{"status":"ok","report":{"price_analysis":{"current":7530.0,"change_1d":-3.3,"change_7d":-3.6,"change_30d":-14.2,"high_30d":8990.0,"low_30d":7445.0,"position_in_range":6.0,"support":7599.5,"resistance":8835.5},"summary":"KODEX 미국클린에너지나스닥(419420)은(는) Nasdaq Clean Edge Green Energy Index (Price Return)를 추종하는 ETF입니다, 순자산 160억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-334.75)가 시그널선(-267.03)을 하회합니다(데드크로스). 현재가가 SMA20(8351)과 SMA60(8885) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7391~9310 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.26890756302521,"macd":-334.7477794004426,"macd_signal":-267.02509663750334,"sma_20":8350.75,"sma_60":8884.633333333333,"bb_upper":9310.115806144871,"bb_lower":7391.384193855128,"atr_14":235.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1790.00. 30일 누적: 외국인 -160.00, 기관 -5280.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1790.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1872.0,"retail_net":1872.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1329.0,"retail_net":1329.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-310.0,"retail_net":310.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":3522.0,"retail_net":-3522.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1801.0,"retail_net":1801.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-436.0,"retail_net":436.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":543.0,"retail_net":-543.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1152.0,"retail_net":-1152.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":5116.0,"retail_net":-5116.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-5411.0,"retail_net":5411.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-4021.0,"retail_net":4021.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1916.0,"retail_net":-1916.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":782.0,"retail_net":-782.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2093.0,"retail_net":2093.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-373.0,"retail_net":373.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":169.0,"retail_net":-169.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-986.0,"retail_net":986.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-167.0,"retail_net":167.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-292.0,"retail_net":292.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2336.0,"retail_net":2336.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1869.0,"retail_net":-1869.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":268.0,"retail_net":-268.0},{"date":"2026-09-16","foreign_net":-160.0,"institution_net":203.0,"retail_net":-43.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-178.0,"retail_net":178.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-153.0,"retail_net":153.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":133.0,"retail_net":-133.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":277.0,"retail_net":-277.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-599.0,"retail_net":599.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1129.0,"retail_net":-1129.