{"status":"ok","report":{"price_analysis":{"current":20200.0,"change_1d":0.9,"change_7d":-3.4,"change_30d":-19.6,"high_30d":25785.0,"low_30d":19525.0,"position_in_range":11.0,"support":20151.0,"resistance":25159.0},"summary":"KODEX 탄소효율그린뉴딜(375770)은(는) KRX/S&P 탄소효율 그린뉴딜지수를 추종하는 ETF입니다, 순자산 523억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1203.40)가 시그널선(-853.87)을 하회합니다(데드크로스). 현재가가 SMA20(23028)과 SMA60(23611) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18690~27366 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.665499124343256,"macd":-1203.4024322983096,"macd_signal":-853.8668551293503,"sma_20":23028.0,"sma_60":23611.133333333335,"bb_upper":27366.303124494647,"bb_lower":18689.696875505353,"atr_14":827.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 130.00. 30일 누적: 외국인 0.00, 기관 1623.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":130.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":144.0,"retail_net":-144.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-610.0,"retail_net":610.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":145.0,"retail_net":-145.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-245.0,"retail_net":245.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":797.0,"retail_net":-797.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-392.0,"retail_net":392.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-146.0,"retail_net":146.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":832.0,"retail_net":-832.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":156.0,"retail_net":-156.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":289.0,"retail_net":-289.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":164.0,"retail_net":-164.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":118.0,"retail_net":-118.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":502.0,"retail_net":-502.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0}],"periods":{"d1":{"foreign_net":0,"institution_net":144.0,"retail_net":-144.0},"d3":{"foreign_net":0,"institution_net":149.0,"retail_net":-149.0},"d7":{"foreign_net":0,"institution_net":-516.0,"retail_net":516.0},"d14":{"foreign_net":0,"institution_net":-217.0,"retail_net":217.0},"d30":{"foreign_net":0,"institution_net":1623.0,"retail_net":-1623.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.7,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.6,"unit":"%","percentile":26,"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 21 (30 이하 과매도 구간)"],"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 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9073,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.91,"summary":"배당수익률 0.91%","metrics":[{"name":"배당수익률","value":0.91,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:35:58.640025+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX/S&P 탄소효율 그린뉴딜지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":52300000000.0,"aum_display":"523억","dividend_yield":null,"tracking_error":0.64,"holdings":[{"ticker":"005930","name":"삼성전자","weight":28.12},{"ticker":"000660","name":"SK하이닉스","weight":24.05},{"ticker":"402340","name":"SK스퀘어","weight":3.95},{"ticker":"005380","name":"현대차","weight":1.65},{"ticker":"034020","name":"두산에너빌리티","weight":1.46},{"ticker":"105560","name":"KB금융","weight":1.36},{"ticker":"055550","name":"신한지주","weight":1.35},{"ticker":"009150","name":"삼성전기","weight":1.31},{"ticker":"012450","name":"한화에어로스페이스","weight":1.26},{"ticker":"000270","name":"기아","weight":1.06}],"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":20200.0,"change_pct":0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-02-05","close":9418.8711},{"date":"2021-02-08","close":9307.8984},{"date":"2021-02-09","close":9280.1553},{"date":"2021-02-10","close":9317.1465},{"date":"2021-02-15","close":9483.6055},{"date":"2021-02-16","close":9488.2305},{"date":"2021-02-17","close":9409.624},{"date":"2021-02-18","close":9266.2832},{"date":"2021-02-19","close":9317.1465},{"date":"2021-02-22","close":9243.165},{"date":"2021-02-23","close":9201.5498},{"date":"2021-02-24","close":8998.0967},{"date":"2021-02-25","close":9289.4023},{"date":"2021-02-26","close":9067.457},{"date":"2021-03-02","close":9155.3096},{"date":"2021-03-03","close":9247.7861},{"date":"2021-03-04","close":9146.0635},{"date":"2021-03-05","close":9099.8232},{"date":"2021-03-08","close":9007.3447},{"date":"2021-03-09","close":8942.6113},{"date":"2021-03-10","close":8914.8672},{"date":"2021-03-11","close":9030.4658},{"date":"2021-03-12","close":9169.1807},{"date":"2021-03-15","close":9146.0635},{"date":"2021-03-16","close":9215.4199},{"date":"2021-03-17","close":9164.5576},{"date":"2021-03-18","close":9243.165},{"date":"2021-03-19","close":9169.1807},{"date":"2021-03-22","close":9150.6855},{"date":"2021-03-23","close":9053.583},{"date":"2021-03-24","close":9044.3359},{"date":"2021-03-25","close":9062.832},{"date":"2021-03-26","close":9109.0703},{"date":"2021-03-29","close":9118.3203},{"date":"2021-03-30","close":9210.7969},{"date":"2021-03-31","close":9192.2998},{"date":"2021-04-01","close":9247.7861},{"date":"2021-04-02","close":9349.5137},{"date":"2021-04-05","close":9363.0},{"date":"2021-04-06","close":9363.3857},{"date":"2021-04-07","close":9400.376},{"date":"2021-04-08","close":9414.248},{"date":"2021-04-09","close":9391.1279},{"date":"2021-04-12","close":9372.6328},{"date":"2021-04-13","close":9488.2305},{"date":"2021-04-14","close":9534.4697},{"date":"2021-04-15","close":9580.7061},{"date":"2021-04-16","close":9589.9561},{"date":"2021-04-19","close":9594.5791},{"date":"2021-04-20","close":9636.1953},{"date":"2021-04-21","close":9492.8545},{"date":"2021-04-22","close":9497.4775},{"date":"2021-04-23","close":9497.4775},{"date":"2021-04-26","close":9576.085},{"date":"2021-04-27","close":9571.46},{"date":"2021-04-28","close":9451.2402},{"date":"2021-04-29","close":9441.9902},{"date":"2021-04-30","close":9363.3857},{"date":"2021-05-03","close":9284.7783},{"date":"2021-05-04","close":9335.6416},{"date":"2021-05-06","close":9377.2568},{"date":"2021-05-07","close":9455.8613},{"date":"2021-05-10","close":9576.085},{"date":"2021-05-11","close":9446.6143},{"date":"2021-05-12","close":9289.4023},{"date":"2021-05-13","close":9155.3096},{"date":"2021-05-14","close":9284.7783},{"date":"2021-05-17","close":9247.7861},{"date":"2021-05-18","close":9335.6416},{"date":"2021-05-20","close":9317.1465},{"date":"2021-05-21","close":9321.7695},{"date":"2021-05-24","close":9275.5293},{"date":"2021-05-25","close":9344.8896},{"date":"2021-05-26","close":9326.3945},{"date":"2021-05-27","close":9331.0176},{"date":"2021-05-28","close":9386.5049},{"date":"2021-05-31","close":9423.4961},{"date":"2021-06-01","close":9455.8613},{"date":"2021-06-02","close":9455.8613},{"date":"2021-06-03","close":9543.7158},{"date":"2021-06-04","close":9515.9736},{"date":"2021-06-07","close":9539.0928},{"date":"2021-06-08","close":9515.9736},{"date":"2021-06-09","close":9441.9902},{"date":"2021-06-10","close":9451.2402},{"date":"2021-06-11","close":9511.3486},{"date":"2021-06-14","close":9529.8457},{"date":"2021-06-15","close":9529.8457},{"date":"2021-06-16","close":9585.332},{"date":"2021-06-17","close":9571.46},{"date":"2021-06-18","close":9580.7061},{"date":"2021-06-21","close":9515.9736},{"date":"2021-06-22","close":9589.9561},{"date":"2021-06-23","close":9631.5713},{"date":"2021-06-24","close":9663.9385},{"date":"2021-06-25","close":9710.1768},{"date":"2021-06-28","close":9687.0566},{"date":"2021-06-29","close":9682.4336},{"date":"2021-06-30","close":9724.0479},{"date":"2021-07-01","close":9663.9385},{"date":"2021-07-02","close":9687.0566},{"date":"2021-07-05","close":9719.4258},{"date":"2021-07-06","close":9756.417},{"date":"2021-07-07","close":9691.6816},{"date":"2021-07-08","close":9617.6992},{"date":"2021-07-09","close":9502.1016},{"date":"2021-07-12","close":9562.2109},{"date":"2021-07-13","close":9640.8193},{"date":"2021-07-14","close":9617.6992},{"date":"2021-07-15","close":9691.6816},{"date":"2021-07-16","close":9663.9385},{"date":"2021-07-19","close":9566.8359},{"date":"2021-07-20","close":9529.8457},{"date":"2021-07-21","close":9506.7275},{"date":"2021-07-22","close":9599.2021},{"date":"2021-07-23","close":9617.6992},{"date":"2021-07-26","close":9529.8457},{"date":"2021-07-27","close":9539.0928},{"date":"2021-07-28","close":9552.9639},{"date":"2021-07-29","close":9543.7158},{"date":"2021-07-30","close":9451.2402},{"date":"2021-08-02","close":9492.8545},{"date":"2021-08-03","close":9552.9639},{"date":"2021-08-04","close":9682.4336},{"date":"2021-08-05","close":9696.3047},{"date":"2021-08-06","close":9659.3135},{"date":"2021-08-09","close":9650.0664},{"date":"2021-08-10","close":9557.5898},{"date":"2021-08-11","close":9506.7275},{"date":"2021-08-12","close":9474.3564},{"date":"2021-08-13","close":9303.2744},{"date":"2021-08-17","close":9183.0547},{"date":"2021-08-18","close":9261.6592},{"date":"2021-08-19","close":9067.457},{"date":"2021-08-20","close":8970.3535},{"date":"2021-08-23","close":9053.583},{"date":"2021-08-24","close":9220.0449},{"date":"2021-08-25","close":9238.54},{"date":"2021-08-26","close":9196.9248},{"date":"2021-08-27","close":9178.4277},{"date":"2021-08-30","close":9233.916},{"date":"2021-08-31","close":9400.376},{"date":"2021-09-01","close":9372.6328},{"date":"2021-09-02","close":9312.5215},{"date":"2021-09-03","close":9377.2568},{"date":"2021-09-06","close":9409.624},{"date":"2021-09-07","close":9358.7607},{"date":"2021-09-08","close":9303.2744},{"date":"2021-09-09","close":9155.3096},{"date":"2021-09-10","close":9201.5498},{"date":"2021-09-13","close":9196.9248},{"date":"2021-09-14","close":9270.9082},{"date":"2021-09-15","close":9289.4023},{"date":"2021-09-16","close":9220.0449},{"date":"2021-09-17","close":9238.54},{"date":"2021-09-23","close":9247.7861},{"date":"2021-09-24","close":9233.916},{"date":"2021-09-27","close":9238.54},{"date":"2021-09-28","close":9132.1904},{"date":"2021-09-29","close":9011.9697},{"date":"2021-09-30","close":9030.4658},{"date":"2021-10-01","close":8877.877},{"date":"2021-10-05","close":8725.2881},{"date":"2021-10-06","close":8577.3223},{"date":"2021-10-07","close":8725.2881},{"date":"2021-10-08","close":8725.2881},{"date":"2021-10-12","close":8591.1953},{"date":"2021-10-13","close":8669.8008},{"date":"2021-10-14","close":8776.1504},{"date":"2021-10-15","close":8887.124},{"date":"2021-10-18","close":8854.7568},{"date":"2021-10-19","close":8910.2432},{"date":"2021-10-20","close":8910.2432},{"date":"2021-10-21","close":8882.5},{"date":"2021-10-22","close":8891.7471},{"date":"2021-10-25","close":8900.9951},{"date":"2021-10-26","close":9016.5928},{"date":"2021-10-27","close":8937.9863},{"date":"2021-10-28","close":8905.6201},{"date":"2021-10-29","close":8790.0225},{"date":"2021-11-01","close":8813.1416},{"date":"2021-11-02","close":8924.1162},{"date":"2021-11-03","close":8813.1416},{"date":"2021-11-04","close":8840.8848},{"date":"2021-11-05","close":8803.8926},{"date":"2021-11-08","close":8827.0127},{"date":"2021-11-09","close":8808.5166},{"date":"2021-11-10","close":8729.9111},{"date":"2021-11-11","close":8720.6631},{"date":"2021-11-12","close":8822.3877},{"date":"2021-11-15","close":8919.4912},{"date":"2021-11-16","close":8900.9951},{"date":"2021-11-17","close":8817.7646},{"date":"2021-11-18","close":8785.3975},{"date":"2021-11-19","close":8845.5078},{"date":"2021-11-22","close":9035.0879},{"date":"2021-11-23","close":8956.4824},{"date":"2021-11-24","close":8947.2344},{"date":"2021-11-25","close":8859.3809},{"date":"2021-11-26","close":8697.5449},{"date":"2021-11-29","close":8632.8086},{"date":"2021-11-30","close":8447.8535},{"date":"2021-12-01","close":8669.8008},{"date":"2021-12-02","close":8766.9023},{"date":"2021-12-03","close":8845.5078},{"date":"2021-12-06","close":8864.0049},{"date":"2021-12-07","close":8937.9863},{"date":"2021-12-08","close":8970.3535},{"date":"2021-12-09","close":9048.9609},{"date":"2021-12-10","close":8993.4746},{"date":"2021-12-13","close":8988.8486},{"date":"2021-12-14","close":8956.4824},{"date":"2021-12-15","close":8951.8584},{"date":"2021-12-16","close":8979.6025},{"date":"2021-12-17","close":8988.8486},{"date":"2021-12-20","close":8831.6367},{"date":"2021-12-21","close":8919.4912},{"date":"2021-12-22","close":8937.9863},{"date":"2021-12-23","close":8984.2266},{"date":"2021-12-24","close":9053.583},{"date":"2021-12-27","close":9039.7129},{"date":"2021-12-28","close":9081.3271},{"date":"2021-12-29","close":9113.6943},{"date":"2021-12-30","close":9072.0781},{"date":"2022-01-03","close":9061.0},{"date":"2022-01-04","close":9095.1992},{"date":"2022-01-05","close":8951.8584},{"date":"2022-01-06","close":8887.124},{"date":"2022-01-07","close":8974.9785},{"date":"2022-01-10","close":8928.7373},{"date":"2022-01-11","close":8914.8672},{"date":"2022-01-12","close":9081.3271},{"date":"2022-01-13","close":9053.583},{"date":"2022-01-14","close":8933.3643},{"date":"2022-01-17","close":8836.2607},{"date":"2022-01-18","close":8743.7842},{"date":"2022-01-19","close":8679.0488},{"date":"2022-01-20","close":8785.3975},{"date":"2022-01-21","close":8642.0576},{"date":"2022-01-24","close":8563.4512},{"date":"2022-01-25","close":8327.6318},{"date":"2022-01-26","close":8323.0098},{"date":"2022-01-27","close":8059.4473},{"date":"2022-01-28","close":8244.4023},{"date":"2022-02-03","close":8360.001},{"date":"2022-02-04","close":8433.9814},{"date":"2022-02-07","close":8346.1279},{"date":"2022-02-08","close":8355.375},{"date":"2022-02-09","close":8470.9727},{"date":"2022-02-10","close":8521.835},{"date":"2022-02-11","close":8447.8535},{"date":"2022-02-14","close":8284.0},{"date":"2022-02-15","close":8249.0254},{"date":"2022-02-16","close":8406.2393},{"date":"2022-02-17","close":8424.7344},{"date":"2022-02-18","close":8438.6055},{"date":"2022-02-21","close":8429.3594},{"date":"2022-02-22","close":8276.7695},{"date":"2022-02-23","close":8336.8809},{"date":"2022-02-24","close":8124.1816},{"date":"2022-02-25","close":8221.2832},{"date":"2022-02-28","close":8290.6426},{"date":"2022-03-02","close":8281.3936},{"date":"2022-03-03","close":8429.3594},{"date":"2022-03-04","close":8309.1377},{"date":"2022-03-07","close":8119.5571},{"date":"2022-03-08","close":8031.7036},{"date":"2022-03-10","close":8175.0439},{"date":"2022-03-11","close":8156.5493},{"date":"2022-03-14","close":8110.3096},{"date":"2022-03-15","close":8031.7036},{"date":"2022-03-16","close":8147.3003},{"date":"2022-03-17","close":8281.3936},{"date":"2022-03-18","close":8304.5137},{"date":"2022-03-21","close":8253.6514},{"date":"2022-03-22","close":8258.2734},{"date":"2022-03-23","close":8332.2568},{"date":"2022-03-24","close":8336.8809},{"date":"2022-03-25","close":8318.3848},{"date":"