42},{"date":"2026-05-19","open":55675,"high":55690,"low":52780,"close":53565,"volume":152100,"rsi_14":69.47,"sma_20":50083.75,"sma_60":39021.92,"sma_120":31644.0},{"date":"2026-05-20","open":53890,"high":54195,"low":51780,"close":54075,"volume":247398,"rsi_14":68.88,"sma_20":50789.0,"sma_60":39384.5,"sma_120":31925.04},{"date":"2026-05-21","open":56730,"high":60690,"low":56300,"close":60520,"volume":180249,"rsi_14":75.52,"sma_20":51705.0,"sma_60":39844.25,"sma_120":32269.67},{"date":"2026-05-22","open":60965,"high":61800,"low":59895,"close":61285,"volume":172983,"rsi_14":76.14,"sma_20":52623.5,"sma_60":40293.92,"sma_120":32619.83},{"date":"2026-05-26","open":64605,"high":65550,"low":63390,"close":64735,"volume":265600,"rsi_14":75.84,"sma_20":53727.0,"sma_60":40784.33,"sma_120":32996.0},{"date":"2026-05-27","open":69810,"high":70520,"low":67295,"close":67785,"volume":294514,"rsi_14":75.07,"sma_20":54989.0,"sma_60":41287.42,"sma_120":33392.67},{"date":"2026-05-28","open":66610,"high":69500,"low":64965,"close":68975,"volume":320736,"rsi_14":75.59,"sma_20":56218.5,"sma_60":41815.17,"sma_120":33797.54},{"date":"2026-05-29","open":71120,"high":75365,"low":70855,"close":75365,"volume":322679,"rsi_14":79.83,"sma_20":57719.5,"sma_60":42517.92,"sma_120":34258.17},{"date":"2026-06-01","open":75000,"high":77950,"low":74400,"close":77435,"volume":412990,"rsi_14":79.19,"sma_20":59315.5,"sma_60":43319.92,"sma_120":34734.83},{"date":"2026-06-02","open":78640,"high":78810,"low":71155,"close":74945,"volume":454863,"rsi_14":75.38,"sma_20":60786.75,"sma_60":44024.42,"sma_120":35187.21},{"date":"2026-06-04","open":73515,"high":74250,"low":72060,"close":72845,"volume":372248,"rsi_14":69.2,"sma_20":61961.5,"sma_60":44699.08,"sma_120":35620.96},{"date":"2026-06-05","open":69450,"high":71160,"low":66810,"close":68520,"volume":534204,"rsi_14":60.83,"sma_20":62722.0,"sma_60":45341.92,"sma_120":36018.62},{"date":"2026-06-08","open":60725,"high":66000,"low":60615,"close":62400,"volume":458745,"rsi_14":56.49,"sma_20":63147.5,"sma_60":45841.58,"sma_120":36363.96},{"date":"2026-06-09","open":65590,"high":69250,"low":62800,"close":69250,"volume":262268,"rsi_14":62.92,"sma_20":63905.5,"sma_60":46450.42,"sma_120":36760.92},{"date":"2026-06-10","open":67060,"high":68030,"low":62715,"close":64520,"volume":227659,"rsi_14":60.85,"sma_20":64269.0,"sma_60":46984.92,"sma_120":37120.21},{"date":"2026-06-11","open":61690,"high":65935,"low":60615,"close":65770,"volume":278222,"rsi_14":61.42,"sma_20":64732.0,"sma_60":47557.42,"sma_120":37488.12},{"date":"2026-06-12","open":70925,"high":71640,"low":67740,"close":68385,"volume":303236,"rsi_14":58.3,"sma_20":65197.25,"sma_60":48155.67,"sma_120":37882.25},{"date":"2026-06-15","open":72300,"high":73030,"low":71530,"close":72500,"volume":219735,"rsi_14":61.05,"sma_20":65821.25,"sma_60":48811.25,"sma_120":38308.42},{"date":"2026-06-16","open":74140,"high":74575,"low":71780,"close":74475,"volume":252149,"rsi_14":59.88,"sma_20":66699.25,"sma_60":49462.5,"sma_120":38756.04},{"date":"2026-06-17","open":73710,"high":76585,"low":73475,"close":76585,"volume":183831,"rsi_14":59.1,"sma_20":67696.75,"sma_60":50162.58,"sma_120":39226.5},{"date":"2026-06-18","open":77080,"high":80580,"low":76600,"close":80110,"volume":321839,"rsi_14":60.99,"sma_20":69024.0,"sma_60":50922.42,"sma_120":39722.46},{"date":"2026-06-19","open":83365,"high":84985,"low