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1872.0,"retail_net":1872.0},"d3":{"foreign_net":0,"institution_net":-3511.0,"retail_net":3511.0},"d7":{"foreign_net":0,"institution_net":-1683.0,"retail_net":1683.0},"d14":{"foreign_net":0,"institution_net":-4242.0,"retail_net":4242.0},"d30":{"foreign_net":-160.0,"institution_net":-5280.0,"retail_net":5440.0}}},"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":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.3,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3419,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.34,"summary":"배당수익률 0.34%","metrics":[{"name":"배당수익률","value":0.34,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:21.208912+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Nasdaq Clean Edge Green Energy Index (Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":16000000000.0,"aum_display":"160억","dividend_yield":null,"tracking_error":0.47,"holdings":[{"ticker":"","name":"FIRST TRUST NASDAQ CLEAN EDG","weight":null},{"ticker":"","name":"Plug Power Inc","weight":null},{"ticker":"","name":"RIVIAN AUTOMOTIVE INC-A","weight":null},{"ticker":"","name":"LUCID GROUP","weight":null},{"ticker":"","name":"EOS ENERGY ENTERPRISES CL A ORD","weight":null},{"ticker":"","name":"Brookfield Renewable Partner","weight":null},{"ticker":"","name":"BALLARD POWER SYSTEMS INC","weight":null},{"ticker":"","name":"T1 Energy Inc","weight":null},{"ticker":"","name":"RENEW ENERGY GLOBAL - A","weight":null},{"ticker":"","name":"ON SEMICONDUCTOR","weight":null}],"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":7530.0,"change_pct":-3.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-03-22","close":9874.1143},{"date":"2022-03-23","close":10196.7979},{"date":"2022-03-24","close":10241.4775},{"date":"2022-03-25","close":10445.0166},{"date":"2022-03-28","close":10241.4775},{"date":"2022-03-29","close":10380.4805},{"date":"2022-03-30","close":10569.126},{"date":"2022-03-31","close":10440.0518},{"date":"2022-04-01","close":10375.5156},{"date":"2022-04-04","close":10375.5156},{"date":"2022-04-05","close":10698.1992},{"date":"2022-04-06","close":10296.085},{"date":"2022-04-07","close":9988.2949},{"date":"2022-04-08","close":9983.3301},{"date":"2022-04-11","close":9720.2188},{"date":"2022-04-12","close":9620.9326},{"date":"2022-04-13","close":9625.8975},{"date":"2022-04-14","close":9794.6846},{"date":"2022-04-15","close":9591.1455},{"date":"2022-04-18","close":9496.8232},{"date":"2022-04-19","close":9650.7178},{"date":"2022-04-20","close":9754.9717},{"date":"2022-04-21","close":9551.4326},{"date":"2022-04-22","close":9000.3877},{"date":"2022-04-25","close":8816.7051},{"date":"2022-04-26","close":8995.4238},{"date":"2022-04-27","close":8742.2402},{"date":"2022-04-28","close":8876.2793},{"date":"2022-04-29","close":8876.2793},{"date":"2022-05-02","close":8792.0},{"date":"2022-05-03","close":8965.6357},{"date":"2022-05-04","close":9074.8545},{"date":"2022-05-06","close":9149.3184},{"date":"2022-05-09","close":8852.0},{"date":"2022-05-10","close":8330.1992},{"date":"2022-05-11","close":8305.377},{"date":"2022-05-12","close":7739.4395},{"date":"2022-05-13","close":7972.7646},{"date":"2022-05-16","close":8359.9844},{"date":"2022-05-17","close":8295.4482},{"date":"2022-05-18","close":8633.0234},{"date":"2022-05-19","close":8508.9141},{"date":"2022-05-20","close":8796.8496},{"date":"2022-05-23","close":8737.2754},{"date":"2022-05-24","close":8528.7744},{"date":"2022-05-25","close":8444.3779},{"date":"2022-05-26","close":8474.1641},{"date":"2022-05-27","close":8891.1709},{"date":"2022-05-30","close":9328.0361},{"date":"2022-05-31","close":9263.499},{"date":"2022-06-02","close":9005.3516},{"date":"2022-06-03","close":9402.5},{"date":"2022-06-07","close":9491.8594},{"date":"2022-06-08","close":9591.1455},{"date":"2022-06-09","close":9521.6445},{"date":"2022-06-10","close":9422.3594},{"date":"2022-06-13","close":9030.1738},{"date":"2022-06-14","close":8702.5264},{"date":"2022-06-15","close":8781.957},{"date":"2022-06-16","close":8906.0645},{"date":"2022-06-17","close":8454.3076},{"date":"2022-06-20","close