2022-03-28","close":8272.1455},{"date":"2022-03-29","close":8309.1377},{"date":"2022-03-30","close":8336.8809},{"date":"2022-03-31","close":8392.3672},{"date":"2022-04-01","close":8341.5049},{"date":"2022-04-04","close":8369.2471},{"date":"2022-04-05","close":8378.4961},{"date":"2022-04-06","close":8295.2646},{"date":"2022-04-07","close":8170.4204},{"date":"2022-04-08","close":8184.2925},{"date":"2022-04-11","close":8151.9238},{"date":"2022-04-12","close":8101.062},{"date":"2022-04-13","close":8216.6592},{"date":"2022-04-14","close":8202.7881},{"date":"2022-04-15","close":8128.8052},{"date":"2022-04-18","close":8128.8052},{"date":"2022-04-19","close":8198.1641},{"date":"2022-04-20","close":8216.6592},{"date":"2022-04-21","close":8212.0352},{"date":"2022-04-22","close":8161.1719},{"date":"2022-04-25","close":8017.832},{"date":"2022-04-26","close":8050.1987},{"date":"2022-04-27","close":7953.0972},{"date":"2022-04-28","close":7987.7451},{"date":"2022-04-29","close":8151.6201},{"date":"2022-05-02","close":8133.0},{"date":"2022-05-03","close":8118.8457},{"date":"2022-05-04","close":8100.1172},{"date":"2022-05-06","close":8011.1558},{"date":"2022-05-09","close":7918.0},{"date":"2022-05-10","close":7880.0557},{"date":"2022-05-11","close":7880.0557},{"date":"2022-05-12","close":7753.6382},{"date":"2022-05-13","close":7903.4658},{"date":"2022-05-16","close":7894.1021},{"date":"2022-05-17","close":7978.3804},{"date":"2022-05-18","close":7997.1099},{"date":"2022-05-19","close":7894.1021},{"date":"2022-05-20","close":8015.8389},{"date":"2022-05-23","close":8039.248},{"date":"2022-05-24","close":7931.5605},{"date":"2022-05-25","close":7964.3335},{"date":"2022-05-26","close":7889.4204},{"date":"2022-05-27","close":7992.4272},{"date":"2022-05-30","close":8100.1172},{"date":"2022-05-31","close":8142.2563},{"date":"2022-06-02","close":8062.6597},{"date":"2022-06-03","close":8109.4805},{"date":"2022-06-07","close":7964.3335},{"date":"2022-06-08","close":7959.6528},{"date":"2022-06-09","close":7950.2881},{"date":"2022-06-10","close":7875.373},{"date":"2022-06-13","close":7603.8091},{"date":"2022-06-14","close":7556.9873},{"date":"2022-06-15","close":7430.5693},{"date":"2022-06-16","close":7430.5693},{"date":"2022-06-17","close":7327.5625},{"date":"2022-06-20","close":7210.5083},{"date":"2022-06-21","close":7252.6479},{"date":"2022-06-22","close":7084.0903},{"date":"2022-06-23","close":7004.4946},{"date":"2022-06-24","close":7159.0054},{"date":"2022-06-27","close":7271.3765},{"date":"2022-06-28","close":7313.5156},{"date":"2022-06-29","close":7210.5083},{"date":"2022-06-30","close":7121.5479},{"date":"2022-07-01","close":7023.2227},{"date":"2022-07-04","close":6999.812},{"date":"2022-07-05","close":7098.1372},{"date":"2022-07-06","close":6967.0371},{"date":"2022-07-07","close":7121.5479},{"date":"2022-07-08","close":7191.7803},{"date":"2022-07-11","close":7144.9585},{"date":"2022-07-12","close":7065.3613},{"date":"2022-07-13","close":7079.4087},{"date":"2022-07-14","close":7079.4087},{"date":"2022-07-15","close":7130.9126},{"date":"2022-07-18","close":7276.0591},{"date":"2022-07-19","close":7252.6479},{"date":"2022-07-20","close":7308.8335},{"date":"2022-07-21","close":7383.7485},{"date":"2022-07-22","close":7336.9272},{"date":"2022-07-25","close":7374.3838},{"date":"2022-07-26","close":7388.4302},{"date":"2022-07-27","close":7416.5229},{"date":"2022-07-28","close":7449.2979},{"date":"2022-07-29","close":7552.3057},{"date":"2022-08-01","close":7486.7559},{"date":"2022-08-02","close":7453.9805},{"date":"2022-08-03","close":7491.437},{"date":"2022-08-04","close":7547.623},{"date":"2022-08-05","close":7589.7622},{"date":"2022-08-08","close":7603.8091},{"date":"2022-08-09","close":7608.4917},{"date":"2022-08-10","close":7524.2129},{"date":"2022-08-11","close":7613.1738},{"date":"2022-08-12","close":7636.584},{"date":"2022-08-16","close":7678.7231},{"date":"2022-08-17","close":7631.9023},{"date":"2022-08-18","close":7622.5381},{"date":"2022-08-19","close":7566.3521},{"date":"2022-08-22","close":7458.6621},{"date":"2022-08-23","close":7383.7485},{"date":"2022-08-24","close":7388.4302},{"date":"2022-08-25","close":7496.1201},{"date":"2022-08-26","close":7510.166},{"date":"2022-08-29","close":7336.9272},{"date":"2022-08-30","close":7407.1587},{"date":"2022-08-31","close":7575.7158},{"date":"2022-09-01","close":7327.5625},{"date":"2022-09-02","close":7285.4233},{"date":"2022-09-05","close":7252.6479},{"date":"2022-09-06","close":7271.3765},{"date":"2022-09-07","close":7168.3691},{"date":"2022-09-08","close":7182.4155},{"date":"2022-09-13","close":7393.1118},{"date":"2022-09-14","close":7252.6479},{"date":"2022-09-15","close":7215.1909},{"date":"2022-09-16","close":7149.6411},{"date":"2022-09-19","close":7121.5479},{"date":"2022-09-20","close":7116.8657},{"date":"2022-09-21","close":7074.7266},{"date":"2022-09-22","close":6981.0835},{"date":"2022-09-23","close":6906.1689},{"date":"2022-09-26","close":6714.2017},{"date":"2022-09-27","close":6676.7437},{"date":"2022-09-28","close":6569.0547},{"date":"2022-09-29","close":6564.3721},{"date":"2022-09-30","close":6578.4194},{"date":"2022-10-04","close":6704.8369},{"date":"2022-10-05","close":6742.2939},{"date":"2022-10-06","close":6807.8433},{"date":"2022-10-07","close":6779.7505},{"date":"2022-10-11","close":6639.2861},{"date":"2022-10-12","close":6672.0615},{"date":"2022-10-13","close":6587.7832},{"date":"2022-10-14","close":6728.2476},{"date":"2022-10-17","close":6746.9761},{"date":"2022-10-18","close":6821.8901},{"date":"2022-10-19","close":6779.7505},{"date":"2022-10-20","close":6709.5186},{"date":"2022-10-21","close":6704.8369},{"date":"2022-10-24","close":6761.022},{"date":"2022-10-25","close":6798.4795},{"date":"2022-10-26","close":6849.9829},{"date":"2022-10-27","close":6948.3086},{"date":"2022-10-28","close":6859.3477},{"date":"2022-10-31","close":6985.7656},{"date":"2022-11-01","close":7065.3613},{"date":"2022-11-02","close":7046.6338},{"date":"2022-11-03","close":7009.1768},{"date":"2022-11-04","close":7027.9048},{"date":"2022-11-07","close":7093.4551},{"date":"2022-11-08","close":7210.5083},{"date":"2022-11-09","close":7280.7407},{"date":"2022-11-10","close":7191.7803},{"date":"2022-11-11","close":7430.5693},{"date":"2022-11-14","close":7379.0659},{"date":"2022-11-15","close":7402.4766},{"date":"2022-11-16","close":7402.4766},{"date":"2022-11-17","close":7318.1982},{"date":"2022-11-18","close":7299.4697},{"date":"2022-11-21","close":7224.5547},{"date":"2022-11-22","close":7205.8262},{"date":"2022-11-23","close":7238.6016},{"date":"2022-11-24","close":7318.1982},{"date":"2022-11-25","close":7294.7871},{"date":"2022-11-28","close":7187.0981},{"date":"2022-11-29","close":7262.0122},{"date":"2022-11-30","close":7477.3911},{"date":"2022-12-01","close":7416.5229},{"date":"2022-12-02","close":7280.7407},{"date":"2022-12-05","close":7238.6016},{"date":"2022-12-06","close":7163.687},{"date":"2022-12-07","close":7130.9126},{"date":"2022-12-08","close":7102.8193},{"date":"2022-12-09","close":7177.7339},{"date":"2022-12-12","close":7159.0054},{"date":"2022-12-13","close":7135.5942},{"date":"2022-12-14","close":7229.2373},{"date":"2022-12-15","close":7135.5942},{"date":"2022-12-16","close":7093.4551},{"date":"2022-12-19","close":7093.4551},{"date":"2022-12-20","close":7023.2227},{"date":"2022-12-21","close":7009.1768},{"date":"2022-12-22","close":7130.9126},{"date":"2022-12-23","close":6981.0835},{"date":"2022-12-26","close":6976.4014},{"date":"2022-12-27","close":7032.5874},{"date":"2022-12-28","close":6985.7656},{"date":"2022-12-29","close":6873.394},{"date":"2023-01-02","close":6817.2085},{"date":"2023-01-03","close":6821.8901},{"date":"2023-01-04","close":6962.3555},{"date":"2023-01-05","close":6981.0835},{"date":"2023-01-06","close":7046.6338},{"date":"2023-01-09","close":7233.9194},{"date":"2023-01-10","close":7247.9658},{"date":"2023-01-11","close":7266.6943},{"date":"2023-01-12","close":7290.105},{"date":"2023-01-13","close":7327.5625},{"date":"2023-01-16","close":7365.0195},{"date":"2023-01-17","close":7332.2441},{"date":"2023-01-18","close":7271.3765},{"date":"2023-01-19","close":7341.6094},{"date":"2023-01-20","close":7365.0195},{"date":"2023-01-25","close":7496.1201},{"date":"2023-01-26","close":7594.4453},{"date":"2023-01-27","close":7636.584},{"date":"2023-01-30","close":7547.623},{"date":"2023-01-31","close":7439.9341},{"date":"2023-02-01","close":7505.4839},{"date":"2023-02-02","close":7608.4917},{"date":"2023-02-03","close":7613.1738},{"date":"2023-02-06","close":7505.4839},{"date":"2023-02-07","close":7528.8945},{"date":"2023-02-08","close":7645.9482},{"date":"2023-02-09","close":7631.9023},{"date":"2023-02-10","close":7594.4453},{"date":"2023-02-13","close":7556.9873},{"date":"2023-02-14","close":7608.4917},{"date":"2023-02-15","close":7472.7095},{"date":"2023-02-16","close":7617.8555},{"date":"2023-02-17","close":7575.7158},{"date":"2023-02-20","close":7580.3979},{"date":"2023-02-21","close":7580.3979},{"date":"2023-02-22","close":7472.7095},{"date":"2023-02-23","close":7566.3521},{"date":"2023-02-24","close":7496.1201},{"date":"2023-02-27","close":7425.8877},{"date":"2023-02-28","close":7482.0742},{"date":"2023-03-02","close":7477.3911},{"date":"2023-03-03","close":7486.7559},{"date":"2023-03-06","close":7580.3979},{"date":"2023-03-07","close":7580.3979},{"date":"2023-03-08","close":7491.437},{"date":"2023-03-09","close":7463.3447},{"date":"2023-03-10","close":7341.6094},{"date":"2023-03-13","close":7444.6162},{"date":"2023-03-14","close":7262.0122},{"date":"2023-03-15","close":7336.9272},{"date":"2023-03-16","close":7322.8799},{"date":"2023-03-17","close":7416.5229},{"date":"2023-03-20","close":7374.3838},{"date":"2023-03-21","close":7397.7944},{"date":"2023-03-22","close":7472.7095},{"date":"2023-03-23","close":7505.4839},{"date":"2023-03-24","close":7500.8018},{"date":"2023-03-27","close":7482.0742},{"date":"2023-03-28","close":7524.2129},{"date":"2023-03-29","close":7566.3521},{"date":"2023-03-30","close":7636.584},{"date":"2023-03-31","close":7716.1802},{"date":"2023-04-03","close":7664.6768},{"date":"2023-04-04","close":7697.4517},{"date":"2023-04-05","close":7748.9565},{"date":"2023-04-06","close":7636.584},{"date":"2023-04-07","close":7781.7305},{"date":"2023-04-10","close":7861.3276},{"date":"2023-04-11","close":7978.3804},{"date":"2023-04-12","close":7969.0171},{"date":"2023-04-13","close":7992.4272},{"date":"2023-04-14","close":8001.791},{"date":"2023-04-17","close":7987.7451},{"date":"2023-04-18","close":7983.063},{"date":"2023-04-19","close":7983.063},{"date":"2023-04-20","close":7936.2417},{"date":"2023-04-21","close":7917.5132},{"date":"2023-04-24","close":7847.2812},{"date":"2023-04-25","close":7777.0488},{"date":"2023-04-26","close":7753.6382},{"date":"2023-04-27","close":7828.1001},{"date":"2023-04-28","close":7885.3789},{"date":"2023-05-02","close":7928.3384},{"date":"2023-05-03","close":7847.1934},{"date":"2023-05-04","close":7847.1934},{"date":"2023-05-08","close":7914.019},{"date":"2023-05-09","close":7885.3789},{"date":"2023-05-10","close":7804.2339},{"date":"2023-05-11","close":7804.2339},{"date":"2023-05-12","close":7761.2754},{"date":"2023-05-15","close":7761.2754},{"date":"2023-05-16","close":7794.6875},{"date":"2023-05-17","close":7828.1001},{"date":"2023-05-18","close":7897.0},{"date":"2023-05-19","close":8009.4824},{"date":"2023-05-22","close":8066.7617},{"date":"2023-05-23","close":8057.2148},{"date":"2023-05-24","close":8070.0},{"date":"2023-05-25","close":8023.8037},{"date":"2023-05-26","close":8076.3091},{"date":"2023-05-30","close":8166.9995},{"date":"2023-05-31","close":8157.4526},{"date":"2023-06-01","close":8114.4946},{"date":"2023-06-02","close":8200.4131},{"date":"2023-06-05","close":8214.7324},{"date":"2023-06-07","close":8229.0518},{"date":"2023-06-08","close":8200.4131},{"date":"2023-06-09","close":8300.6504},{"date":"2023-06-12","close":8248.1455},{"date":"2023-06-13","close":8310.1963},{"date":"2023-06-14","close":8257.6914},{"date":"2023-06-15","close":8252.918},{"date":"2023-06-16","close":8276.7842},{"date":"2023-06-19","close":8257.6914},{"date":"2023-06-20","close":8248.1455},{"date":"2023-06-21","close":8157.4526},{"date":"2023-06-22","close":8195.6387},{"date":"2023-06-23","close":8152.6802},{"date":"2023-06-26","close":8181.3193},{"date":"2023-06-27","close":8152.6802},{"date":"2023-06-28","close":8138.3604},{"date":"2023-06-29","close":8114.4946},{"date":"2023-06-30","close":8195.6387},{"date":"2023-07-03","close":8290.0},{"date":"2023-07-04","close":8280.0},{"date":"2023-07-05","close":8232.0},{"date":"2023-07-06","close":8151.0},{"date":"2023-07-07","close":8057.2148},{"date":"2023-07-10","close":8019.0288},{"date":"2023-07-11","close":8160.0},{"date":"2023-07-12","close":8203.0},{"date":"2023-07-13","close":8275.0},{"date":"2023-07-14","close":8372.249},{"date":"2023-07-17","close":8353.1553},{"date":"2023-07-18","close":8337.0},{"date":"2023-07-19","close":8348.3828},{"date":"2023-07-20","close":8338.8359},{"date":"2023-07-21","close":8319.7441},{"date":"2023-07-24","close":8343.6094},{"date":"2023-07-25","close":8385.0},{"date":"2023-07-26","close":8267.2373},{"date":"2023-07-27","close":8300.0},{"date":"2023-07-28","close":8324.5166},{"date":"2023-07-31","close":8453.0},{"date":"2023-08-01","close":8500.0},{"date":"2023-08-02","close":8313.0},{"date":"2023-08-03","close":8314.9697},{"date":"2023-08-04","close":8300.6504},{"date":"2023-08-07","close":8233.8262},{"date":"2023-08-08","close":8171.7734},{"date":"2023-08-09","close":8267.2373},{"date":"2023-08-10","close":8276.7842},{"date":"2023-08-11","close":8248.1455},{"date":"2023-08-14","close":8162.2266},{"date":"2023-08-16","close":8038.1226},{"date":"2023-08-17","close":8038.1226},{"date":"2023-08-18","close":7985.6162},{"date":"2023-08-21","close":8023.8037},{"date":"2023-08-22","close":8042.896},{"date":"2023-08-23","close":8028.5757},{"date":"2023-08-24","close":8114.4946},{"date":"2023-08-25","close":8066.7617},{"date":"2023-08-28","close":8095.4019},{"date":"2023-08-29","close":8133.5864},{"date":"2023-08-30","close":8186.0923},{"date":"2023-08-31","close":8219.5049},{"date":"2023-09-01","close":8229.0518},{"date":"2023-09-04","close":8267.2373},{"date":"2023-09-05","close":8262.4648},{"date":"2023-09-06","close":8190.8657},{"date":"2023-09-07","close":8171.7734},{"date":"2023-09-08","close":8176.5464},{"date":"2023-09-11","close":8171.7734},{"date":"2023-09-12","close":8104.9478},{"date":"2023-09-13","close":8133.5864},{"date":"2023-09-14","close":8190.8657},{"date":"2023-09-15","close":8305.4238},{"date":"2023-09-18","close":8219.5049},{"date":"2023-09-19","close":8166.9995},{"date":"2023-09-20","close":8162.2266},{"date":