":75755,"close":81210,"volume":616731,"rsi_14":56.44,"sma_20":70380.75,"sma_60":51744.75,"sma_120":40230.12},{"date":"2026-06-22","open":81205,"high":85200,"low":80585,"close":83975,"volume":565775,"rsi_14":57.1,"sma_20":71553.5,"sma_60":52589.75,"sma_120":40760.25},{"date":"2026-06-23","open":85200,"high":85500,"low":75005,"close":75005,"volume":627271,"rsi_14":50.06,"sma_20":72239.5,"sma_60":53279.42,"sma_120":41209.42},{"date":"2026-06-24","open":76560,"high":78215,"low":71600,"close":75935,"volume":702876,"rsi_14":53.01,"sma_20":72799.5,"sma_60":54012.25,"sma_120":41667.08},{"date":"2026-06-25","open":80980,"high":82000,"low":78500,"close":80585,"volume":420465,"rsi_14":61.67,"sma_20":73439.5,"sma_60":54828.5,"sma_120":42162.5},{"date":"2026-06-26","open":79410,"high":80050,"low":72500,"close":75500,"volume":422012,"rsi_14":62.93,"sma_20":73765.75,"sma_60":55578.33,"sma_120":42612.54},{"date":"2026-06-29","open":75040,"high":75930,"low":72000,"close":74830,"volume":231128,"rsi_14":56.27,"sma_20":73739.0,"sma_60":56342.33,"sma_120":43051.67},{"date":"2026-06-30","open":74735,"high":78110,"low":72600,"close":76620,"volume":188888,"rsi_14":64.56,"sma_20":73698.25,"sma_60":57090.17,"sma_120":43503.67},{"date":"2026-07-01","open":77285,"high":78145,"low":73110,"close":76005,"volume":237313,"rsi_14":62.51,"sma_20":73751.25,"sma_60":57855.75,"sma_120":43942.58},{"date":"2026-07-02","open":70750,"high":72820,"low":67255,"close":68300,"volume":301001,"rsi_14":49.91,"sma_20":73524.0,"sma_60":58473.83,"sma_120":44309.0},{"date":"2026-07-03","open":68300,"high":71315,"low":63000,"close":71100,"volume":456075,"rsi_14":48.43,"sma_20":73653.0,"sma_60":59131.08,"sma_120":44694.96},{"date":"2026-07-06","open":71625,"high":72795,"low":66800,"close":68350,"volume":284992,"rsi_14":43.26,"sma_20":73950.5,"sma_60":59733.58,"sma_120":45055.88},{"date":"2026-07-07","open":66650,"high":67835,"low":61210,"close":63560,"volume":282628,"rsi_14":36.47,"sma_20":73666.0,"sma_60":60202.58,"sma_120":45377.92},{"date":"2026-07-08","open":60650,"high":65260,"low":59190,"close":59510,"volume":355003,"rsi_14":28.84,"sma_20":73415.5,"sma_60":60615.42,"sma_120":45667.42},{"date":"2026-07-09","open":62600,"high":63300,"low":58280,"close":60900,"volume":377998,"rsi_14":29.26,"sma_20":73172.0,"sma_60":61040.67,"sma_120":45967.25},{"date":"2026-07-10","open":64150,"high":66000,"low":62010,"close":63250,"volume":200722,"rsi_14":28.65,"sma_20":72915.25,"sma_60":61504.08,"sma_120":46285.08},{"date":"2026-07-13","open":62395,"high":62900,"low":54580,"close":54710,"volume":423994,"rsi_14":28.91,"sma_20":72025.75,"sma_60":61799.5,"sma_120":46529.54},{"date":"2026-07-14","open":54525,"high":56505,"low":51100,"close":55505,"volume":639848,"rsi_14":28.71,"sma_20":71077.25,"sma_60":62087.42,"sma_120":46778.71},{"date":"2026-07-15","open":60375,"high":65500,"low":59730,"close":61345,"volume":328355,"rsi_14":30.44,"sma_20":70315.25,"sma_60":62459.83,"sma_120":47071.17},{"date":"2026-07-16","open":57520,"high":57585,"low":52950,"close":55205,"volume":404094,"rsi_14":29.8,"sma_20":69070.0,"sma_60":62725.92,"sma_120":47310.38},{"date":"2026-07-20","open":52000,"high":56040,"low":52000,"close":53245,"volume":411490,"rsi_14":29.05,"sma_20":67671.75,"sma_60":62947.17,"sma_120":47537.5},{"date":"2026-07-21","open":53240,"high":56170,"low":52330,"close":55585,"volume":205610,"rsi_14":