":8737.2754},{"date":"2022-06-21","close":8821.6709},{"date":"2022-06-22","close":8980.5293},{"date":"2022-06-23","close":9005.3516},{"date":"2022-06-24","close":9303.2139},{"date":"2022-06-27","close":9357.8232},{"date":"2022-06-28","close":9447.1787},{"date":"2022-06-29","close":9114.5684},{"date":"2022-06-30","close":8786.918},{"date":"2022-07-01","close":8876.2793},{"date":"2022-07-04","close":8776.9912},{"date":"2022-07-05","close":8930.8857},{"date":"2022-07-06","close":8940.8154},{"date":"2022-07-07","close":8856.4219},{"date":"2022-07-08","close":9203.9268},{"date":"2022-07-11","close":9288.3203},{"date":"2022-07-12","close":9020.2432},{"date":"2022-07-13","close":8915.9922},{"date":"2022-07-14","close":8856.4219},{"date":"2022-07-15","close":9099.6738},{"date":"2022-07-18","close":9104.6387},{"date":"2022-07-19","close":9045.0664},{"date":"2022-07-20","close":9362.7852},{"date":"2022-07-21","close":9481.9307},{"date":"2022-07-22","close":9561.3594},{"date":"2022-07-25","close":9427.3213},{"date":"2022-07-26","close":9501.7881},{"date":"2022-07-27","close":9531.5752},{"date":"2022-07-28","close":9834.4014},{"date":"2022-07-29","close":10385.4453},{"date":"2022-08-01","close":10584.0186},{"date":"2022-08-02","close":10440.0518},{"date":"2022-08-03","close":10807.415},{"date":"2022-08-04","close":10812.3789},{"date":"2022-08-05","close":10931.5244},{"date":"2022-08-08","close":11045.7041},{"date":"2022-08-09","close":11050.668},{"date":"2022-08-10","close":10842.165},{"date":"2022-08-11","close":11457.7461},{"date":"2022-08-12","close":11358.459},{"date":"2022-08-16","close":11825.1084},{"date":"2022-08-17","close":11651.3555},{"date":"2022-08-18","close":11472.6387},{"date":"2022-08-19","close":11720.8564},{"date":"2022-08-22","close":11343.5645},{"date":"2022-08-23","close":11274.0645},{"date":"2022-08-24","close":11348.5303},{"date":"2022-08-25","close":11725.8213},{"date":"2022-08-26","close":11894.6104},{"date":"2022-08-29","close":11507.3887},{"date":"2022-08-30","close":11552.0693},{"date":"2022-08-31","close":11343.5645},{"date":"2022-09-01","close":11194.6348},{"date":"2022-09-02","close":11120.1699},{"date":"2022-09-05","close":11030.8105},{"date":"2022-09-06","close":11174.7773},{"date":"2022-09-07","close":11279.0293},{"date":"2022-09-08","close":11780.4287},{"date":"2022-09-13","close":12351.332},{"date":"2022-09-14","close":12103.1123},{"date":"2022-09-15","close":12510.1904},{"date":"2022-09-16","close":12058.4336},{"date":"2022-09-19","close":12023.6836},{"date":"2022-09-20","close":12142.8291},{"date":"2022-09-21","close":11760.5713},{"date":"2022-09-22","close":11790.3584},{"date":"2022-09-23","close":11224.4199},{"date":"2022-09-26","close":10956.3447},{"date":"2022-09-27","close":10961.3105},{"date":"2022-09-28","close":11100.3115},{"date":"2022-09-29","close":11318.7432},{"date":"2022-09-30","close":10723.0195},{"date":"2022-10-04","close":10971.2383},{"date":"2022-10-05","close":11189.6699},{"date":"2022-10-06","close":10896.7715},{"date":"2022-10-07","close":10737.9131},{"date":"2022-10-11","close":10266.2988},{"date":"2022-10-12","close":10181.9062},{"date":"2022-10-13","close":9839.3643},{"date":"2022-10-14","close":10008.1533},{"date":"2022-10-17","close":9581.2188},{"date":"2022-10-18","close":9928.7227},{"date":"2022-10-19","close":10057.7959},{"date":"2022-10-20","close":9854.2568},{"date":"2022-10-21","close":9700.3623},{"date":"2022-10-24","close":10157.083},{"date":"2022-10-25","close":9978.3672},{"date":"2022-10-26","close":10430.123},{"date":"2022-10-27","close":10534.376},{"date":"2022-10-28","close":10420.1943},{"date":"2022-10-31","close":10559.