"2023-09-21","close":8038.1226},{"date":"2023-09-22","close":8014.2568},{"date":"2023-09-25","close":7985.6162},{"date":"2023-09-26","close":7866.2856},{"date":"2023-09-27","close":7904.4722},{"date":"2023-10-04","close":7689.6763},{"date":"2023-10-05","close":7684.9033},{"date":"2023-10-06","close":7713.543},{"date":"2023-10-10","close":7684.9033},{"date":"2023-10-11","close":7832.873},{"date":"2023-10-12","close":7904.4722},{"date":"2023-10-13","close":7847.1934},{"date":"2023-10-16","close":7789.9146},{"date":"2023-10-17","close":7885.3789},{"date":"2023-10-18","close":7894.9258},{"date":"2023-10-19","close":7751.7285},{"date":"2023-10-20","close":7641.9448},{"date":"2023-10-23","close":7575.1187},{"date":"2023-10-24","close":7651.4907},{"date":"2023-10-25","close":7589.4385},{"date":"2023-10-26","close":7408.0557},{"date":"2023-10-27","close":7422.3755},{"date":"2023-10-30","close":7441.4688},{"date":"2023-10-31","close":7412.8291},{"date":"2023-11-01","close":7408.0557},{"date":"2023-11-02","close":7560.7993},{"date":"2023-11-03","close":7637.1709},{"date":"2023-11-06","close":7980.8438},{"date":"2023-11-07","close":7866.2856},{"date":"2023-11-08","close":7823.3267},{"date":"2023-11-09","close":7847.1934},{"date":"2023-11-10","close":7794.6875},{"date":"2023-11-13","close":7756.5024},{"date":"2023-11-14","close":7842.4199},{"date":"2023-11-15","close":8004.71},{"date":"2023-11-16","close":8023.8037},{"date":"2023-11-17","close":7976.0703},{"date":"2023-11-20","close":8028.5757},{"date":"2023-11-21","close":8081.0815},{"date":"2023-11-22","close":8057.2148},{"date":"2023-11-23","close":8066.7617},{"date":"2023-11-24","close":8028.5757},{"date":"2023-11-27","close":7980.8438},{"date":"2023-11-28","close":8095.4019},{"date":"2023-11-29","close":8085.856},{"date":"2023-11-30","close":8209.959},{"date":"2023-12-01","close":8047.6689},{"date":"2023-12-04","close":8085.856},{"date":"2023-12-05","close":8009.4824},{"date":"2023-12-06","close":8028.5757},{"date":"2023-12-07","close":7995.1631},{"date":"2023-12-08","close":8095.4019},{"date":"2023-12-11","close":8114.4946},{"date":"2023-12-12","close":8176.5464},{"date":"2023-12-13","close":8100.1748},{"date":"2023-12-14","close":8200.4131},{"date":"2023-12-15","close":8238.5977},{"date":"2023-12-18","close":8262.4648},{"date":"2023-12-19","close":8267.2373},{"date":"2023-12-20","close":8391.3418},{"date":"2023-12-21","close":8353.1553},{"date":"2023-12-22","close":8357.9297},{"date":"2023-12-26","close":8400.8877},{"date":"2023-12-27","close":8482.0332},{"date":"2023-12-28","close":8644.3232},{"date":"2024-01-02","close":8672.9619},{"date":"2024-01-03","close":8491.5801},{"date":"2024-01-04","close":8405.6621},{"date":"2024-01-05","close":8424.7539},{"date":"2024-01-08","close":8386.5684},{"date":"2024-01-09","close":8353.1553},{"date":"2024-01-10","close":8286.3311},{"date":"2024-01-11","close":8276.7842},{"date":"2024-01-12","close":8224.2783},{"date":"2024-01-15","close":8224.2783},{"date":"2024-01-16","close":8138.3604},{"date":"2024-01-17","close":7923.5649},{"date":"2024-01-18","close":7960.0},{"date":"2024-01-19","close":8066.7617},{"date":"2024-01-22","close":8066.7617},{"date":"2024-01-23","close":8114.4946},{"date":"2024-01-24","close":8081.0815},{"date":"2024-01-25","close":8081.0815},{"date":"2024-01-26","close":8119.2666},{"date":"2024-01-29","close":8190.8657},{"date":"2024-01-30","close":8186.0923},{"date":"2024-01-31","close":8143.1333},{"date":"2024-02-01","close":8248.1455},{"date":"2024-02-02","close":8505.8994},{"date":"2024-02-05","close":8448.6211},{"date":"2024-02-06","close":8410.4346},{"date":"2024-02-07","close":8505.8994},{"date":"2024-02-08","close":8524.9912},{"date":"2024-02-13","close":8610.9111},{"date":"2024-02-14","close":8558.4043},{"date":"2024-02-15","close":8496.3525},{"date":"2024-02-16","close":8601.3643},{"date":"2024-02-19","close":8696.8281},{"date":"2024-02-20","close":8653.8691},{"date":"2024-02-21","close":8610.9111},{"date":"2024-02-22","close":8644.3232},{"date":"2024-02-23","close":8663.416},{"date":"2024-02-26","close":8601.3643},{"date":"2024-02-27","close":8505.8994},{"date":"2024-02-28","close":8639.5498},{"date":"2024-02-29","close":8730.2412},{"date":"2024-03-04","close":8744.5605},{"date":"2024-03-05","close":8711.1475},{"date":"2024-03-06","close":8677.7363},{"date":"2024-03-07","close":8672.9619},{"date":"2024-03-08","close":8777.9746},{"date":"2024-03-11","close":8730.2412},{"date":"2024-03-12","close":8777.9746},{"date":"2024-03-13","close":8825.7051},{"date":"2024-03-14","close":8887.7588},{"date":"2024-03-15","close":8768.4277},{"date":"2024-03-18","close":8797.0654},{"date":"2024-03-19","close":8739.7881},{"date":"2024-03-20","close":8878.2129},{"date":"2024-03-21","close":9083.4609},{"date":"2024-03-22","close":9069.1396},{"date":"2024-03-25","close":9064.3682},{"date":"2024-03-26","close":9131.1914},{"date":"2024-03-27","close":9112.0986},{"date":"2024-03-28","close":9131.1914},{"date":"2024-03-29","close":9231.4316},{"date":"2024-04-01","close":9155.0596},{"date":"2024-04-02","close":9169.3779},{"date":"2024-04-03","close":9050.0479},{"date":"2024-04-04","close":9164.6055},{"date":"2024-04-05","close":9069.1396},{"date":"2024-04-08","close":9083.4609},{"date":"2024-04-09","close":9016.6357},{"date":"2024-04-11","close":9021.4082},{"date":"2024-04-12","close":8949.8105},{"date":"2024-04-15","close":8911.624},{"date":"2024-04-16","close":8720.6943},{"date":"2024-04-17","close":8649.0957},{"date":"2024-04-18","close":8787.5205},{"date":"2024-04-19","close":8630.0029},{"date":"2024-04-22","close":8696.8281},{"date":"2024-04-23","close":8720.6943},{"date":"2024-04-24","close":8863.8916},{"date":"2024-04-25","close":8754.1064},{"date":"2024-04-26","close":8830.4785},{"date":"2024-04-29","close":8912.9619},{"date":"2024-04-30","close":8971.1846},{"date":"2024-05-02","close":8927.5176},{"date":"2024-05-03","close":8903.2568},{"date":"2024-05-07","close":9111.8896},{"date":"2024-05-08","close":9111.8896},{"date":"2024-05-09","close":9024.5547},{"date":"2024-05-10","close":9039.1123},{"date":"2024-05-13","close":8990.5918},{"date":"2024-05-14","close":9034.2598},{"date":"2024-05-16","close":9107.0381},{"date":"2024-05-17","close":9014.8516},{"date":"2024-05-20","close":9053.667},{"date":"2024-05-21","close":9024.5547},{"date":"2024-05-22","close":9048.8154},{"date":"2024-05-23","close":9043.9619},{"date":"2024-05-24","close":8903.2568},{"date":"2024-05-27","close":9024.5547},{"date":"2024-05-28","close":9063.3701},{"date":"2024-05-29","close":8888.7021},{"date":"2024-05-30","close":8762.5518},{"date":"2024-05-31","close":8815.9238},{"date":"2024-06-03","close":8893.5537},{"date":"2024-06-04","close":8859.5908},{"date":"2024-06-05","close":8946.9258},{"date":"2024-06-07","close":9029.4072},{"date":"2024-06-10","close":8976.0371},{"date":"2024-06-11","close":8976.0371},{"date":"2024-06-12","close":9024.5547},{"date":"2024-06-13","close":9141.002},{"date":"2024-06-14","close":9150.7051},{"date":"2024-06-17","close":9116.7412},{"date":"2024-06-18","close":9174.9648},{"date":"2024-06-19","close":9286.5586},{"date":"2024-06-20","close":9364.1895},{"date":"2024-06-21","close":9247.7432},{"date":"2024-06-24","close":9189.5205},{"date":"2024-06-25","close":9218.6318},{"date":"2024-06-26","close":9267.1504},{"date":"2024-06-27","close":9276.8545},{"date":"2024-06-28","close":9349.6338},{"date":"2024-07-01","close":9335.0781},{"date":"2024-07-02","close":9267.1504},{"date":"2024-07-03","close":9305.9658},{"date":"2024-07-04","close":9436.9678},{"date":"2024-07-05","close":9611.6367},{"date":"2024-07-08","close":9640.748},{"date":"2024-07-09","close":9650.4521},{"date":"2024-07-10","close":9635.8965},{"date":"2024-07-11","close":9660.1562},{"date":"2024-07-12","close":9534.0068},{"date":"2024-07-15","close":9611.6367},{"date":"2024-07-16","close":9616.4883},{"date":"2024-07-17","close":9529.1543},{"date":"2024-07-18","close":9398.1523},{"date":"2024-07-19","close":9354.4854},{"date":"2024-07-22","close":9267.1504},{"date":"2024-07-23","close":9301.1152},{"date":"2024-07-24","close":9257.4463},{"date":"2024-07-25","close":9077.9268},{"date":"2024-07-26","close":9136.1494},{"date":"2024-07-29","close":9228.3359},{"date":"2024-07-30","close":9131.2969},{"date":"2024-07-31","close":9320.5225},{"date":"2024-08-01","close":9315.6699},{"date":"2024-08-02","close":8917.8135},{"date":"2024-08-05","close":8059.0254},{"date":"2024-08-06","close":8374.3994},{"date":"2024-08-07","close":8534.5127},{"date":"2024-08-08","close":8495.6973},{"date":"2024-08-09","close":8612.1426},{"date":"2024-08-12","close":8694.627},{"date":"2024-08-13","close":8714.0342},{"date":"2024-08-14","close":8840.1826},{"date":"2024-08-16","close":9053.667},{"date":"2024-08-19","close":8927.5176},{"date":"2024-08-20","close":9048.8154},{"date":"2024-08-21","close":8990.5918},{"date":"2024-08-22","close":8985.7393},{"date":"2024-08-23","close":9000.2959},{"date":"2024-08-26","close":8922.665},{"date":"2024-08-27","close":8912.0},{"date":"2024-08-28","close":8864.4414},{"date":"2024-08-29","close":8791.6631},{"date":"2024-08-30","close":8840.1826},{"date":"2024-09-02","close":8811.0713},{"date":"2024-09-03","close":8811.0713},{"date":"2024-09-04","close":8442.3262},{"date":"2024-09-05","close":8388.9551},{"date":"2024-09-06","close":8316.1758},{"date":"2024-09-09","close":8277.3604},{"date":"2024-09-10","close":8248.249},{"date":"2024-09-11","close":8122.1001},{"date":"2024-09-12","close":8311.3242},{"date":"2024-09-13","close":8325.8799},{"date":"2024-09-19","close":8321.0293},{"date":"2024-09-20","close":8388.9551},{"date":"2024-09-23","close":8398.6582},{"date":"2024-09-24","close":8471.4375},{"date":"2024-09-25","close":8384.1035},{"date":"2024-09-26","close":8626.6992},{"date":"2024-09-27","close":8621.8467},{"date":"2024-09-30","close":8422.9189},{"date":"2024-10-02","close":8335.584},{"date":"2024-10-04","close":8354.9912},{"date":"2024-10-07","close":8442.3262},{"date":"2024-10-08","close":8413.2148},{"date":"2024-10-10","close":8437.4736},{"date":"2024-10-11","close":8418.0654},{"date":"2024-10-14","close":8485.9941},{"date":"2024-10-15","close":8519.957},{"date":"2024-10-16","close":8456.8818},{"date":"2024-10-17","close":8466.5859},{"date":"2024-10-18","close":8403.5107},{"date":"2024-10-21","close":8427.7705},{"date":"2024-10-22","close":8306.4736},{"date":"2024-10-23","close":8393.8076},{"date":"2024-10-24","close":8311.3242},{"date":"2024-10-25","close":8311.3242},{"date":"2024-10-28","close":8393.8076},{"date":"2024-10-29","close":8403.5107},{"date":"2024-10-30","close":8368.0},{"date":"2024-10-31","close":8267.6572},{"date":"2024-11-01","close":8199.7314},{"date":"2024-11-04","close":8325.8799},{"date":"2024-11-05","close":8320.0},{"date":"2024-11-06","close":8262.8057},{"date":"2024-11-07","close":8291.916},{"date":"2024-11-08","close":8257.9531},{"date":"2024-11-11","close":8141.5073},{"date":"2024-11-12","close":7961.9868},{"date":"2024-11-13","close":7748.5029},{"date":"2024-11-14","close":7704.8354},{"date":"2024-11-15","close":7797.0215},{"date":"2024-11-18","close":7952.2832},{"date":"2024-11-19","close":7947.4312},{"date":"2024-11-20","close":7966.8389},{"date":"2024-11-21","close":7986.2466},{"date":"2024-11-22","close":8025.062},{"date":"2024-11-25","close":8141.5073},{"date":"2024-11-26","close":8097.8408},{"date":"2024-11-27","close":8059.0254},{"date":"2024-11-28","close":8039.6167},{"date":"2024-11-29","close":7908.6157},{"date":"2024-12-02","close":7898.9121},{"date":"2024-12-03","close":8034.7661},{"date":"2024-12-04","close":7942.5791},{"date":"2024-12-05","close":7860.0967},{"date":"2024-12-06","close":7821.2812},{"date":"2024-12-09","close":7578.686},{"date":"2024-12-10","close":7767.9102},{"date":"2024-12-11","close":7860.0967},{"date":"2024-12-12","close":7986.2466},{"date":"2024-12-13","close":8015.3579},{"date":"2024-12-16","close":7966.8389},{"date":"2024-12-17","close":7894.0601},{"date":"2024-12-18","close":7976.543},{"date":"2024-12-19","close":7830.9849},{"date":"2024-12-20","close":7666.02},{"date":"2024-12-23","close":7821.2812},{"date":"2024-12-24","close":7840.689},{"date":"2024-12-26","close":7811.5776},{"date":"2024-12-27","close":7782.4663},{"date":"2024-12-30","close":7772.7627},{"date":"2025-01-02","close":7782.4663},{"date":"2025-01-03","close":7898.9121},{"date":"2025-01-06","close":8063.8765},{"date":"2025-01-07","close":8092.9888},{"date":"2025-01-08","close":8165.7666},{"date":"2025-01-09","close":8180.3232},{"date":"2025-01-10","close":8151.2119},{"date":"2025-01-13","close":8044.4692},{"date":"2025-01-14","close":8068.7295},{"date":"2025-01-15","close":8068.7295},{"date":"2025-01-16","close":8160.9155},{"date":"2025-01-17","close":8136.6558},{"date":"2025-01-20","close":8107.5444},{"date":"2025-01-21","close":8122.1001},{"date":"2025-01-22","close":8199.7314},{"date":"2025-01-23","close":8151.2119},{"date":"2025-01-24","close":8165.7666},{"date":"2025-01-31","close":8141.5073},{"date":"2025-02-03","close":7874.6528},{"date":"2025-02-04","close":8039.6167},{"date":"2025-02-05","close":8097.8408},{"date":"2025-02-06","close":8190.0259},{"date":"2025-02-07","close":8180.3232},{"date":"2025-02-10","close":8170.6191},{"date":"2025-02-11","close":8223.9902},{"date":"2025-02-12","close":8238.5449},{"date":"2025-02-13","close":8301.6211},{"date":"2025-02-14","close":8350.1396},{"date":"2025-02-17","close":8422.9189},{"date":"2025-02-18","close":8524.8086},{"date":"2025-02-19","close":8636.4023},{"date":"2025-02-20","close":8631.5508},{"date":"2025-02-21","close":8616.9941},{"date":"2025-02-24","close":8587.8838},{"date":"2025-02-25","close":8539.3643},{"date":"2025-02-26","close":8539.3643},{"date":"2025-02-27","close":8539.3643},{"date":"2025-02-28","close":8311.3242},{"date":"2025-03-04","close":8253.1016},{"date":"2025-03-05","close":8277.3604},{"date":"2025-03-06","close":8306.4736},{"date":"2025-03-07","close":8316.1758},{"date":"2025-03-10","close":8316.1758},{"date":"2025-03-11","close":8243.3984},{"date":"2025-03-12","close":8345.2881},{"date":"2025-03-13","close":8379.25},{"date":"2025-03-14","close":8369.5479},{"date":"2025-03-17","close":8490.8447},{"date":"2025-03-18","close":8524.8086},{"date":"2025-03-19","close":8549.0684},{"date":"2025-03-20","close":8549.0684},{"date":"2025-03-21","close":8602.4395},{"date":"2025-03-24","close":8602.4395},{"date":"2025-03-25","close":8544.2168},{"date":"2025-03-26","close":8646.1074},{"date":"2025-03-27","close":8578.1787},{"date":"2025-03-28","close":8422.9189},{"date":"2025-03-31","close":8175.4707},{"date":"2025-04-01","close":8340.4365},{"date":"2025-04-02","close":8287.0654},{"date":"2025-04-03","close":8156.064},{"date":