29.8,"sma_20":66252.25,"sma_60":63170.25,"sma_120":47783.25},{"date":"2026-07-22","open":59485,"high":60305,"low":55710,"close":55875,"volume":221979,"rsi_14":30.55,"sma_20":65295.75,"sma_60":63386.25,"sma_120":48025.79},{"date":"2026-07-23","open":57510,"high":58450,"low":56070,"close":58000,"volume":155674,"rsi_14":38.84,"sma_20":64399.0,"sma_60":63641.83,"sma_120":48284.67},{"date":"2026-07-24","open":56990,"high":57255,"low":53030,"close":53335,"volume":231062,"rsi_14":31.5,"sma_20":63036.5,"sma_60":63821.67,"sma_120":48507.38},{"date":"2026-07-27","open":54680,"high":54870,"low":51500,"close":53805,"volume":166396,"rsi_14":34.1,"sma_20":61951.75,"sma_60":63978.67,"sma_120":48724.0},{"date":"2026-07-28","open":49800,"high":50105,"low":45985,"close":46060,"volume":270342,"rsi_14":32.03,"sma_20":60513.25,"sma_60":63990.58,"sma_120":48868.79},{"date":"2026-07-29","open":46950,"high":48160,"low":38990,"close":43010,"volume":1009765,"rsi_14":32.7,"sma_20":58832.75,"sma_60":63948.83,"sma_120":48984.83},{"date":"2026-07-30","open":41915,"high":44720,"low":40000,"close":40720,"volume":759576,"rsi_14":29.24,"sma_20":57068.5,"sma_60":63868.83,"sma_120":49075.54},{"date":"2026-07-31","open":48865,"high":51495,"low":47050,"close":51495,"volume":245473,"rsi_14":39.69,"sma_20":56228.25,"sma_60":63904.58,"sma_120":49275.67},{"date":"2026-08-03","open":49000,"high":50315,"low":48400,"close":48950,"volume":292576,"rsi_14":44.36,"sma_20":55120.75,"sma_60":63831.92,"sma_120":49435.25},{"date":"2026-08-04","open":51125,"high":51125,"low":47085,"close":50015,"volume":391624,"rsi_14":44.65,"sma_20":54204.0,"sma_60":63767.33,"sma_120":49599.54},{"date":"2026-08-05","open":53670,"high":53850,"low":52130,"close":53175,"volume":104411,"rsi_14":41.6,"sma_20":53684.75,"sma_60":63752.08,"sma_120":49802.38},{"date":"2026-08-06","open":51745,"high":51800,"low":48595,"close":48785,"volume":128693,"rsi_14":43.15,"sma_20":53148.5,"sma_60":63611.0,"sma_120":49973.42},{"date":"2026-08-07","open":49665,"high":50300,"low":47600,"close":48500,"volume":165360,"rsi_14":44.75,"sma_20":52528.5,"sma_60":63477.5,"sma_120":50129.5},{"date":"2026-08-10","open":48880,"high":50170,"low":48215,"close":48990,"volume":68606,"rsi_14":42.39,"sma_20":51815.5,"sma_60":63309.33,"sma_120":50291.96},{"date":"2026-08-11","open":47720,"high":49710,"low":47480,"close":49130,"volume":94630,"rsi_14":42.19,"sma_20":51536.5,"sma_60":63127.83,"sma_120":50453.88},{"date":"2026-08-12","open":49720,"high":52940,"low":49720,"close":52140,"volume":121387,"rsi_14":43.35,"sma_20":51368.25,"sma_60":63048.25,"sma_120":50632.92},{"date":"2026-08-13","open":54575,"high":56480,"low":54345,"close":55395,"volume":102037,"rsi_14":52.41,"sma_20":51070.75,"sma_60":63027.58,"sma_120":50840.88},{"date":"2026-08-14","open":57785,"high":57950,"low":56050,"close":57600,"volume":133047,"rsi_14":54.27,"sma_20":51190.5,"sma_60":63094.83,"sma_120":51058.38},{"date":"2026-08-18","open":59065,"high":60205,"low":55050,"close":55695,"volume":219128,"rsi_14":62.49,"sma_20":51313.0,"sma_60":63121.83,"sma_120":51253.17},{"date":"2026-08-19","open":51945,"high":53500,"low":50545,"close":51800,"volume":148912,"rsi_14":61.15,"sma_20":51123.75,"sma_60":62976.5,"sma_120":51410.38},{"date":"2026-08-20","open":54060,"high":55870,"low":52695,"close":55650,"volume":108268,"rsi_14":68.22,"sma_20":51112.5,"sma_60":62882.58,"sma_120":