1973},{"date":"2022-11-01","close":10593.9473},{"date":"2022-11-02","close":10425.1582},{"date":"2022-11-03","close":10008.1533},{"date":"2022-11-04","close":10281.1924},{"date":"2022-11-07","close":10097.5117},{"date":"2022-11-08","close":9879.0801},{"date":"2022-11-09","close":9943.6152},{"date":"2022-11-10","close":9814.542},{"date":"2022-11-11","close":10370.5508},{"date":"2022-11-14","close":10484.7314},{"date":"2022-11-15","close":10325.8721},{"date":"2022-11-16","close":10459.9111},{"date":"2022-11-17","close":10296.085},{"date":"2022-11-18","close":10171.9766},{"date":"2022-11-21","close":10236.5127},{"date":"2022-11-22","close":10032.9756},{"date":"2022-11-23","close":10167.0117},{"date":"2022-11-24","close":10201.7617},{"date":"2022-11-25","close":10201.7617},{"date":"2022-11-28","close":10157.083},{"date":"2022-11-29","close":9869.1494},{"date":"2022-11-30","close":9715.2549},{"date":"2022-12-01","close":10023.0469},{"date":"2022-12-02","close":9859.2217},{"date":"2022-12-05","close":9998.2236},{"date":"2022-12-06","close":9963.4727},{"date":"2022-12-07","close":9501.7881},{"date":"2022-12-08","close":9422.3594},{"date":"2022-12-09","close":9437.251},{"date":"2022-12-12","close":9427.3213},{"date":"2022-12-13","close":9352.8564},{"date":"2022-12-14","close":9491.8594},{"date":"2022-12-15","close":9452.1445},{"date":"2022-12-16","close":9179.1025},{"date":"2022-12-19","close":8975.5654},{"date":"2022-12-20","close":8583.3789},{"date":"2022-12-21","close":8558.5586},{"date":"2022-12-22","close":8578.417},{"date":"2022-12-23","close":8265.6621},{"date":"2022-12-26","close":8201.126},{"date":"2022-12-27","close":8196.1611},{"date":"2022-12-28","close":7774.189},{"date":"2022-12-29","close":7699.7241},{"date":"2023-01-02","close":7833.7622},{"date":"2023-01-03","close":7957.8711},{"date":"2023-01-04","close":7729.5107},{"date":"2023-01-05","close":7853.6201},{"date":"2023-01-06","close":7674.9023},{"date":"2023-01-09","close":7694.7598},{"date":"2023-01-10","close":7803.9756},{"date":"2023-01-11","close":7962.8354},{"date":"2023-01-12","close":8280.5547},{"date":"2023-01-13","close":8409.627},{"date":"2023-01-16","close":8355.0215},{"date":"2023-01-17","close":8325.2344},{"date":"2023-01-18","close":8548.6309},{"date":"2023-01-19","close":8474.1641},{"date":"2023-01-20","close":8121.6953},{"date":"2023-01-25","close":8563.5225},{"date":"2023-01-26","close":8623.0967},{"date":"2023-01-27","close":8623.0967},{"date":"2023-01-30","close":8950.7441},{"date":"2023-01-31","close":8707.4893},{"date":"2023-02-01","close":9064.9238},{"date":"2023-02-02","close":9208.8906},{"date":"2023-02-03","close":9313.1406},{"date":"2023-02-06","close":9298.249},{"date":"2023-02-07","close":9352.8564},{"date":"2023-02-08","close":9546.4668},{"date":"2023-02-09","close":9362.7852},{"date":"2023-02-10","close":9164.21},{"date":"2023-02-13","close":9114.5684},{"date":"2023-02-14","close":9169.1758},{"date":"2023-02-15","close":9362.7852},{"date":"2023-02-16","close":9884.043},{"date":"2023-02-17","close":9581.2188},{"date":"2023-02-20","close":9447.1787},{"date":"2023-02-21","close":9452.1445},{"date":"2023-02-22","close":9084.7803},{"date":"2023-02-23","close":9094.71},{"date":"2023-02-24","close":9054.9951},{"date":"2023-02-27","close":9050.0312},{"date":"2023-02-28","close":9293.2842},{"date":"2023-03-02","close":9174.1396},{"date":"2023-03-03","close":9015.2812},{"date":"2023-03-06","close":9298.249},{"date":"2023-03-07","close":9303.2139},{"date":"2023-03-08","close":9179.1025},{"date":"2023-03-09","close":9273.4268},{"date":"2023-03-10","close":8985.4941},{"date":"2023-03-13","close":8781.957},{"date":