"2025-04-04","close":8126.9517},{"date":"2025-04-07","close":7666.02},{"date":"2025-04-08","close":7670.8721},{"date":"2025-04-09","close":7510.7588},{"date":"2025-04-10","close":7961.9868},{"date":"2025-04-11","close":7957.1348},{"date":"2025-04-14","close":8034.7661},{"date":"2025-04-15","close":8117.2476},{"date":"2025-04-16","close":8005.6548},{"date":"2025-04-17","close":8063.8765},{"date":"2025-04-18","close":8117.2476},{"date":"2025-04-21","close":8117.2476},{"date":"2025-04-22","close":8097.8408},{"date":"2025-04-23","close":8228.8408},{"date":"2025-04-24","close":8209.4346},{"date":"2025-04-25","close":8325.8799},{"date":"2025-04-28","close":8316.1758},{"date":"2025-04-29","close":8374.6504},{"date":"2025-04-30","close":8399.4268},{"date":"2025-05-02","close":8389.5166},{"date":"2025-05-07","close":8414.2939},{"date":"2025-05-08","close":8424.2051},{"date":"2025-05-09","close":8439.0703},{"date":"2025-05-12","close":8523.3125},{"date":"2025-05-13","close":8528.2686},{"date":"2025-05-14","close":8622.4209},{"date":"2025-05-15","close":8597.6436},{"date":"2025-05-16","close":8587.7334},{"date":"2025-05-19","close":8498.5361},{"date":"2025-05-20","close":8523.3125},{"date":"2025-05-21","close":8572.8682},{"date":"2025-05-22","close":8493.5801},{"date":"2025-05-23","close":8513.4023},{"date":"2025-05-26","close":8622.4209},{"date":"2025-05-27","close":8622.4209},{"date":"2025-05-28","close":8716.5752},{"date":"2025-05-29","close":8904.8789},{"date":"2025-05-30","close":8850.3701},{"date":"2025-06-02","close":8840.459},{"date":"2025-06-04","close":9088.2305},{"date":"2025-06-05","close":9217.0713},{"date":"2025-06-09","close":9375.6445},{"date":"2025-06-10","close":9410.332},{"date":"2025-06-11","close":9593.6816},{"date":"2025-06-12","close":9563.9502},{"date":"2025-06-13","close":9474.7529},{"date":"2025-06-16","close":9638.2812},{"date":"2025-06-17","close":9648.1924},{"date":"2025-06-18","close":9742.3447},{"date":"2025-06-19","close":9772.0771},{"date":"2025-06-20","close":9900.918},{"date":"2025-06-23","close":9891.0068},{"date":"2025-06-24","close":10143.7334},{"date":"2025-06-25","close":10163.5557},{"date":"2025-06-26","close":10049.5811},{"date":"2025-06-27","close":10000.0264},{"date":"2025-06-30","close":10059.4912},{"date":"2025-07-01","close":10089.2246},{"date":"2025-07-02","close":10049.5811},{"date":"2025-07-03","close":10218.0645},{"date":"2025-07-04","close":10049.5811},{"date":"2025-07-07","close":10044.625},{"date":"2025-07-08","close":10198.2432},{"date":"2025-07-09","close":10223.0195},{"date":"2025-07-10","close":10322.1289},{"date":"2025-07-11","close":10371.6826},{"date":"2025-07-14","close":10446.0137},{"date":"2025-07-15","close":10525.3008},{"date":"2025-07-16","close":10500.5234},{"date":"2025-07-17","close":10535.2109},{"date":"2025-07-18","close":10505.4785},{"date":"2025-07-21","close":10604.5879},{"date":"2025-07-22","close":10411.3262},{"date":"2025-07-23","close":10470.79},{"date":"2025-07-24","close":10470.79},{"date":"2025-07-25","close":10490.6123},{"date":"2025-07-28","close":10550.0771},{"date":"2025-07-29","close":10619.4531},{"date":"2025-07-30","close":10713.6064},{"date":"2025-07-31","close":10664.0527},{"date":"2025-08-01","close":10257.708},{"date":"2025-08-04","close":10401.4141},{"date":"2025-08-05","close":10545.1221},{"date":"2025-08-06","close":10525.2998},{"date":"2025-08-07","close":10589.7207},{"date":"2025-08-08","close":10579.8096},{"date":"2025-08-11","close":10569.8994},{"date":"2025-08-12","close":10535.2119},{"date":"2025-08-13","close":10634.3193},{"date":"2025-08-14","close":10654.1406},{"date":"2025-08-18","close":10520.3457},{"date":"2025-08-19","close":10396.46},{"date":"2025-08-20","close":10386.5488},{"date":"2025-08-21","close":10386.5488},{"date":"2025-08-22","close":10455.9248},{"date":"2025-08-25","close":10569.8994},{"date":"2025-08-26","close":10495.5674},{"date":"2025-08-27","close":10515.3896},{"date":"2025-08-28","close":10505.4785},{"date":"2025-08-29","close":10525.2998},{"date":"2025-09-01","close":10386.5488},{"date":"2025-09-02","close":10475.7461},{"date":"2025-09-03","close":10500.5234},{"date":"2025-09-04","close":10535.2119},{"date":"2025-09-05","close":10594.6758},{"date":"2025-09-08","close":10654.1406},{"date":"2025-09-09","close":10768.1162},{"date":"2025-09-10","close":10971.2871},{"date":"2025-09-11","close":11015.8867},{"date":"2025-09-12","close":11253.7461},{"date":"2025-09-15","close":11323.1221},{"date":"2025-09-16","close":11456.9189},{"date":"2025-09-17","close":11342.9434},{"date":"2025-09-18","close":11526.2939},{"date":"2025-09-19","close":11491.6064},{"date":"2025-09-22","close":11674.9561},{"date":"2025-09-23","close":11734.4219},{"date":"2025-09-24","close":11674.9561},{"date":"2025-09-25","close":11684.8672},{"date":"2025-09-26","close":11412.3193},{"date":"2025-09-29","close":11585.7598},{"date":"2025-09-30","close":11551.0713},{"date":"2025-10-01","close":11640.2686},{"date":"2025-10-02","close":11992.1035},{"date":"2025-10-10","close":12234.918},{"date":"2025-10-13","close":12170.498},{"date":"2025-10-14","close":12002.0137},{"date":"2025-10-15","close":12309.25},{"date":"2025-10-16","close":12552.0654},{"date":"2025-10-17","close":12621.4404},{"date":"2025-10-20","close":12869.2119},{"date":"2025-10-21","close":12834.5244},{"date":"2025-10-22","close":12983.1865},{"date":"2025-10-23","close":12879.123},{"date":"2025-10-24","close":13146.7139},{"date":"2025-10-27","close":13483.6826},{"date":"2025-10-28","close":13374.6641},{"date":"2025-10-29","close":13567.9258},{"date":"2025-10-30","close":13652.167},{"date":"2025-10-31","close":13795.874},{"date":"2025-11-03","close":14142.7529},{"date":"2025-11-04","close":13835.5176},{"date":"2025-11-05","close":13488.6377},{"date":"2025-11-06","close":13493.5938},{"date":"2025-11-07","close":13270.5996},{"date":"2025-11-10","close":13627.3896},{"date":"2025-11-11","close":13671.9883},{"date":"2025-11-12","close":13890.0273},{"date":"2025-11-13","close":14033.7334},{"date":"2025-11-14","close":13473.7725},{"date":"2025-11-17","close":13691.8105},{"date":"2025-11-18","close":13265.6445},{"date":"2025-11-19","close":13146.7139},{"date":"2025-11-20","close":13493.5938},{"date":"2025-11-21","close":12938.5869},{"date":"2025-11-24","close":12889.0332},{"date":"2025-11-25","close":13037.6963},{"date":"2025-11-26","close":13335.0205},{"date":"2025-11-27","close":13488.6377},{"date":"2025-11-28","close":13310.2432},{"date":"2025-12-01","close":13300.332},{"date":"2025-12-02","close":13533.2373},{"date":"2025-12-03","close":13681.8984},{"date":"2025-12-04","close":13627.3896},{"date":"2025-12-05","close":13885.0713},{"date":"2025-12-08","close":14018.8672},{"date":"2025-12-09","close":14008.957},{"date":"2025-12-10","close":13994.0908},{"date":"2025-12-11","close":13904.8936},{"date":"2025-12-12","close":14033.7334},{"date":"2025-12-15","close":13800.8291},{"date":"2025-12-16","close":13453.9502},{"date":"2025-12-17","close":13696.7656},{"date":"2025-12-18","close":13518.3711},{"date":"2025-12-19","close":13627.3896},{"date":"2025-12-22","close":13894.9814},{"date":"2025-12-23","close":13894.9814},{"date":"2025-12-24","close":13909.8496},{"date":"2025-12-26","close":14028.7783},{"date":"2025-12-29","close":14370.7031},{"date":"2025-12-30","close":14400.4346},{"date":"2026-01-02","close":14836.5107},{"date":"2026-01-05","close":15396.4727},{"date":"2026-01-06","close":15564.9561},{"date":"2026-01-07","close":15669.0205},{"date":"2026-01-08","close":15659.1104},{"date":"2026-01-09","close":15763.1738},{"date":"2026-01-12","close":15906.8809},{"date":"2026-01-13","close":16045.6318},{"date":"2026-01-14","close":16139.7861},{"date":"2026-01-15","close":16451.9766},{"date":"2026-01-16","close":16679.9258},{"date":"2026-01-19","close":16893.0078},{"date":"2026-01-20","close":16779.0332},{"date":"2026-01-21","close":16818.6777},{"date":"2026-01-22","close":16977.25},{"date":"2026-01-23","close":17190.332},{"date":"2026-01-26","close":17160.5996},{"date":"2026-01-27","close":17740.3848},{"date":"2026-01-28","close":18112.0391},{"date":"2026-01-29","close":18311.2578},{"date":"2026-01-30","close":18355.8594},{"date":"2026-02-02","close":17320.1211},{"date":"2026-02-03","close":18578.8652},{"date":"2026-02-04","close":18831.6055},{"date":"2026-02-05","close":18058.5176},{"date":"2026-02-06","close":17756.2207},{"date":"2026-02-09","close":18509.4863},{"date":"2026-02-10","close":18539.2207},{"date":"2026-02-11","close":18668.0684},{"date":"2026-02-12","close":19287.5273},{"date":"2026-02-13","close":19287.5273},{"date":"2026-02-19","close":19857.4316},{"date":"2026-02-20","close":20219.1992},{"date":"2026-02-23","close":20362.9121},{"date":"2026-02-24","close":20818.8359},{"date":"2026-02-25","close":21259.8906},{"date":"2026-02-26","close":22270.8516},{"date":"2026-02-27","close":22132.0918},{"date":"2026-03-03","close":20442.2031},{"date":"2026-03-04","close":17805.7773},{"date":"2026-03-05","close":19812.832},{"date":"2026-03-06","close":19718.6738},{"date":"2026-03-09","close":18613.5566},{"date":"2026-03-10","close":19599.7363},{"date":"2026-03-11","close":19837.6113},{"date":"2026-03-12","close":19599.7363},{"date":"2026-03-13","close":19287.5273},{"date":"2026-03-16","close":19584.8711},{"date":"2026-03-17","close":19902.0332},{"date":"2026-03-18","close":20947.6836},{"date":"2026-03-19","close":20348.0469},{"date":"2026-03-20","close":20412.4688},{"date":"2026-03-23","close":19163.6367},{"date":"2026-03-24","close":19505.5801},{"date":"2026-03-25","close":19926.8125},{"date":"2026-03-26","close":19198.3262},{"date":"2026-03-27","close":19257.7949},{"date":"2026-03-30","close":18573.9102},{"date":"2026-03-31","close":17766.1328},{"date":"2026-04-01","close":19485.7559},{"date":"2026-04-02","close":18544.1758},{"date":"2026-04-03","close":19010.0098},{"date":"2026-04-06","close":19203.2812},{"date":"2026-04-07","close":19381.6875},{"date":"2026-04-08","close":20774.2344},{"date":"2026-04-09","close":20353.002},{"date":"2026-04-10","close":20685.0332},{"date":"2026-04-13","close":20422.3789},{"date":"2026-04-14","close":20942.7285},{"date":"2026-04-15","close":21547.3203},{"date":"2026-04-16","close":21909.0879},{"date":"2026-04-17","close":21933.8633},{"date":"2026-04-20","close":21953.6875},{"date":"2026-04-21","close":22588.0156},{"date":"2026-04-22","close":22543.4141},{"date":"2026-04-23","close":22885.3574},{"date":"2026-04-24","close":22825.8867},{"date":"2026-04-27","close":23371.0137},{"date":"2026-04-28","close":23400.748},{"date":"2026-04-29","close":23495.5293},{"date":"2026-04-30","close":23146.3379},{"date":"2026-05-04","close":24383.4707},{"date":"2026-05-06","close":26079.5371},{"date":"2026-05-07","close":26244.1562},{"date":"2026-05-08","close":26388.8203},{"date":"2026-05-11","close":27601.0098},{"date":"2026-05-12","close":27077.2246},{"date":"2026-05-13","close":27700.7793},{"date":"2026-05-14","close":28234.541},{"date":"2026-05-15","close":26563.416},{"date":"2026-05-18","close":26762.9531},{"date":"2026-05-19","close":25870.0234},{"date":"2026-05-20","close":25555.752},{"date":"2026-05-21","close":27685.8145},{"date":"2026-05-22","close":27785.582},{"date":"2026-05-26","close":28708.4434},{"date":"2026-05-27","close":29317.0312},{"date":"2026-05-28","close":28997.7715},{"date":"2026-05-29","close":29885.7129},{"date":"2026-06-01","close":31327.3711},{"date":"2026-06-02","close":31297.4414},{"date":"2026-06-04","close":30983.1699},{"date":"2026-06-05","close":29232.2285},{"date":"2026-06-08","close":26508.543},{"date":"2026-06-09","close":28922.9453},{"date":"2026-06-10","close":27526.1836},{"date":"2026-06-11","close":27645.9062},{"date":"2026-06-12","close":29287.1016},{"date":"2026-06-15","close":30494.3027},{"date":"2026-06-16","close":31048.0195},{"date":"2026-06-17","close":31571.8047},{"date":"2026-06-18","close":32519.6074},{"date":"2026-06-19","close":32335.0352},{"date":"2026-06-22","close":32220.3008},{"date":"2026-06-23","close":29232.2285},{"date":"2026-06-24","close":30254.8574},{"date":"2026-06-25","close":31746.4004},{"date":"2026-06-26","close":29556.4766},{"date":"2026-06-29","close":29975.5059},{"date":"2026-06-30","close":30279.8008},{"date":"2026-07-01","close":29661.2344},{"date":"2026-07-02","close":27536.1602},{"date":"2026-07-03","close":28977.8184},{"date":"2026-07-06","close":28798.2344},{"date":"2026-07-07","close":27067.248},{"date":"2026-07-08","close":25700.416},{"date":"2026-07-09","close":25620.6016},{"date":"2026-07-10","close":26837.7793},{"date":"2026-07-13","close":24358.5273},{"date":"2026-07-14","close":24503.1914},{"date":"2026-07-15","close":26084.5254},{"date":"2026-07-16","close":24408.4121},{"date":"2026-07-20","close":23350.8633},{"date":"2026-07-21","close":24188.9199},{"date":"2026-07-22","close":24388.459},{"date":"2026-07-23","close":25241.4805},{"date":"2026-07-24","close":23864.6719},{"date":"2026-07-27","close":24149.0137},{"date":"2026-07-28","close":21565.0039},{"date":"2026-07-29","close":20273.0},{"date":"2026-07-30","close":19990.0},{"date":"2026-07-31","close":23755.0},{"date":"2026-08-03","close":22375.0},{"date":"2026-08-04","close":23060.0},{"date":"2026-08-05","close":23745.0},{"date":"2026-08-06","close":22695.0},{"date":"2026-08-07","close":22615.0},{"date":"2026-08-10","close":22915.0},{"date":"2026-08-11","close":23130.0},{"date":"2026-08-12","close":23760.0},{"date":"2026-08-13","close":24495.0},{"date":"2026-08-14","close":25035.0},{"date":"2026-08-18","close":24675.0},{"date":"2026-08-19","close":23370.0},{"date":"2026-08-20","close":24575.0},{"date":"2026-08-21","close":24780.0},{"date":"2026-08-24","close":23980.0},{"date":"2026-08-25","close":24215.0},{"date":"2026-08-26","close":24670.0},{"date":"2026-08-27","close":24800.0},{"date":"2026-08-28","close":24550.0},{"date":"2026-08-31","close":24515.0},{"date":"2026-09-01","close":24565.0},{"date":"2026-09-02","close":23495.0},{"date":"2026-09-03","close":23800.0},{"date":"2026-09-04","close":24080.0},{"date":"2026-09-07","close":25250.0},{"date":"2026-09-08","close":25115.0},{"date":"2026-09-09","close":25220.0},{"date":"2026-09-10","close":25300.0},{"date":"2026-09-11","close":24970.0},{"date":"2026-09-14","close":24195.0},{"date":"2026-09-15","close":23770.0},{"date":"2026-09-16","close":24300.0},{"date":"2026-09-17","close":24210.0},{"date":"2026-09-18","close":24810.0},{"date":"2026-09-21","close":25335.0},{"date":"2026-09-22","close":25565.0},{"date":"2026-09-23","close":25410.0},{"date":"2026-09-28","close":24910.0},{"date":"2026-09-29","close":24995.0},{"date":"2026-09-30","close":24795.0},{"date":"2026-10-01","close":25225.0},{"date":"2026-10-02","close":25380.0},{"date":"2026-10-06","close":