51588.25},{"date":"2026-08-21","open":54080,"high":55667,"low":54000,"close":55105,"volume":98585,"rsi_14":55.87,"sma_20":50967.75,"sma_60":62722.08,"sma_120":51753.21},{"date":"2026-08-24","open":55115,"high":55610,"low":53410,"close":53945,"volume":70959,"rsi_14":58.51,"sma_20":50998.25,"sma_60":62491.42,"sma_120":51889.42},{"date":"2026-08-25","open":52180,"high":54180,"low":50550,"close":54180,"volume":62435,"rsi_14":57.3,"sma_20":51017.0,"sma_60":62244.83,"sma_120":52030.0},{"date":"2026-08-26","open":53790,"high":54970,"low":53190,"close":54205,"volume":58399,"rsi_14":52.03,"sma_20":51424.25,"sma_60":61892.17,"sma_120":52205.04},{"date":"2026-08-27","open":56035,"high":56375,"low":54425,"close":55330,"volume":99397,"rsi_14":64.79,"sma_20":52040.25,"sma_60":61523.75,"sma_120":52421.83},{"date":"2026-08-28","open":55280,"high":55900,"low":54515,"close":54795,"volume":52707,"rsi_14":64.07,"sma_20":52744.0,"sma_60":61187.92,"sma_120":52606.17},{"date":"2026-08-31","open":53045,"high":55445,"low":52090,"close":55200,"volume":57214,"rsi_14":63.93,"sma_20":52929.25,"sma_60":60893.83,"sma_120":52796.46},{"date":"2026-09-01","open":54640,"high":55935,"low":54155,"close":55285,"volume":53135,"rsi_14":63.84,"sma_20":53246.0,"sma_60":60673.25,"sma_120":53007.58},{"date":"2026-09-02","open":53535,"high":54400,"low":52805,"close":52805,"volume":47507,"rsi_14":51.53,"sma_20":53385.5,"sma_60":60513.33,"sma_120":53177.46},{"date":"2026-09-03","open":53865,"high":54000,"low":50975,"close":52300,"volume":75446,"rsi_14":41.84,"sma_20":53341.75,"sma_60":60230.83,"sma_120":53340.62},{"date":"2026-09-04","open":53195,"high":54780,"low":53050,"close":54125,"volume":107575,"rsi_14":40.65,"sma_20":53608.75,"sma_60":60057.58,"sma_120":53521.25},{"date":"2026-09-07","open":56760,"high":57145,"low":56135,"close":57105,"volume":100750,"rsi_14":53.59,"sma_20":54039.0,"sma_60":59913.17,"sma_120":53735.29},{"date":"2026-09-08","open":57375,"high":58840,"low":56360,"close":56450,"volume":79463,"rsi_14":64.17,"sma_20":54412.0,"sma_60":59714.25,"sma_120":53934.96},{"date":"2026-09-09","open":56550,"high":58080,"low":56550,"close":57525,"volume":88134,"rsi_14":56.88,"sma_20":54831.75,"sma_60":59464.67,"sma_120":54137.96},{"date":"2026-09-10","open":57320,"high":57930,"low":55950,"close":57260,"volume":32756,"rsi_14":58.07,"sma_20":55087.75,"sma_60":59177.75,"sma_120":54320.12},{"date":"2026-09-11","open":55375,"high":56175,"low":54910,"close":55885,"volume":71642,"rsi_14":57.15,"sma_20":55112.25,"sma_60":58832.75,"sma_120":54497.67},{"date":"2026-09-14","open":53660,"high":54185,"low":52970,"close":53000,"volume":53446,"rsi_14":46.36,"sma_20":54882.25,"sma_60":58380.92,"sma_120":54651.67},{"date":"2026-09-15","open":52905,"high":53850,"low":52590,"close":52915,"volume":37301,"rsi_14":46.04,"sma_20":54743.25,"sma_60":57909.33,"sma_120":54827.04},{"date":"2026-09-16","open":52780,"high":54225,"low":52575,"close":54140,"volume":25439,"rsi_14":46.37,"sma_20":54860.25,"sma_60":57412.08,"sma_120":55000.92},{"date":"2026-09-17","open":54795,"high":55155,"low":53495,"close":53660,"volume":20309,"rsi_14":46.52,"sma_20":54760.75,"sma_60":57056.33,"sma_120":55167.88},{"date":"2026-09-18","open":55350,"high":56070,"low":55000,"close":55820,"volume":66706,"rsi_14":51.71,"sma_20":54796.5,"sma_60":56721.08,"sma_120":55366.67},{"date":"2026-09-21","open":56340,"high":57440,"