25330.0},{"date":"2026-10-07","close":24775.0},{"date":"2026-10-08","close":24260.0},{"date":"2026-10-12","close":23190.0},{"date":"2026-10-13","close":22045.0},{"date":"2026-10-14","close":21780.0},{"date":"2026-10-15","close":20105.0},{"date":"2026-10-16","close":20755.0},{"date":"2026-10-19","close":20920.0},{"date":"2026-10-20","close":20135.0},{"date":"2026-10-21","close":20760.0},{"date":"2026-10-22","close":20025.0},{"date":"2026-10-23","close":19600.0}],"chart_data":[{"date":"2024-10-23","open":8297,"high":8394,"low":8297,"close":8394,"volume":199},{"date":"2024-10-24","open":8350,"high":8350,"low":8292,"close":8311,"volume":220},{"date":"2024-10-25","open":8316,"high":8316,"low":8287,"close":8311,"volume":209},{"date":"2024-10-28","open":8311,"high":8404,"low":8311,"close":8394,"volume":448},{"date":"2024-10-29","open":8374,"high":8404,"low":8364,"close":8404,"volume":252},{"date":"2024-10-30","open":8378,"high":8403,"low":8315,"close":8368,"volume":15779},{"date":"2024-10-31","open":8258,"high":8301,"low":8228,"close":8268,"volume":7754},{"date":"2024-11-01","open":8200,"high":8210,"low":8180,"close":8200,"volume":4889},{"date":"2024-11-04","open":8220,"high":8331,"low":8220,"close":8326,"volume":15503},{"date":"2024-11-05","open":8281,"high":8324,"low":8281,"close":8320,"volume":5197},{"date":"2024-11-06","open":8325,"high":8325,"low":8209,"close":8263,"volume":4737},{"date":"2024-11-07","open":8248,"high":8292,"low":8228,"close":8292,"volume":4360},{"date":"2024-11-08","open":8345,"high":8350,"low":8238,"close":8258,"volume":4376},{"date":"2024-11-11","open":8228,"high":8228,"low":8099,"close":8142,"volume":5536},{"date":"2024-11-12","open":8083,"high":8083,"low":7937,"close":7962,"volume":5021},{"date":"2024-11-13","open":7904,"high":7919,"low":7725,"close":7749,"volume":6649},{"date":"2024-11-14","open":7749,"high":7794,"low":7705,"close":7705,"volume":14166},{"date":"2024-11-15","open":7704,"high":7807,"low":7666,"close":7797,"volume":8746},{"date":"2024-11-18","open":7854,"high":8034,"low":7854,"close":7952,"volume":13984},{"date":"2024-11-19","open":7991,"high":7991,"low":7942,"close":7947,"volume":8162},{"date":"2024-11-20","open":7947,"high":7996,"low":7947,"close":7967,"volume":339},{"date":"2024-11-21","open":7962,"high":8000,"low":7952,"close":7986,"volume":238},{"date":"2024-11-22","open":8020,"high":8054,"low":8020,"close":8025,"volume":173},{"date":"2024-11-25","open":8104,"high":8151,"low":8104,"close":8142,"volume":1048},{"date":"2024-11-26","open":8126,"high":8126,"low":8083,"close":8098,"volume":17537},{"date":"2024-11-27","open":8079,"high":8098,"low":8015,"close":8059,"volume":16568},{"date":"2024-11-28","open":8050,"high":8050,"low":8016,"close":8040,"volume":16541},{"date":"2024-11-29","open":8006,"high":8006,"low":7855,"close":7909,"volume":29778},{"date":"2024-12-02","open":7953,"high":7953,"low":7850,"close":7899,"volume":20128},{"date":"2024-12-03","open":7958,"high":8035,"low":7958,"close":8035,"volume":589},{"date":"2024-12-04","open":7938,"high":7943,"low":7865,"close":7943,"volume":29478},{"date":"2024-12-05","open":7943,"high":7943,"low":7860,"close":7860,"volume":373},{"date":"2024-12-06","open":7879,"high":7879,"low":7762,"close":7821,"volume":395},{"date":"2024-12-09","open":7734,"high":7734,"low":7579,"close":7579,"volume":18937},{"date":"2024-12-10","open":7719,"high":7773,"low":7719,"close":7768,"volume":569},{"date":"2024-12-11","open":7773,"high":7860,"low":7773,"close":7860,"volume":660},{"date":"2024-12-12","open":7923,"high":7986,"low":7874,"close":7986,"volume":20856},{"date":"2024-12-13","open":7982,"high":8030,"low":7962,"close":8015,"volume":345},{"date":"2024-12-16","open":8083,"high":8083,"low":7962,"close":7967,"volume":12340},{"date":"2024-12-17","open":7958,"high":7958,"low":7894,"close":7894,"volume":18137},{"date":"2024-12-18","open":7913,"high":7977,"low":7913,"close":7977,"volume":195},{"date":"2024-12-19","open":7796,"high":7831,"low":7782,"close":7831,"volume":14396},{"date":"2024-12-20","open":7763,"high":7763,"low":7666,"close":7666,"volume":6490},{"date":"2024-12-23","open":7743,"high":7821,"low":7743,"close":7821,"volume":198},{"date":"2024-12-24","open":7864,"high":7864,"low":7801,"close":7841,"volume":20688},{"date":"2024-12-26","open":7846,"high":7846,"low":7812,"close":7812,"volume":8554},{"date":"2024-12-27","open":7777,"high":7806,"low":7728,"close":7782,"volume":348},{"date":"2024-12-30","open":7758,"high":7842,"low":7758,"close":7773,"volume":997},{"date":"2025-01-02","open":7713,"high":7782,"low":7713,"close":7782,"volume":1660},{"date":"2025-01-03","open":7783,"high":7943,"low":7783,"close":7899,"volume":2260},{"date":"2025-01-06","open":7957,"high":8064,"low":7957,"close":8064,"volume":1017},{"date":"2025-01-07","open":8146,"high":8204,"low":8093,"close":8093,"volume":3877},{"date":"2025-01-08","open":8094,"high":8171,"low":8094,"close":8166,"volume":286},{"date":"2025-01-09","open":8180,"high":8210,"low":8180,"close":8180,"volume":267},{"date":"2025-01-10","open":8180,"high":8180,"low":8147,"close":8151,"volume":419},{"date":"2025-01-13","open":8122,"high":8122,"low":8020,"close":8044,"volume":82},{"date":"2025-01-14","open":8054,"high":8069,"low":8010,"close":8069,"volume":1470},{"date":"2025-01-15","open":8122,"high":8136,"low":8015,"close":8069,"volume":626},{"date":"2025-01-16","open":8142,"high":8161,"low":8142,"close":8161,"volume":55},{"date":"2025-01-17","open":8151,"high":8161,"low":8113,"close":8137,"volume":41},{"date":"2025-01-20","open":8137,"high":8156,"low":8108,"close":8108,"volume":1898},{"date":"2025-01-21","open":8136,"high":8204,"low":8122,"close":8122,"volume":5331},{"date":"2025-01-22","open":8161,"high":8224,"low":8161,"close":8200,"volume":8240},{"date":"2025-01-23","open":8293,"high":8293,"low":8127,"close":8151,"volume":4266},{"date":"2025-01-24","open":8151,"high":8185,"low":8151,"close":8166,"volume":129},{"date":"2025-01-31","open":8108,"high":8142,"low":8065,"close":8142,"volume":291},{"date":"2025-02-03","open":7983,"high":7983,"low":7870,"close":7875,"volume":301},{"date":"2025-02-04","open":7987,"high":8127,"low":7987,"close":8040,"volume":257},{"date":"2025-02-05","open":8088,"high":8107,"low":8088,"close":8098,"volume":1002},{"date":"2025-02-06","open":8151,"high":8190,"low":8132,"close":8190,"volume":1015},{"date":"2025-02-07","open":8200,"high":8200,"low":8151,"close":8180,"volume":325},{"date":"2025-02-10","open":8099,"high":8195,"low":8099,"close":8171,"volume":978},{"date":"2025-02-11","open":8200,"high":8264,"low":8200,"close":8224,"volume":1654},{"date":"2025-02-12","open":8200,"high":8244,"low":8200,"close":8239,"volume":1811},{"date":"2025-02-13","open":8273,"high":8302,"low":8273,"close":8302,"volume":1088},{"date":"2025-02-14","open":8345,"high":8423,"low":8345,"close":8350,"volume":2613},{"date":"2025-02-17","open":8409,"high":8443,"low":8409,"close":8423,"volume":505},{"date":"2025-02-18","open":8471,"high":8530,"low":8438,"close":8525,"volume":230},{"date":"2025-02-19","open":8540,"high":8685,"low":8540,"close":8636,"volume":3415},{"date":"2025-02-20","open":8642,"high":8642,"low":8574,"close":8632,"volume":1050},{"date":"2025-02-21","open":8584,"high":8617,"low":8536,"close":8617,"volume":1013},{"date":"2025-02-24","open":8558,"high":8588,"low":8506,"close":8588,"volume":2206},{"date":"2025-02-25","open":8490,"high":8549,"low":8490,"close":8539,"volume":276},{"date":"2025-02-26","open":8544,"high":8557,"low":8514,"close":8539,"volume":86},{"date":"2025-02-27","open":8539,"high":8539,"low":8524,"close":8539,"volume":626},{"date":"2025-02-28","open":8423,"high":8423,"low":8223,"close":8311,"volume":1080},{"date":"2025-03-04","open":8238,"high":8253,"low":8199,"close":8253,"volume":49},{"date":"2025-03-05","open":8258,"high":8287,"low":8258,"close":8277,"volume":19},{"date":"2025-03-06","open":8345,"high":8345,"low":8297,"close":8306,"volume":172},{"date":"2025-03-07","open":8282,"high":8316,"low":8282,"close":8316,"volume":10},{"date":"2025-03-10","open":8301,"high":8340,"low":8301,"close":8316,"volume":292},{"date":"2025-03-11","open":8146,"high":8243,"low":8112,"close":8243,"volume":243},{"date":"2025-03-12","open":8306,"high":8369,"low":8306,"close":8345,"volume":60},{"date":"2025-03-13","open":8404,"high":8404,"low":8325,"close":8379,"volume":2191},{"date":"2025-03-14","open":8365,"high":8370,"low":8346,"close":8370,"volume":224},{"date":"2025-03-17","open":8443,"high":8520,"low":8443,"close":8491,"volume":1524},{"date":"2025-03-18","open":8578,"high":8616,"low":8525,"close":8525,"volume":186},{"date":"2025-03-19","open":8610,"high":8615,"low":8549,"close":8549,"volume":28},{"date":"2025-03-20","open":8625,"high":8649,"low":8549,"close":8549,"volume":18260},{"date":"2025-03-21","open":8555,"high":8627,"low":8555,"close":8602,"volume":1435},{"date":"2025-03-24","open":8602,"high":8602,"low":8602,"close":8602,"volume":10},{"date":"2025-03-25","open":8659,"high":8659,"low":8544,"close":8544,"volume":103},{"date":"2025-03-26","open":8631,"high":8660,"low":8583,"close":8646,"volume":148},{"date":"2025-03-27","open":8583,"high":8583,"low":8540,"close":8578,"volume":21},{"date":"2025-03-28","open":8563,"high":8563,"low":8394,"close":8423,"volume":96},{"date":"2025-03-31","open":8298,"high":8298,"low":8175,"close":8175,"volume":54},{"date":"2025-04-01","open":8258,"high":8340,"low":8219,"close":8340,"volume":653},{"date":"2025-04-02","open":8263,"high":8311,"low":8248,"close":8287,"volume":830},{"date":"2025-04-03","open":8070,"high":8171,"low":8070,"close":8156,"volume":7},{"date":"2025-04-04","open":8075,"high":8200,"low":8016,"close":8127,"volume":1078},{"date":"2025-04-07","open":7827,"high":7827,"low":7666,"close":7666,"volume":531},{"date":"2025-04-08","open":7793,"high":7802,"low":7666,"close":7671,"volume":1047},{"date":"2025-04-09","open":7618,"high":7618,"low":7511,"close":7511,"volume":216},{"date":"2025-04-10","open":7947,"high":7962,"low":7884,"close":7962,"volume":269},{"date":"2025-04-11","open":7893,"high":7962,"low":7859,"close":7957,"volume":261},{"date":"2025-04-14","open":8040,"high":8055,"low":8035,"close":8035,"volume":238},{"date":"2025-04-15","open":8079,"high":8117,"low":8079,"close":8117,"volume":5},{"date":"2025-04-16","open":8099,"high":8099,"low":8006,"close":8006,"volume":71},{"date":"2025-04-17","open":8064,"high":8064,"low":8064,"close":8064,"volume":1},{"date":"2025-04-18","open":8126,"high":8126,"low":8117,"close":8117,"volume":2},{"date":"2025-04-21","open":8117,"high":8150,"low":8112,"close":8117,"volume":751},{"date":"2025-04-22","open":8160,"high":8160,"low":8098,"close":8098,"volume":441},{"date":"2025-04-23","open":8210,"high":8244,"low":8210,"close":8229,"volume":285},{"date":"2025-04-24","open":8209,"high":8209,"low":8209,"close":8209,"volume":1},{"date":"2025-04-25","open":8278,"high":8336,"low":8278,"close":8326,"volume":115},{"date":"2025-04-28","open":8345,"high":8355,"low":8316,"close":8316,"volume":23},{"date":"2025-04-29","open":8370,"high":8375,"low":8325,"close":8375,"volume":40},{"date":"2025-04-30","open":8414,"high":8414,"low":8344,"close":8399,"volume":1034},{"date":"2025-05-02","open":8350,"high":8390,"low":8345,"close":8390,"volume":177},{"date":"2025-05-07","open":8359,"high":8414,"low":8359,"close":8414,"volume":257},{"date":"2025-05-08","open":8424,"high":8424,"low":8424,"close":8424,"volume":10},{"date":"2025-05-09","open":8414,"high":8439,"low":8414,"close":8439,"volume":129},{"date":"2025-05-12","open":8473,"high":8523,"low":8473,"close":8523,"volume":474},{"date":"2025-05-13","open":8553,"high":8602,"low":8528,"close":8528,"volume":1898},{"date":"2025-05-14","open":8617,"high":8672,"low":8598,"close":8622,"volume":384},{"date":"2025-05-15","open":8652,"high":8662,"low":8598,"close":8598,"volume":1569},{"date":"2025-05-16","open":8622,"high":8622,"low":8588,"close":8588,"volume":1104},{"date":"2025-05-19","open":8573,"high":8573,"low":8484,"close":8499,"volume":85},{"date":"2025-05-20","open":8587,"high":8597,"low":8523,"close":8523,"volume":798},{"date":"2025-05-21","open":8598,"high":8632,"low":8573,"close":8573,"volume":656},{"date":"2025-05-22","open":8549,"high":8549,"low":8484,"close":8494,"volume":202},{"date":"2025-05-23","open":8503,"high":8528,"low":8503,"close":8513,"volume":42},{"date":"2025-05-26","open":8534,"high":8622,"low":8534,"close":8622,"volume":1682},{"date":"2025-05-27","open":8637,"high":8637,"low":8617,"close":8622,"volume":5},{"date":"2025-05-28","open":8712,"high":8811,"low":8712,"close":8717,"volume":472},{"date":"2025-05-29","open":8805,"high":8919,"low":8805,"close":8905,"volume":924},{"date":"2025-05-30","open":8909,"high":8909,"low":8850,"close":8850,"volume":160},{"date":"2025-06-02","open":8890,"high":8895,"low":8840,"close":8840,"volume":713},{"date":"2025-06-04","open":8930,"high":9098,"low":8930,"close":9088,"volume":343},{"date":"2025-06-05","open":9118,"high":9302,"low":9118,"close":9217,"volume":3814},{"date":"2025-06-09","open":9332,"high":9446,"low":9332,"close":9376,"volume":6253},{"date":"2025-06-10","open":9375,"high":9469,"low":9365,"close":9410,"volume":4561},{"date":"2025-06-11","open":9465,"high":9594,"low":9465,"close":9594,"volume":3033},{"date":"2025-06-12","open":9599,"high":9644,"low":9559,"close":9564,"volume":7078},{"date":"2025-06-13","open":9604,"high":9649,"low":9431,"close":9475,"volume":5993},{"date":"2025-06-16","open":9518,"high":9638,"low":9455,"close":9638,"volume":831},{"date":"2025-06-17","open":9638,"high":9821,"low":9638,"close":9648,"volume":4464},{"date":"2025-06-18","open":9643,"high":9762,"low":9643,"close":9742,"volume":3287},{"date":"2025-06-19","open":9812,"high":9812,"low":9707,"close":9772,"volume":6967},{"date":"2025-06-20","open":9792,"high":9906,"low":9772,"close":9901,"volume":6974},{"date":"2025-06-23","open":9901,"high":9901,"low":9737,"close":9891,"volume":4649},{"date":"2025-06-24","open":9975,"high":10164,"low":9975,"close":10144,"volume":11356},{"date":"2025-06-25","open":10184,"high":10199,"low":10124,"close":10164,"volume":8756},{"date":"2025-06-26","open":10204,"high":10204,"low":9990,"close":10050,"volume":2354},{"date":"2025-06-27","open":10110,"high":10119,"low":9995,"close":10000,"volume":918},{"date":"2025-06-30","open":10089,"high":10114,"low":10049,"close":10059,"volume":2273},{"date":"2025-07-01","open":10163,"high":10238,"low":10089,"close":10089,"volume":3396},{"date":"2025-07-02","open":10090,"high":10090,"low":9951,"close":10050,"volume":1739},{"date":"2025-07-03","open":10153,"high":10228,"low":10148,"close":10218,"volume":5784},{"date":"2025-07-04","open":10199,"high":10249,"low":10050,"close":10050,"volume":1073},{"date":"2025-07-07","open":9951,"high":10075,"low":9951,"close":10045,"volume":866},{"date":"2025-07-08","open":10044,"high":10208,"low":10044,"close":10198,"volume":1342},{"date":"2025-07-09","open":10198,"high":10253,"low":10198,"close":10223,"volume":3006},{"date":"2025-07-10","open":10307,"high":10347,"low":10253,"close":10322,"volume":3190},{"date":"2025-07-11","open":10407,"high":10481,"low":10372,"close":10372,"volume":14634},{"date":"2025-07-14","open":10372,"high":10456,"low":10353,"close":10446,"volume":1856},{"date":"2025-07-15","open":10445,"high":10535,"low":10420,"close":10525,"volume":4535},{"date":"2025-07-16","open":10526,"high":10526,"low":10441,"close":10501,"volume":1692},{"date":"2025-07-17","open":10560,"high":10560,"low":10435,"close":10535,"volume":2118},{"date":"2025-07-18","open":10555,"high":10574,"low":10500,"close":10505,"volume":7491},{"date":"2025-07-21","open":10575,"high":10605,"low":10575,"close":10605,"volume":3277},{"date":"2025-07-22","open":10604,"high":10634,"low":10411,"close":10411,"volume":2429},{"date":"2025-07-23","open":10481,"high":10521,"low":10431,"close":10471,"volume":4170},{"date":"2025-07-24","open":10521,"high":10650,"low":10471,"close":10471,"volume":4017},{"date":"2025-07-25","open":10501,"high":10531,"low":10486,"close":10491,"volume":907},{"date":"2025-07-28","open":10490,"high":10560,"low":10450,"close":10550,"volume":3702},{"date":"2025-07-29","open":10510,"high":10629,"low":10510,"close":10619,"volume":813},{"date":"2025-07-30","open":10604,"high":10793,"low":10604,"close":10714,"volume":5065},{"date":"2025-07-31","open":10798,"high":10798,"low":10639,"close":10664,"volume":2967},{"date":"2025-08-01","open":10594,"high":10594,"low":10258,"close":10258,"volume":1297},{"date":"2025-08-04","open":10307,"high":10406,"low":10302,"close":10401,"volume":690},{"date":"2025-08-05","open":10480,"high":10599,"low":10480,"close":10545,"volume":930},{"date":"2025-08-06","open":10470,"high":10540,"low":10470,"close":10525,"volume":308},{"date":"2025-08-07","open":10605,"high":10610,"low":10551,"close":10590,"volume":412},{"date":"2025-08-08","open":10655,"high":10660,"low":10575,"close":10580,"volume":1712},{"date":"2025-08-11","open":10680,"high":10680,"low":10570,"close":10570,"volume":2198},{"date":"2025-08-12","open":10654,"high":10689,"low":10535,"close":10535,"volume":1410},{"date":"2025-08-13","open":10629,"high":10639,"low":10574,"close":10634,"volume":1152},{"date":"2025-08-14","open":10723,"high":10723,"low":10624,"close":10654,"volume":1884},{"date":"2025-08-18","open":10654,"high":10654,"low":10500,"close":10520,"volume":881},{"date":"2025-08-19","open":10416,"high":10485,"low":10396,"close":10396,"volume":227},{"date":"2025-08-20","open":10303,"high":10387,"low":10209,"close":10387,"volume":2962},{"date":"2025-08-21","open":10441,"high":10476,"low":10387,"close":10387,"volume":680},{"date":"2025-08-22","open":10491,"high":10516,"low":10441,"close":10456,"volume":532},{"date":"2025-08-25","open":10531,"high":10570,"low":10531,"close":10570,"volume":118},{"date":"2025-08-26","open":10531,"high":10541,"low":10496,"close":10496,"volume":270},{"date":"2025-08-27","open":10500,"high":10515,"low":10480,"close":10515,"volume":719},{"date":"2025-08-28","open":10540,"high":10579,"low":10505,"close":10505,"volume":2207},{"date":"2025-08-29","open":10560,"high":10560,"low":10510,"close":10525,"volume":24},{"date":"2025-09-01","open":10412,"high":10461,"low":10377,"close":10387,"volume":124},{"date":"2025-09-02","open":10417,"high":10476,"low":10412,"close":10476,"volume":168},{"date":"2025-09-03","open":10481,"high":10506,"low":10471,"close":10501,"volume":1004},{"date":"2025-09-04","open":10550,"high":10579,"low":10535,"close":10535,"volume":583},{"date":"2025-09-05","open":10595,"high":10600,"low":10580,"close":10595,"volume":3017},{"date":"2025-09-08","open":10604,"high":10654,"low":10604,"close":10654,"volume":2588},{"date":"2025-09-09","open":10649,"high":10768,"low":10649,"close":10768,"volume":1444},{"date":"2025-09-10","open":10852,"high":10971,"low":10852,"close":10971,"volume":6072},{"date":"2025-09-11","open":11050,"high":11050,"low":10951,"close":11016,"volume":1755},{"date":"2025-09-12","open":11170,"high":11254,"low":11155,"close":11254,"volume":2387},{"date":"2025-09-15","open":11274,"high":11348,"low":11255,"close":11323,"volume":800},{"date":"2025-09-16","open":11327,"high":11481,"low":11327,"close":11457,"volume":2077},{"date":"2025-09-17","open":11358,"high":11418,"low":11333,"close":11343,"volume":1616},{"date":"2025-09-18","open":11486,"high":11536,"low":11402,"close":11526,"volume":2927},{"date":"2025-09-19","open":11547,"high":11547,"low":11492,"close":11492,"volume":277},{"date":"2025-09-22","open":11576,"high":11710,"low":11576,"close":11675,"volume":1551},{"date":"2025-09-23","open":11675,"high":11744,"low":11675,"close":11734,"volume":1799},{"date":"2025-09-24","open":11739,"high":11739,"low":11586,"close":11675,"volume":3349},{"date":"2025-09-25","open":11675,"high":11700,"low":11655,"close":11685,"volume":461},{"date":"2025-09-26","open":11576,"high":11576,"low":11347,"close":11412,"volume":654},{"date":"2025-09-29","open":11447,"high":11596,"low":11447,"close":11586,"volume":2168},{"date":"2025-09-30","open":11606,"high":11606,"low":11551,"close":11551,"volume":998},{"date":"2025-10-01","open":11606,"high":11650,"low":11606,"close":11640,"volume":3727},{"date":"2025-10-02","open":11888,"high":12022,"low":11888,"close":11992,"volume":5878},{"date":"2025-10-10","open":12240,"high":12240,"low":12162,"close":12235,"volume":3082},{"date":"2025-10-13","open":12028,"high":12170,"low":11973,"close":12170,"volume":1462},{"date":"2025-10-14","open":12170,"high":12354,"low":11923,"close":12002,"volume":2446},{"date":"2025-10-15","open":12126,"high":12309,"low":12126,"close":12309,"volume":680},{"date":"2025-10-16","open":12324,"high":12582,"low":12324,"close":12552,"volume":1462},{"date":"2025-10-17","open":12567,"high":12775,"low":12567,"close":12621,"volume":6804},{"date":"2025-10-20","open":12770,"high":12869,"low":12532,"close":12869,"volume":2131},{"date":"2025-10-21","open":12920,"high":13083,"low":12826,"close":12835,"volume":10701},{"date":"2025-10-22","open":12834,"high":12983,"low":12735,"close":12983,"volume":2150},{"date":"2025-10-23","open":12849,"high":13063,"low":12830,"close":12879,"volume":3907},{"date":"2025-10-24","open":13073,"high":13167,"low":13009,"close":13147,"volume":1189},{"date":"2025-10-27","open":13365,"high":13484,"low":13340,"close":13484,"volume":2312},{"date":"2025-10-28","open":13469,"high":13469,"low":13281,"close":13375,"volume":1332},{"date":"2025-10-29","open":13509,"high":13583,"low":13395,"close":13568,"volume":3366},{"date":"2025-10-30","open":13568,"high":13846,"low":13568,"close":13652,"volume":2401},{"date":"2025-10-31","open":13712,"high":13796,"low":13702,"close":13796,"volume":639},{"date":"2025-11-03","open":13826,"high":14148,"low":13826,"close":14143,"volume":3757,"rsi_14":90.6,"sma_20":12791.0,"sma_60":11495.02,"sma_120":10572.32},{"date":"2025-11-04","open":14216,"high":14216,"low":13836,"close":13836,"volume":21938,"rsi_14":78.95,"sma_20":12905.25,"sma_60":11552.27,"sma_120":10617.42},{"date":"2025-11-05","open":13687,"high":13687,"low":12998,"close":13489,"volume":7054,"rsi_14":67.09,"sma_20":12997.7,"sma_60":11601.33,"sma_120":10659.5},{"date":"2025-11-06","open":13702,"high":13712,"low":13430,"close":13494,"volume":3780,"rsi_14":66.31,"sma_20":13072.8,"sma_60":11650.82,"sma_120":10700.92},{"date":"2025-11-07","open":13181,"high":13523,"low":13048,"close":13271,"volume":516,"rsi_14":57.58,"sma_20":13124.65,"sma_60":11695.52,"sma_120":10740.45},{"date":"2025-11-10","open":13330,"high":13642,"low":13330,"close":13627,"volume":1020,"rsi_14":63.34,"sma_20":13197.5,"sma_60":11746.32,"sma_120":10782.17},{"date":"2025-11-11","open":13861,"high":14009,"low":13627,"close":13672,"volume":2427,"rsi_14":62.01,"sma_20":13281.0,"sma_60":11798.03,"sma_120":10824.46},{"date":"2025-11-12","open":13791,"high":13920,"low":13737,"close":13890,"volume":511,"rsi_14":66.95,"sma_20":13360.05,"sma_60":11853.95,"sma_120":10868.65},{"date":"2025-11-13","open":13905,"high":14034,"low":13881,"close":14034,"volume":1228,"rsi_14":65.52,"sma_20":13434.15,"sma_60":11910.62,"sma_120":10914.78},{"date":"2025-11-14","open":13647,"high":13692,"low":13474,"close":13474,"volume":635,"rsi_14":49.84,"sma_20":13476.8,"sma_60":11957.62,"sma_120":10956.04},{"date":"2025-11-17","open":13632,"high":13692,"low":13573,"close":13692,"volume":922,"rsi_14":54.97,"sma_20":13517.95,"sma_60":12010.48,"sma_120":10998.71},{"date":"2025-11-18","open":13612,"high":13652,"low":13256,"close":13266,"volume":1711,"rsi_14":45.59,"sma_20":13539.55,"sma_60":12058.32,"sma_120":11038.48},{"date":"2025-11-19","open":13336,"high":13336,"low":12955,"close":13147,"volume":2650,"rsi_14":42.69,"sma_20":13547.7,"sma_60":12104.32,"sma_120":11077.09},{"date":"2025-11-20","open":13400,"high":13632,"low":13400,"close":13494,"volume":1519,"rsi_14":45.88,"sma_20":13578.45,"sma_60":12156.12,"sma_120":11117.7},{"date":"2025-11-21","open":13390,"high":13390,"low":12894,"close":12939,"volume":659,"rsi_14":34.45,"sma_20":13568.1,"sma_60":12197.52,"sma_120":11153.68},{"date":"2025-11-24","open":13221,"high":13221,"low":12889,"close":12889,"volume":695,"rsi_14":36.9,"sma_20":13538.35,"sma_60":12236.18,"sma_120":11188.46},{"date":"2025-11-25","open":13261,"high":13261,"low":12944,"close":13038,"volume":773,"rsi_14":43.4,"sma_20":13521.5,"sma_60":12278.57,"sma_120":11222.9},{"date":"2025-11-26","open":13171,"high":13340,"low":13122,"close":13335,"volume":1227,"rsi_14":47.86,"sma_20":13509.85,"sma_60":12325.57,"sma_120":11260.27},{"date":"2025-11-27","open":13429,"high":13568,"low":13399,"close":13489,"volume":518,"rsi_14":54.49,"sma_20":13507.7,"sma_60":12377.3,"sma_120":11300.02},{"date":"2025-11-28","open":13553,"high":13553,"low":13305,"close":13310,"volume":211,"rsi_14":47.24,"sma_20":13489.35,"sma_60":12425.7,"sma_120":11336.2},{"date":"2025-12-01","open":13434,"high":13444,"low":13261,"close":13300,"volume":825,"rsi_14":46.44,"sma_20":13453.15,"sma_60":12476.25,"sma_120":11371.23},{"date":"2025-12-02","open":13434,"high":13563,"low":13434,"close":13533,"volume":578,"rsi_14":46.69,"sma_20":13444.05,"sma_60":12529.23,"sma_120":11406.88},{"date":"2025-12-03","open":13682,"high":13731,"low":13568,"close":13682,"volume":1391,"rsi_14":46.78,"sma_20":13459.8,"sma_60":12584.3,"sma_120":11443.5},{"date":"2025-12-04","open":13682,"high":13682,"low":13538,"close":13627,"volume":494,"rsi_14":54.48,"sma_20":13472.55,"sma_60":12637.87,"sma_120":11478.13},{"date":"2025-12-05","open":13682,"high":13895,"low":13598,"close":13885,"volume":726,"rsi_14":55.1,"sma_20":13509.45,"sma_60":12694.78,"sma_120":11515.18},{"date":"2025-12-08","open":13905,"high":14039,"low":13875,"close":14019,"volume":281,"rsi_14":65.58,"sma_20":13535.3,"sma_60":12752.95,"sma_120":11554.1},{"date":"2025-12-09","open":13959,"high":14024,"low":13954,"close":14009,"volume":489,"rsi_14":68.24,"sma_20":13558.4,"sma_60":12809.05,"sma_120":11591.57},{"date":"2025-12-10","open":14029,"high":14093,"low":13994,"close":13994,"volume":1636,"rsi_14":63.16,"sma_20":13569.85,"sma_60":12861.52,"sma_120":11628.83},{"date":"2025-12-11","open":14103,"high":14123,"low":13905,"close":13905,"volume":2309,"rsi_14":78.53,"sma_20":13569.6,"sma_60":12911.73,"sma_120":11664.55},{"date":"2025-12-12","open":13905,"high":14073,"low":13905,"close":14034,"volume":1035,"rsi_14":81.91,"sma_20":13603.85,"sma_60":12960.15,"sma_120":11701.11},{"date":"2025-12-15","open":13811,"high":13860,"low":13756,"close":13801,"volume":778,"rsi_14":71.34,"sma_20":13615.45,"sma_60":13003.52,"sma_120":11734.63},{"date":"2025-12-16","open":13662,"high":13726,"low":13454,"close":13454,"volume":235,"rsi_14":55.61,"sma_20":13630.85,"sma_60":13038.8,"sma_120":11765.33},{"date":"2025-12-17","open":13593,"high":13697,"low":13523,"close":13697,"volume":6029,"rsi_14":55.0,"sma_20":13664.5,"sma_60":13080.08,"sma_120":11795.96},{"date":"2025-12-18","open":13543,"high":13608,"low":13434,"close":13518,"volume":1604,"rsi_14":55.0,"sma_20":13671.75,"sma_60":13115.3,"sma_120":11824.92},{"date":"2025-12-19","open":13687,"high":13687,"low":13538,"close":13627,"volume":106,"rsi_14":57.5,"sma_20":13712.25,"sma_60":13152.93,"sma_120":11855.76},{"date":"2025-12-22","open":13850,"high":13910,"low":13850,"close":13895,"volume":900,"rsi_14":58.17,"sma_20":13768.75,"sma_60":13192.0,"sma_120":11889.26},{"date":"2025-12-23","open":14034,"high":14034,"low":13895,"close":13895,"volume":293,"rsi_14":55.16,"sma_20":13817.8,"sma_60":13230.08,"sma_120":11922.26},{"date":"2025-12-24","open":14034,"high":14034,"low":13910,"close":13910,"volume":226,"rsi_14":56.97,"sma_20":13852.75,"sma_60":13269.4,"sma_120":11955.13},{"date":"2025-12-26","open":14054,"high":14078,"low":14024,"close":14029,"volume":1277,"rsi_14":53.81,"sma_20":13880.0,"sma_60":13310.55,"sma_120":11989.34},{"date":"2025-12-29","open":14158,"high":14386,"low":14158,"close":14371,"volume":2440,"rsi_14":58.39,"sma_20":13933.5,"sma_60":13362.0,"sma_120":12025.02},{"date":"2025-12-30","open":14391,"high":14455,"low":14381,"close":14400,"volume":1537,"rsi_14":59.25,"sma_20":13989.0,"sma_60":13411.05,"sma_120":12062.35},{"date":"2026-01-02","open":14500,"high":14837,"low":14450,"close":14837,"volume":2186,"rsi_14":66.6,"sma_20":14054.75,"sma_60":13468.02,"sma_120":12103.39},{"date":"2026-01-05","open":15119,"high":15396,"low":15119,"close":15396,"volume":1039,"rsi_14":74.79,"sma_20":14141.25,"sma_60":13532.92,"sma_120":12147.86},{"date":"2026-01-06","open":15406,"high":15565,"low":15213,"close":15565,"volume":2946,"rsi_14":75.12,"sma_20":14239.0,"sma_60":13594.78,"sma_120":12193.53},{"date":"2026-01-07","open":15872,"high":15907,"low":15535,"close":15669,"volume":7236,"rsi_14":82.0,"sma_20":14329.0,"sma_60":13654.37,"sma_120":12239.26},{"date":"2026-01-08","open":15684,"high":15956,"low":15659,"close":15659,"volume":4132,"rsi_14":92.71,"sma_20":14411.75,"sma_60":13714.85,"sma_120":12284.49},{"date":"2026-01-09","open":15535,"high":15818,"low":15505,"close":15763,"volume":5294,"rsi_14":92.29,"sma_20":14500.25,"sma_60":13779.88,"sma_120":12329.98},{"date":"2026-01-12","open":15951,"high":16026,"low":15778,"close":15907,"volume":6169,"rsi_14":99.59,"sma_20":14596.75,"sma_60":13842.22,"sma_120":12376.02},{"date":"2026-01-13","open":15966,"high":16085,"low":15927,"close":16046,"volume":7065,"rsi_14":99.59,"sma_20":14704.75,"sma_60":13902.83,"sma_120":12423.42},{"date":"2026-01-14","open":16090,"high":16165,"low":16046,"close":16140,"volume":5504,"rsi_14":99.56,"sma_20":14811.0,"sma_60":13963.88,"sma_120":12471.33},{"date":"2026-01-15","open":16140,"high":16452,"low":16140,"close":16452