low":56185,"close":57170,"volume":74066,"rsi_14":54.87,"sma_20":54957.75,"sma_60":56330.83,"sma_120":55579.67},{"date":"2026-09-22","open":59255,"high":59600,"low":57665,"close":58005,"volume":59237,"rsi_14":64.69,"sma_20":55149.0,"sma_60":56039.25,"sma_120":55808.79},{"date":"2026-09-23","open":59360,"high":59445,"low":58030,"close":58800,"volume":50295,"rsi_14":68.07,"sma_20":55378.75,"sma_60":55772.08,"sma_120":56057.21},{"date":"2026-09-28","open":59370,"high":59400,"low":56825,"close":57000,"volume":70609,"rsi_14":58.0,"sma_20":55462.25,"sma_60":55445.08,"sma_120":56267.62},{"date":"2026-09-29","open":56800,"high":57760,"low":56710,"close":57575,"volume":53319,"rsi_14":51.51,"sma_20":55601.25,"sma_60":55137.92,"sma_120":56496.83},{"date":"2026-09-30","open":58080,"high":58670,"low":57200,"close":57575,"volume":73759,"rsi_14":53.77,"sma_20":55720.0,"sma_60":54959.17,"sma_120":56716.5},{"date":"2026-10-01","open":56780,"high":58795,"low":56300,"close":58700,"volume":41755,"rsi_14":53.93,"sma_20":55890.75,"sma_60":54752.5,"sma_120":56941.79},{"date":"2026-10-02","open":58420,"high":59325,"low":58250,"close":59155,"volume":63777,"rsi_14":56.26,"sma_20":56208.25,"sma_60":54599.25,"sma_120":57166.42},{"date":"2026-10-06","open":59890,"high":60785,"low":59450,"close":60065,"volume":129507,"rsi_14":64.24,"sma_20":56596.5,"sma_60":54541.0,"sma_120":57371.79},{"date":"2026-10-07","open":59450,"high":60395,"low":58130,"close":58305,"volume":47859,"rsi_14":69.57,"sma_20":56805.5,"sma_60":54520.92,"sma_120":57568.17},{"date":"2026-10-08","open":58305,"high":58400,"low":56300,"close":56350,"volume":48602,"rsi_14":61.13,"sma_20":56767.75,"sma_60":54445.08,"sma_120":57742.88},{"date":"2026-10-12","open":55220,"high":55695,"low":53400,"close":53600,"volume":58261,"rsi_14":48.41,"sma_20":56625.25,"sma_60":54284.25,"sma_120":57894.17},{"date":"2026-10-13","open":51200,"high":51740,"low":48235,"close":49325,"volume":173290,"rsi_14":39.55,"sma_20":56215.25,"sma_60":54194.5,"sma_120":57997.0},{"date":"2026-10-14","open":49560,"high":50785,"low":48440,"close":49250,"volume":84258,"rsi_14":32.4,"sma_20":55814.75,"sma_60":54090.25,"sma_120":58088.83},{"date":"2026-10-15","open":45470,"high":46375,"low":43035,"close":44085,"volume":162860,"rsi_14":20.89,"sma_20":55224.75,"sma_60":53802.58,"sma_120":58131.21},{"date":"2026-10-16","open":45250,"high":45900,"low":42340,"close":44620,"volume":78643,"rsi_14":19.82,"sma_20":54805.75,"sma_60":53626.17,"sma_120":58176.04},{"date":"2026-10-19","open":42975,"high":45140,"low":42865,"close":45140,"volume":123780,"rsi_14":18.81,"sma_20":54417.0,"sma_60":53491.08,"sma_120":58219.12},{"date":"2026-10-20","open":44930,"high":45060,"low":42930,"close":43445,"volume":64574,"rsi_14":18.9,"sma_20":53882.25,"sma_60":53288.75,"sma_120":58229.5},{"date":"2026-10-21","open":44525,"high":46135,"low":44295,"close":45150,"volume":46810,"rsi_14":22.9,"sma_20":53456.75,"sma_60":53110.0,"sma_120":58248.12},{"date":"2026-10-22","open":44670,"high":45700,"low":42865,"close":43230,"volume":41115,"rsi_14":21.13,"sma_20":52827.25,"sma_60":52863.83,"sma_120":58252.83},{"date":"2026-10-23","open":40907,"high":43560,"low":39855,"close":43560,"volume":118135,"rsi_14":18.52,"sma_20":52146.75,"sma_60":52700.92,"sma_120":58261.29}],"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 200IT TR","phase":"above-fold","symbol_resolved":true}