,"volume":6074,"rsi_14":99.62,"sma_20":14944.75,"sma_60":14026.05,"sma_120":12522.12},{"date":"2026-01-16","open":16472,"high":16680,"low":16412,"close":16680,"volume":12900,"rsi_14":99.64,"sma_20":15107.5,"sma_60":14092.63,"sma_120":12573.99},{"date":"2026-01-19","open":16625,"high":16893,"low":16571,"close":16893,"volume":1630,"rsi_14":99.66,"sma_20":15268.75,"sma_60":14160.32,"sma_120":12629.27},{"date":"2026-01-20","open":16893,"high":16908,"low":16551,"close":16779,"volume":8792,"rsi_14":95.34,"sma_20":15433.25,"sma_60":14227.82,"sma_120":12683.09},{"date":"2026-01-21","open":16482,"high":16863,"low":16388,"close":16819,"volume":6539,"rsi_14":95.35,"sma_20":15594.25,"sma_60":14291.53,"sma_120":12737.25},{"date":"2026-01-22","open":17309,"high":17309,"low":16967,"close":16977,"volume":3657,"rsi_14":94.81,"sma_20":15749.75,"sma_60":14352.28,"sma_120":12792.58},{"date":"2026-01-23","open":17185,"high":17270,"low":17032,"close":17190,"volume":7015,"rsi_14":93.93,"sma_20":15916.0,"sma_60":14418.43,"sma_120":12849.19},{"date":"2026-01-26","open":17280,"high":17309,"low":17146,"close":17161,"volume":1216,"rsi_14":91.93,"sma_20":16080.0,"sma_60":14480.87,"sma_120":12904.98},{"date":"2026-01-27","open":17141,"high":17740,"low":17047,"close":17740,"volume":6907,"rsi_14":93.54,"sma_20":16267.25,"sma_60":14551.65,"sma_120":12964.86},{"date":"2026-01-28","open":17949,"high":18112,"low":17934,"close":18112,"volume":699,"rsi_14":94.76,"sma_20":16456.0,"sma_60":14626.28,"sma_120":13028.27},{"date":"2026-01-29","open":18470,"high":18470,"low":17801,"close":18311,"volume":5049,"rsi_14":94.93,"sma_20":16653.25,"sma_60":14698.47,"sma_120":13096.74},{"date":"2026-01-30","open":18262,"high":18688,"low":18262,"close":18356,"volume":10171,"rsi_14":94.75,"sma_20":16830.75,"sma_60":14776.52,"sma_120":13164.39},{"date":"2026-02-02","open":18044,"high":18197,"low":17266,"close":17320,"volume":10085,"rsi_14":67.53,"sma_20":16927.75,"sma_60":14842.93,"sma_120":13222.13},{"date":"2026-02-03","open":17915,"high":18579,"low":17915,"close":18579,"volume":6958,"rsi_14":75.41,"sma_20":17079.75,"sma_60":14930.43,"sma_120":13290.62},{"date":"2026-02-04","open":18445,"high":18832,"low":18420,"close":18832,"volume":7362,"rsi_14":75.1,"sma_20":17239.25,"sma_60":15025.9,"sma_120":13360.71},{"date":"2026-02-05","open":18376,"high":18495,"low":17935,"close":18059,"volume":7896,"rsi_14":63.04,"sma_20":17360.25,"sma_60":15102.43,"sma_120":13424.38},{"date":"2026-02-06","open":17543,"high":17875,"low":17147,"close":17756,"volume":15641,"rsi_14":58.03,"sma_20":17460.75,"sma_60":15173.13,"sma_120":13485.58},{"date":"2026-02-09","open":18549,"high":18619,"low":18440,"close":18509,"volume":1070,"rsi_14":64.39,"sma_20":17592.0,"sma_60":15252.87,"sma_120":13553.41},{"date":"2026-02-10","open":18668,"high":18752,"low":18524,"close":18539,"volume":5328,"rsi_14":64.33,"sma_20":17717.75,"sma_60":15330.7,"sma_120":13620.66},{"date":"2026-02-11","open":18564,"high":18777,"low":18405,"close":18668,"volume":1015,"rsi_14":64.15,"sma_20":17845.25,"sma_60":15420.03,"sma_120":13688.83},{"date":"2026-02-12","open":18896,"high":19288,"low":18896,"close":19288,"volume":10334,"rsi_14":66.43,"sma_20":17988.25,"sma_60":15516.15,"sma_120":13763.32},{"date":"2026-02-13","open":19297,"high":19525,"low":19174,"close":19288,"volume":1816,"rsi_14":66.74,"sma_20":18119.75,"sma_60":15619.37,"sma_120":13838.84},{"date":"2026-02-19","open":19694,"high":19922,"low":19694,"close":19857,"volume":3655,"rsi_14":66.69,"sma_20":18269.25,"sma_60":15734.17,"sma_120":13919.24},{"date":"2026-02-20","open":20051,"high":20264,"low":19902,"close":20219,"volume":4901,"rsi_14":66.64,"sma_20":18442.75,"sma_60":15849.25,"sma_120":14002.68},{"date":"2026-02-23","open":20551,"high":20635,"low":20209,"close":20363,"volume":3950,"rsi_14":66.35,"sma_20":18621.5,"sma_60":15976.0,"sma_120":14086.76},{"date":"2026-02-24","open":20457,"high":20839,"low":20209,"close":20819,"volume":530,"rsi_14":68.42,"sma_20":18815.25,"sma_60":16111.25,"sma_120":14173.72},{"date":"2026-02-25","open":21096,"high":21473,"low":20992,"close":21260,"volume":3077,"rsi_14":82.34,"sma_20":19020.5,"sma_60":16251.43,"sma_120":14265.0},{"date":"2026-02-26","open":21532,"high":22271,"low":21532,"close":22271,"volume":2137,"rsi_14":81.59,"sma_20":19278.25,"sma_60":16403.67,"sma_120":14364.62},{"date":"2026-02-27","open":21840,"high":22449,"low":21706,"close":22132,"volume":8026,"rsi_14":78.81,"sma_20":19499.75,"sma_60":16549.0,"sma_120":14463.15},{"date":"2026-03-03","open":21681,"high":21790,"low":20412,"close":20442,"volume":6102,"rsi_14":66.14,"sma_20":19608.15,"sma_60":16665.88,"sma_120":14545.79},{"date":"2026-03-04","open":19471,"high":19803,"low":17806,"close":17806,"volume":7528,"rsi_14":49.41,"sma_20":19574.75,"sma_60":16739.0,"sma_120":14607.62},{"date":"2026-03-05","open":19877,"high":20165,"low":19510,"close":19813,"volume":26967,"rsi_14":55.44,"sma_20":19639.45,"sma_60":16841.65,"sma_120":14685.44},{"date":"2026-03-06","open":19416,"high":19827,"low":19069,"close":19719,"volume":8290,"rsi_14":54.82,"sma_20":19751.7,"sma_60":16940.23,"sma_120":14762.27},{"date":"2026-03-09","open":18495,"high":18614,"low":17921,"close":18614,"volume":1841,"rsi_14":49.04,"sma_20":19745.15,"sma_60":17021.3,"sma_120":14829.58},{"date":"2026-03-10","open":19555,"high":19793,"low":19253,"close":19600,"volume":3548,"rsi_14":50.59,"sma_20":19775.2,"sma_60":17114.48,"sma_120":14904.63},{"date":"2026-03-11","open":20062,"high":20231,"low":19640,"close":19838,"volume":6253,"rsi_14":51.56,"sma_20":19856.1,"sma_60":17209.37,"sma_120":14981.16},{"date":"2026-03-12","open":19634,"high":19798,"low":19466,"close":19600,"volume":5392,"rsi_14":48.16,"sma_20":19940.4,"sma_60":17300.47,"sma_120":15054.76},{"date":"2026-03-13","open":19049,"high":19451,"low":19020,"close":19288,"volume":273,"rsi_14":45.26,"sma_20":19971.1,"sma_60":17386.62,"sma_120":15124.07},{"date":"2026-03-16","open":19332,"high":19585,"low":19238,"close":19585,"volume":927,"rsi_14":45.96,"sma_20":20015.15,"sma_60":17479.22,"sma_120":15195.48},{"date":"2026-03-17","open":20145,"high":20175,"low":19882,"close":19902,"volume":6214,"rsi_14":45.3,"sma_20":20068.55,"sma_60":17574.93,"sma_120":15267.54},{"date":"2026-03-18","open":20452,"high":20948,"low":20422,"close":20948,"volume":783,"rsi_14":47.97,"sma_20":20143.0,"sma_60":17692.0,"sma_120":15347.76},{"date":"2026-03-19","open":20323,"high":20611,"low":20298,"close":20348,"volume":4529,"rsi_14":41.09,"sma_20":20187.45,"sma_60":17804.9,"sma_120":15421.85},{"date":"2026-03-20","open":20611,"high":20611,"low":20412,"close":20412,"volume":5533,"rsi_14":41.9,"sma_20":20206.35,"sma_60":17914.78,"sma_120":15497.43},{"date":"2026-03-23","open":19654,"high":19654,"low":19049,"close":19164,"volume":1668,"rsi_14":44.29,"sma_20":20144.6,"sma_60":18006.87,"sma_120":15561.08},{"date":"2026-03-24","open":20007,"high":20007,"low":19130,"close":19506,"volume":1101,"rsi_14":59.55,"sma_20":20092.65,"sma_60":18102.8,"sma_120":15627.87},{"date":"2026-03-25","open":20080,"high":20278,"low":19922,"close":19927,"volume":643,"rsi_14":50.78,"sma_20":20038.8,"sma_60":18201.27,"sma_120":15696.63},{"date":"2026-03-26","open":19798,"high":19798,"low":19198,"close":19198,"volume":2861,"rsi_14":46.72,"sma_20":19926.25,"sma_60":18287.58,"sma_120":15758.83},{"date":"2026-03-27","open":18708,"high":19258,"low":18450,"close":19258,"volume":421,"rsi_14":54.68,"sma_20":19765.7,"sma_60":18374.65,"sma_120":15822.02},{"date":"2026-03-30","open":18362,"high":18714,"low":18357,"close":18574,"volume":7046,"rsi_14":42.21,"sma_20":19577.9,"sma_60":18448.3,"sma_120":15879.42},{"date":"2026-03-31","open":18147,"high":18455,"low":17766,"close":17766,"volume":6908,"rsi_14":35.55,"sma_20":19444.1,"sma_60":18502.75,"sma_120":15932.38},{"date":"2026-04-01","open":18887,"high":19486,"low":18689,"close":19486,"volume":1708,"rsi_14":49.34,"sma_20":19528.05,"sma_60":18585.35,"sma_120":15998.2},{"date":"2026-04-02","open":19555,"high":19605,"low":18316,"close":18544,"volume":10036,"rsi_14":45.99,"sma_20":19464.6,"sma_60":18644.93,"sma_120":16056.48},{"date":"2026-04-03","open":18911,"high":19059,"low":18762,"close":19010,"volume":2160,"rsi_14":46.96,"sma_20":19429.15,"sma_60":18702.87,"sma_120":16117.89},{"date":"2026-04-06","open":19084,"high":19347,"low":19084,"close":19203,"volume":2670,"rsi_14":47.22,"sma_20":19467.2,"sma_60":18764.03,"sma_120":16179.41},{"date":"2026-04-07","open":19560,"high":19738,"low":19179,"close":19382,"volume":1394,"rsi_14":41.92,"sma_20":19464.9,"sma_60":18826.45,"sma_120":16240.41},{"date":"2026-04-08","open":20432,"high":20893,"low":20432,"close":20774,"volume":1276,"rsi_14":53.24,"sma_20":19521.0,"sma_60":18912.45,"sma_120":16313.65},{"date":"2026-04-09","open":20660,"high":20680,"low":20353,"close":20353,"volume":374,"rsi_14":50.62,"sma_20":19567.7,"sma_60":18989.62,"sma_120":16384.75},{"date":"2026-04-10","open":20695,"high":20834,"low":20680,"close":20685,"volume":514,"rsi_14":59.6,"sma_20":19646.75,"sma_60":19069.95,"sma_120":16456.08},{"date":"2026-04-13","open":20209,"high":20526,"low":20209,"close":20422,"volume":541,"rsi_14":56.24,"sma_20":19697.7,"sma_60":19143.53,"sma_120":16523.18},{"date":"2026-04-14","open":21032,"high":21200,"low":20943,"close":20943,"volume":2099,"rsi_14":56.75,"sma_20":19759.05,"sma_60":19224.28,"sma_120":16594.08},{"date":"2026-04-15","open":21622,"high":21780,"low":21547,"close":21547,"volume":2399,"rsi_14":64.46,"sma_20":19798.6,"sma_60":19309.95,"sma_120":16668.0},{"date":"2026-04-16","open":21656,"high":22008,"low":21656,"close":21909,"volume":5261,"rsi_14":65.65,"sma_20":19886.4,"sma_60":19397.87,"sma_120":16745.25},{"date":"2026-04-17","open":22038,"high":22053,"low":21790,"close":21934,"volume":3812,"rsi_14":71.09,"sma_20":19972.25,"sma_60":19482.62,"sma_120":16821.47},{"date":"2026-04-20","open":21869,"high":22167,"low":21869,"close":21954,"volume":1054,"rsi_14":78.67,"sma_20":20121.5,"sma_60":19569.62,"sma_120":16898.72},{"date":"2026-04-21","open":22306,"high":22588,"low":22281,"close":22588,"volume":9143,"rsi_14":75.16,"sma_20":20285.7,"sma_60":19666.62,"sma_120":16979.08},{"date":"2026-04-22","open":22538,"high":22575,"low":22266,"close":22543,"volume":5403,"rsi_14":87.04,"sma_20":20426.55,"sma_60":19760.2,"sma_120":17056.24},{"date":"2026-04-23","open":22831,"high":23089,"low":22310,"close":22885,"volume":16200,"rsi_14":86.75,"sma_20":20621.1,"sma_60":19855.95,"sma_120":17137.19},{"date":"2026-04-24","open":22905,"high":22905,"low":22633,"close":22826,"volume":762,"rsi_14":84.84,"sma_20":20809.65,"sma_60":19951.2,"sma_120":17216.03},{"date":"2026-04-27","open":23054,"high":23396,"low":23054,"close":23371,"volume":1220,"rsi_14":85.84,"sma_20":21059.95,"sma_60":20045.87,"sma_120":17298.76},{"date":"2026-04-28","open":23470,"high":23569,"low":23331,"close":23401,"volume":786,"rsi_14":81.25,"sma_20":21352.1,"sma_60":20134.78,"sma_120":17380.53},{"date":"2026-04-29","open":23326,"high":23545,"low":23211,"close":23496,"volume":1819,"rsi_14":88.9,"sma_20":21555.3,"sma_60":20219.37,"sma_120":17458.92},{"date":"2026-04-30","open":23615,"high":23730,"low":23146,"close":23146,"volume":837,"rsi_14":79.95,"sma_20":21788.05,"sma_60":20297.37,"sma_120":17536.94},{"date":"2026-05-04","open":23755,"high":24383,"low":23655,"close":24383,"volume":6684,"rsi_14":89.41,"sma_20":22059.5,"sma_60":20413.45,"sma_120":17628.19},{"date":"2026-05-06","open":25461,"high":26080,"low":25461,"close":26080,"volume":5492,"rsi_14":91.47,"sma_20":22397.75,"sma_60":20536.7,"sma_120":17733.57},{"date":"2026-05-07","open":26199,"high":26379,"low":25576,"close":26244,"volume":12642,"rsi_14":90.8,"sma_20":22735.25,"sma_60":20658.45,"sma_120":17842.17},{"date":"2026-05-08","open":25775,"high":26406,"low":25765,"close":26389,"volume":6300,"rsi_14":90.42,"sma_20":23009.75,"sma_60":20795.62,"sma_120":17949.03},{"date":"2026-05-11","open":27317,"high":27851,"low":27237,"close":27601,"volume":8966,"rsi_14":92.16,"sma_20":23366.25,"sma_60":20958.12,"sma_120":18065.62},{"date":"2026-05-12","open":28125,"high":28145,"low":26304,"close":27077,"volume":6211,"rsi_14":85.29,"sma_20":23679.75,"sma_60":21099.2,"sma_120":18176.03},{"date":"2026-05-13","open":26299,"high":27736,"low":26169,"close":27701,"volume":5659,"rsi_14":85.26,"sma_20":24037.75,"sma_60":21250.2,"sma_120":18290.45},{"date":"2026-05-14","open":27851,"high":28345,"low":27826,"close":28235,"volume":4368,"rsi_14":86.81,"sma_20":24396.25,"sma_60":21407.95,"sma_120":18413.99},{"date":"2026-05-15","open":28234,"high":28523,"low":26263,"close":26563,"volume":5189,"rsi_14":69.92,"sma_20":24640.5,"sma_60":21527.37,"sma_120":18521.76},{"date":"2026-05-18","open":26414,"high":27082,"low":25441,"close":26763,"volume":2959,"rsi_14":71.05,"sma_20":24876.5,"sma_60":21650.12,"sma_120":18634.74},{"date":"2026-05-19","open":26304,"high":26354,"low":25281,"close":25870,"volume":6785,"rsi_14":62.55,"sma_20":25066.5,"sma_60":21748.37,"sma_120":18741.27},{"date":"2026-05-20","open":25890,"high":25890,"low":24942,"close":25556,"volume":5212,"rsi_14":60.39,"sma_20":25239.75,"sma_60":21835.28,"sma_120":18842.27},{"date":"2026-05-21","open":26673,"high":27801,"low":26618,"close":27686,"volume":1377,"rsi_14":67.92,"sma_20":25487.75,"sma_60":21955.37,"sma_120":18965.68},{"date":"2026-05-22","open":27901,"high":28015,"low":27636,"close":27786,"volume":3710,"rsi_14":70.27,"sma_20":25743.0,"sma_60":22069.45,"sma_120":19090.35},{"date":"2026-05-26","open":28478,"high":28862,"low":28458,"close":28708,"volume":1230,"rsi_14":69.43,"sma_20":26027.25,"sma_60":22191.53,"sma_120":19221.48},{"date":"2026-05-27","open":29896,"high":30011,"low":28883,"close":29317,"volume":2592,"rsi_14":66.12,"sma_20":26345.0,"sma_60":22306.78,"sma_120":19355.22},{"date":"2026-05-28","open":29103,"high":29253,"low":27836,"close":28998,"volume":12174,"rsi_14":63.5,"sma_20":26619.25,"sma_60":22419.03,"sma_120":19484.02},{"date":"2026-05-29","open":29727,"high":29921,"low":29462,"close":29886,"volume":4123,"rsi_14":65.98,"sma_20":26936.5,"sma_60":22577.57,"sma_120":19621.72},{"date":"2026-06-01","open":29995,"high":31492,"low":29995,"close":31327,"volume":2394,"rsi_14":66.68,"sma_20":27329.0,"sma_60":22804.12,"sma_120":19771.56},{"date":"2026-06-02","open":31736,"high":31756,"low":30455,"close":31297,"volume":12311,"rsi_14":69.77,"sma_20":27737.5,"sma_60":22996.72,"sma_120":19919.18},{"date":"2026-06-04","open":30793,"high":31312,"low":30619,"close":30983,"volume":1072,"rsi_14":65.83,"sma_20":28068.25,"sma_60":23185.63,"sma_120":20062.93},{"date":"2026-06-05","open":29865,"high":30579,"low":28778,"close":29232,"volume":4373,"rsi_14":54.31,"sma_20":28226.25,"sma_60":23363.73,"sma_120":20192.52},{"date":"2026-06-08","open":26514,"high":27934,"low":26100,"close":26509,"volume":6880,"rsi_14":49.78,"sma_20":28239.5,"sma_60":23479.88,"sma_120":20297.18},{"date":"2026-06-09","open":27671,"high":29028,"low":27152,"close":28923,"volume":1515,"rsi_14":57.27,"sma_20":28366.5,"sma_60":23632.42,"sma_120":20420.89},{"date":"2026-06-10","open":28155,"high":28394,"low":26983,"close":27526,"volume":387,"rsi_14":55.39,"sma_20":28362.75,"sma_60":23765.57,"sma_120":20533.02},{"date":"2026-06-11","open":26728,"high":27861,"low":26593,"close":27646,"volume":5623,"rsi_14":56.89,"sma_20":28391.25,"sma_60":23905.92,"sma_120":20646.27},{"date":"2026-06-12","open":29866,"high":30190,"low":29287,"close":29287,"volume":11073,"rsi_14":55.46,"sma_20":28470.75,"sma_60":24068.73,"sma_120":20773.97},{"date":"2026-06-15","open":30589,"high":30773,"low":30299,"close":30494,"volume":574,"rsi_14":58.58,"sma_20":28584.0,"sma_60":24246.43,"sma_120":20910.68},{"date":"2026-06-16","open":31068,"high":31222,"low":30449,"close":31048,"volume":2059,"rsi_14":57.59,"sma_20":28808.75,"sma_60":24415.95,"sma_120":21053.97},{"date":"2026-06-17","open":30789,"high":31617,"low":30784,"close":31572,"volume":1440,"rsi_14":57.36,"sma_20":29049.75,"sma_60":24604.22,"sma_120":21204.56},{"date":"2026-06-18","open":31887,"high":32520,"low":31622,"close":32520,"volume":1634,"rsi_14":61.04,"sma_20":29383.0,"sma_60":24807.25,"sma_120":21361.02},{"date":"2026-06-19","open":32948,"high":33372,"low":31352,"close":32335,"volume":8590,"rsi_14":58.03,"sma_20":29722.75,"sma_60":25028.0,"sma_120":21517.43},{"date":"2026-06-22","open":32035,"high":32834,"low":31831,"close":32220,"volume":5125,"rsi_14":53.21,"sma_20":29950.0,"sma_60":25241.15,"sma_120":21671.97},{"date":"2026-06-23","open":32544,"high":32659,"low":29232,"close":29232,"volume":4079,"rsi_14":43.88,"sma_20":30022.5,"sma_60":25397.35,"sma_120":21799.31},{"date":"2026-06-24","open":29382,"high":30470,"low":29043,"close":30255,"volume":1133,"rsi_14":47.93,"sma_20":30100.0,"sma_60":25582.78,"sma_120":21935.18},{"date":"2026-06-25","open":31916,"high":31926,"low":31337,"close":31746,"volume":1098,"rsi_14":57.25,"sma_20":30221.75,"sma_60":25792.13,"sma_120":22083.39},{"date":"2026-06-26","open":31202,"high":31202,"low":28933,"close":29556,"volume":951,"rsi_14":59.07,"sma_20":30249.75,"sma_60":25976.32,"sma_120":22212.31},{"date":"2026-06-29","open":29557,"high":30454,"low":29013,"close":29976,"volume":1098,"rsi_14":53.56,"sma_20":30254.25,"sma_60":26180.95,"sma_120":22341.85},{"date":"2026-06-30","open":29976,"high":30764,"low":29362,"close":30280,"volume":6300,"rsi_14":60.04,"sma_20":30201.75,"sma_60":26362.02,"sma_120":22473.68},{"date":"2026-07-01","open":30344,"high":30409,"low":29366,"close":29661,"volume":1560,"rsi_14":57.09,"sma_20":30119.75,"sma_60":26548.43,"sma_120":22596.68},{"date":"2026-07-02","open":28240,"high":29093,"low":27357,"close":27536,"volume":1322,"rsi_14":44.04,"sma_20":29947.0,"sma_60":26691.58,"sma_120":22697.22},{"date":"2026-07-03","open":27606,"high":28978,"low":26534,"close":28978,"volume":555,"rsi_14":44.92,"sma_20":29934.25,"sma_60":26852.75,"sma_120":22808.39},{"date":"2026-07-06","open":29122,"high":29646,"low":28069,"close":28798,"volume":4870,"rsi_14":42.27,"sma_20":30049.0,"sma_60":27007.92,"sma_120":22917.18},{"date":"2026-07-07","open":27955,"high":27955,"low":26529,"close":27067,"volume":1492,"rsi_14":35.71,"sma_20":29956.0,"sma_60":27110.75,"sma_120":23011.6},{"date":"2026-07-08","open":26718,"high":27656,"low":25700,"close":25700,"volume":6041,"rsi_14":28.92,"sma_20":29864.5,"sma_60":27197.83,"sma_120":23093.72},{"date":"2026-07-09","open":26574,"high":26847,"low":25541,"close":25621,"volume":3767,"rsi_14":29.11,"sma_20":29763.0,"sma_60":27278.0,"sma_120":23173.97},{"date":"2026-07-10","open":26888,"high":27417,"low":26579,"close":26838,"volume":1702,"rsi_14":34.33,"sma_20":29640.25,"sma_60":27382.92,"sma_120":23263.22},{"date":"2026-07-13","open":26728,"high":26773,"low":24359,"close":24359,"volume":6844,"rsi_14":35.38,"sma_20":29332.75,"sma_60":27437.67,"sma_120":23330.97},{"date":"2026-07-14","open":24358,"high":24857,"low":23171,"close":24503,"volume":3278,"rsi_14":31.79,"sma_20":29004.75,"sma_60":27484.67,"sma_120":23397.31},{"date":"2026-07-15","open":25970,"high":26543,"low":25970,"close":26085,"volume":939,"rsi_14":32.17,"sma_20":28729.75,"sma_60":27552.0,"sma_120":23474.93},{"date":"2026-07-16","open":25167,"high":25167,"low":24194,"close":24408,"volume":242,"rsi_14":33.25,"sma_20":28323.25,"sma_60":27590.92,"sma_120":23536.77},{"date":"2026-07-20","open":24279,"high":24373,"low":23281,"close":23351,"volume":1102,"rsi_14":29.3,"sma_20":27873.0,"sma_60":27611.83,"sma_120":23590.72},{"date":"2026-07-21","open":23166,"high":24403,"low":23141,"close":24189,"volume":1183,"rsi_14":31.58,"sma_20":27470.5,"sma_60":27636.08,"sma_120":23651.35},{"date":"2026-07-22","open":25481,"high":25546,"low":24299,"close":24388,"volume":524,"rsi_14":33.64,"sma_20":27227.75,"sma_60":27664.42,"sma_120":23712.31},{"date":"2026-07-23","open":25052,"high":25296,"low":24878,"close":25241,"volume":485,"rsi_14":42.27,"sma_20":26976.5,"sma_60":27701.25,"sma_120":23778.6},{"date":"2026-07-24","open":24523,"high":24728,"low":23820,"close":23865,"volume":313,"rsi_14":32.7,"sma_20":26581.5,"sma_60":27716.08,"sma_120":23833.64},{"date":"2026-07-27","open":24328,"high":24328,"low":23680,"close":24149,"volume":142,"rsi_14":34.38,"sma_20":26310.5,"sma_60":27726.5,"sma_120":23886.18},{"date":"2026-07-28","open":22537,"high":22537,"low":21565,"close":21565,"volume":1929,"rsi_14":32.52,"sma_20":25889.0,"sma_60":27693.25,"sma_120":23914.02},{"date":"2026-07-29","open":21724,"high":22173,"low":18916,"close":20273,"volume":3403,"rsi_14":32.58,"sma_20":25385.25,"sma_60":27638.67,"sma_120":23929.02},{"date":"2026-07-30","open":20045,"high":21380,"low":19950,"close":19990,"volume":1201,"rsi_14":32.16,"sma_20":24898.25,"sma_60":27585.17,"sma_120":23941.27},{"date":"2026-07-31","open":22200,"high":23755,"low":22200,"close":23755,"volume":834,"rsi_14":41.5,"sma_20":24706.0,"sma_60":27573.75,"sma_120":23993.6},{"date":"2026-08-03","open":22935,"high":22935,"low":22365,"close":22375,"volume":517,"rsi_14":44.13,"sma_20":24372.5,"sma_60":27511.0,"sma_120":24023.85},{"date":"2026-08-04","open":22685,"high":23060,"low":22035,"close":23060,"volume":1448,"rsi_14":45.82,"sma_20":24082.25,"sma_60":27456.92,"sma_120":24057.68},{"date":"2026-08-05","open":23900,"high":24025,"low":23680,"close":23745,"volume":106,"rsi_14":42.95,"sma_20":23913.0,"sma_60":27411.83,"sma_120":24103.72},{"date":"2026-08-06","open":23205,"high":23210,"low":22695,"close":22695,"volume":339,"rsi_14":44.6,"sma_20":23759.75,"sma_60":27329.0,"sma_120":24143.56},{"date":"2026-08-07","open":22850,"high":22925,"low":22520,"close":22615,"volume":46,"rsi_14":47.44,"sma_20":23606.5,"sma_60":27253.58,"sma_120":24176.39},{"date":"2026-08-10","open":22795,"high":23025,"low":22750,"close":22915,"volume":336,"rsi_14":45.69,"sma_20":23377.45,"sma_60":27119.58,"sma_120":24183.35},{"date":"2026-08-11","open":22820,"high":23130,"low":22700,"close":23130,"volume":522,"rsi_14":45.75,"sma_20":23315.95,"sma_60":27034.47,"sma_120":24219.14},{"date":"2026-08-12","open":23305,"high":24140,"low":23305,"close":23760,"volume":355,"rsi_14":44.93,"sma_20":23278.7,"sma_60":26987.7,"sma_120":24254.97},{"date":"2026-08-13","open":24750,"high":24820,"low":24480,"close":24495,"volume":234,"rsi_14":52.25,"sma_20":23199.1,"sma_60":26949.87,"sma_120":24296.93},{"date":"2026-08-14","open":25225,"high":25225,"low":24785,"close":25035,"volume":201,"rsi_14":53.11,"sma_20":23230.35,"sma_60":26935.92,"sma_120":24338.6},{"date":"2026-08-18","open":25790,"high":25790,"low":24675,"close":24675,"volume":1188,"rsi_14":62.95,"sma_20":23296.45,"sma_60":26921.2,"sma_120":24374.22},{"date":"2026-08-19","open":23325,"high":23690,"low":23325,"close":23370,"volume":274,"rsi_14":62.88,"sma_20":23255.4,"sma_60":26849.23,"sma_120":24397.77},{"date":"2026-08-20","open":24225,"high":24860,"low":23835,"close":24575,"volume":335,"rsi_14":67.72,"sma_20":23264.65,"sma_60":26795.68,"sma_120":24427.52},{"date":"2026-08-21","open":24500,"high":24875,"low":24500,"close":24780,"volume":960,"rsi_14":55.47,"sma_20":23241.5,"sma_60":26730.17,"sma_120":24455.27},{"date":"2026-08-24","open":24640,"high":24640,"low":23980,"close":23980,"volume":199,"rsi_14":59.12,"sma_20":23247.15,"sma_60":26641.18,"sma_120":24467.85},{"date":"2026-08-25","open":23730,"high":24215,"low":23550,"close":24215,"volume":64,"rsi_14":56.92,"sma_20":23250.35,"sma_60":26561.43,"sma_120":24483.56},{"date":"2026-08-26","open":24475,"high":24810,"low":24300,"close":24670,"volume":232,"rsi_14":55.7,"sma_20":23405.5,"sma_60":26474.47,"sma_120":24518.78},{"date":"2026-08-27","open":25055,"high":25055,"low":24800,"close":24800,"volume":58,"rsi_14":64.63,"sma_20":23631.75,"sma_60":26365.63,"sma_120":24577.06},{"date":"2026-08-28","open":24840,"high":24850,"low":24550,"close":24550,"volume":396,"rsi_14":63.14,"sma_20":23859.75,"sma_60":26253.13,"sma_120":24616.53},{"date":"2026-08-31","open":23920,"high":24515,"low":23920,"close":24515,"volume":96,"rsi_14":61.27,"sma_20":23897.75,"sma_60":26145.28,"sma_120":24656.48},{"date":"2026-09-01","open":24495,"high":24565,"low":24375,"close":24565,"volume":104,"rsi_14":60.35,"sma_20":24007.25,"sma_60":26067.45,"sma_120":24706.08},{"date":"2026-09-02","open":24120,"high":24120,"low":23495,"close":23495,"volume":102,"rsi_14":48.2,"sma_20":24029.0,"sma_60":26017.18,"sma_120":24738.53},{"date":"2026-09-03","open":23850,"high":24015,"low":23360,"close":23800,"volume":97,"rsi_14":45.0,"sma_20":24031.75,"sma_60":25931.77,"sma_120":24771.54},{"date":"2026-09-04","open":24040,"high":24120,"low":23900,"close":24080,"volume":78,"rsi_14":42.86,"sma_20":24101.0,"sma_60":25874.3,"sma_120":24808.87},{"date":"2026-09-07","open":24915,"high":25250,"low":24745,"close":25250,"volume":394,"rsi_14":53.84,"sma_20":24232.75,"sma_60":25834.33,"sma_120":24858.54},{"date":"2026-09-08","open":25320,"high":25690,"low":25090,"close":25115,"volume":187,"rsi_14":63.79,"sma_20":24342.75,"sma_60":25764.77,"sma_120":24904.62},{"date":"2026-09-09","open":25175,"high":25500,"low":25175,"close":25220,"volume":48,"rsi_14":56.17,"sma_20":24447.25,"sma_60":25676.82,"sma_120":24948.92},{"date":"2026-09-10","open":25230,"high":25315,"low":24815,"close":25300,"volume":88,"rsi_14":55.1,"sma_20":24524.25,"sma_60":25580.97,"sma_120":24985.18},{"date":"2026-09-11","open":24655,"high":24970,"low":24655,"close":24970,"volume":71,"rsi_14":60.69,"sma_20":24548.0,"sma_60":25470.9,"sma_120":25023.69},{"date":"2026-09-14","open":24015,"high":24360,"low":24015,"close":24195,"volume":826,"rsi_14":49.81,"sma_20":24506.0,"sma_60":25332.12,"sma_120":25055.21},{"date":"2026-09-15","open":24015,"high":24170,"low":23770,"close":23770,"volume":209,"rsi_14":41.25,"sma_20":24460.75,"sma_60":25189.32,"sma_120":25093.58},{"date":"2026-09-16","open":24010,"high":24300,"low":23895,"close":24300,"volume":556,"rsi_14":45.49,"sma_20":24507.25,"sma_60":25057.27,"sma_120":25133.53},{"date":"2026-09-17","open":24315,"high":24445,"low":24210,"close":24210,"volume":166,"rsi_14":46.84,"sma_20":24489.0,"sma_60":24973.52,"sma_120":25169.22},{"date":"2026-09-18","open":24685,"high":24810,"low":24635,"close":24810,"volume":539,"rsi_14":52.48,"sma_20":24490.5,"sma_60":24882.73,"sma_120":25215.97},{"date":"2026-09-21","open":24840,"high":25335,"low":24840,"close":25335,"volume":483,"rsi_14":56.0,"sma_20":24558.25,"sma_60":24775.83,"sma_120":25266.61},{"date":"2026-09-22","open":25675,"high":25785,"low":25565,"close":25565,"volume":29,"rsi_14":68.55,"sma_20":24625.75,"sma_60":24709.27,"sma_120":25324.87},{"date":"2026-09-23","open":25595,"high":25595,"low":25280,"close":25410,"volume":358,"rsi_14":64.83,"sma_20":24662.75,"sma_60":24633.13,"sma_120":25388.56},{"date":"2026-09-28","open":25285,"high":25415,"low":24900,"close":24910,"volume":97,"rsi_14":57.35,"sma_20":24668.25,"sma_60":24543.6,"sma_120":25433.76},{"date":"2026-09-29","open":24835,"high":24995,"low":24625,"close":24995,"volume":35,"rsi_14":47.21,"sma_20":24690.5,"sma_60":24465.78,"sma_120":25487.51},{"date":"2026-09-30","open":25025,"high":25195,"low":24795,"close":24795,"volume":1149,"rsi_14":46.54,"sma_20":24704.5,"sma_60":24420.07,"sma_120":25535.71},{"date":"2026-10-01","open":24635,"high":25225,"low":24540,"close":25225,"volume":392,"rsi_14":50.05,"sma_20":24737.5,"sma_60":24357.48,"sma_120":25584.46},{"date":"2026-10-02","open":25190,"high":25380,"low":25190,"close":25380,"volume":462,"rsi_14":50.8,"sma_20":24831.75,"sma_60":24300.47,"sma_120":25633.0},{"date":"2026-10-06","open":25455,"high":25505,"low":25120,"close":25330,"volume":829,"rsi_14":53.79,"sma_20":24908.25,"sma_60":24271.48,"sma_120":25669.42},{"date":"2026-10-07","open":25280,"high":25280,"low":24775,"close":24775,"volume":65,"rsi_14":56.4,"sma_20":24943.0,"sma_60":24256.03,"sma_120":25704.75},{"date":"2026-10-08","open":24580,"high":24595,"low":24190,"close":24260,"volume":483,"rsi_14":55.3,"sma_20":24893.5,"sma_60":24233.32,"sma_120":25733.0},{"date":"2026-10-12","open":23900,"high":23915,"low":23110,"close":23190,"volume":500,"rsi_14":39.24,"sma_20":24797.25,"sma_60":24172.48,"sma_120":25754.54},{"date":"2026-10-13","open":22500,"high":22500,"low":21520,"close":22045,"volume":394,"rsi_14":32.58,"sma_20":24638.5,"sma_60":24133.9,"sma_120":25762.17},{"date":"2026-10-14","open":22045,"high":22385,"low":21780,"close":21780,"volume":513,"rsi_14":24.23,"sma_20":24462.5,"sma_60":24088.48,"sma_120":25762.5},{"date":"2026-10-15","open":20865,"high":20865,"low":19990,"close":20105,"volume":1384,"rsi_14":12.8,"sma_20":24219.25,"sma_60":23988.78,"sma_120":25745.83},{"date":"2026-10-16","open":20485,"high":20895,"low":20475,"close":20755,"volume":110,"rsi_14":17.72,"sma_20":24047.25,"sma_60":23927.87,"sma_120":25734.38},{"date":"2026-10-19","open":20355,"high":20920,"low":20285,"close":20920,"volume":11422,"rsi_14":19.91,"sma_20":23904.75,"sma_60":23887.32,"sma_120":25724.12},{"date":"2026-10-20","open":20570,"high":20570,"low":20135,"close":20135,"volume":36,"rsi_14":19.17,"sma_20":23696.5,"sma_60":23819.72,"sma_120":25702.0},{"date":"2026-10-21","open":20740,"high":21085,"low":20740,"close":20760,"volume":73,"rsi_14":24.44,"sma_20":23524.0,"sma_60":23759.22,"sma_120":25685.46},{"date":"2026-10-22","open":20845,"high":20845,"low":20025,"close":20025,"volume":119,"rsi_14":22.96,"sma_20":23284.75,"sma_60":23672.25,"sma_120":25659.92},{"date":"2026-10-23","open":18974,"high":20200,"low":18945,"close":20200,"volume":4130,"rsi_14":20.67,"sma_20":23028.0,"sma_60":23611.13,"sma_120":25636.33}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 탄소효율그린뉴딜","phase":"above-fold","symbol_resolved":true}