"2023-03-14","close":8657.8457},{"date":"2023-03-15","close":8722.3838},{"date":"2023-03-16","close":8464.2354},{"date":"2023-03-17","close":8494.0215},{"date":"2023-03-20","close":8240.8389},{"date":"2023-03-21","close":8389.7705},{"date":"2023-03-22","close":8732.3125},{"date":"2023-03-23","close":8355.0215},{"date":"2023-03-24","close":8479.1299},{"date":"2023-03-27","close":8489.0586},{"date":"2023-03-28","close":8419.5557},{"date":"2023-03-29","close":8419.5557},{"date":"2023-03-30","close":8618.1309},{"date":"2023-03-31","close":8737.2754},{"date":"2023-04-03","close":9005.3516},{"date":"2023-04-04","close":8856.4219},{"date":"2023-04-05","close":8633.0234},{"date":"2023-04-06","close":8394.7354},{"date":"2023-04-07","close":8335.1621},{"date":"2023-04-10","close":8340.127},{"date":"2023-04-11","close":8518.8447},{"date":"2023-04-12","close":8628.0605},{"date":"2023-04-13","close":8434.4492},{"date":"2023-04-14","close":8474.1641},{"date":"2023-04-17","close":8498.9863},{"date":"2023-04-18","close":8742.2402},{"date":"2023-04-19","close":8702.5264},{"date":"2023-04-20","close":8543.666},{"date":"2023-04-21","close":8454.3076},{"date":"2023-04-24","close":8369.9131},{"date":"2023-04-25","close":8419.5557},{"date":"2023-04-26","close":8206.0889},{"date":"2023-04-27","close":7893.335},{"date":"2023-04-28","close":7938.0132},{"date":"2023-05-02","close":7893.335},{"date":"2023-05-03","close":7774.189},{"date":"2023-05-04","close":7714.6182},{"date":"2023-05-08","close":7878.4409},{"date":"2023-05-09","close":7957.8711},{"date":"2023-05-10","close":7952.9072},{"date":"2023-05-11","close":7967.7998},{"date":"2023-05-12","close":8086.9453},{"date":"2023-05-15","close":8216.0166},{"date":"2023-05-16","close":8295.4482},{"date":"2023-05-17","close":8206.0889},{"date":"2023-05-18","close":8245.0},{"date":"2023-05-19","close":8240.8389},{"date":"2023-05-22","close":8086.9453},{"date":"2023-05-23","close":8230.9102},{"date":"2023-05-24","close":8265.0},{"date":"2023-05-25","close":8216.0166},{"date":"2023-05-26","close":8235.875},{"date":"2023-05-30","close":8464.2354},{"date":"2023-05-31","close":8414.5928},{"date":"2023-06-01","close":8330.1992},{"date":"2023-06-02","close":8429.4863},{"date":"2023-06-05","close":8459.2715},{"date":"2023-06-07","close":8533.7373},{"date":"2023-06-08","close":8603.2383},{"date":"2023-06-09","close":8533.7373},{"date":"2023-06-12","close":8459.2715},{"date":"2023-06-13","close":8523.8076},{"date":"2023-06-14","close":8737.2754},{"date":"2023-06-15","close":8667.7754},{"date":"2023-06-16","close":8692.5967},{"date":"2023-06-19","close":8637.9893},{"date":"2023-06-20","close":8573.4521},{"date":"2023-06-21","close":8573.4521},{"date":"2023-06-22","close":8429.4863},{"date":"2023-06-23","close":8484.0918},{"date":"2023-06-26","close":8335.1621},{"date":"2023-06-27","close":8220.9814},{"date":"2023-06-28","close":8444.3779},{"date":"2023-06-29","close":8583.3789},{"date":"2023-06-30","close":8662.8115},{"date":"2023-07-03","close":8862.0},{"date":"2023-07-04","close":8937.0},{"date":"2023-07-05","close":8942.0},{"date":"2023-07-06","close":8892.0},{"date":"2023-07-07","close":8727.3467},{"date":"2023-07-10","close":8965.6357},{"date":"2023-07-11","close":9153.0},{"date":"2023-07-12","close":9143.0},{"date":"2023-07-13","close":9223.0},{"date":"2023-07-14","close":9233.7119},{"date":"2023-07-17","close":9094.71},{"date":"2023-07-18","close":9377.0},{"date":"2023-07-19","close":9362.7852},{"date":"2023-07-20","close":9323.0703},{"date":"2023-07-21","close":9164.21},{"date":"2023-07-24","close":9089.7461},{"date":"2023-07-25","close":9031.0},{"date":"2023-07-26","close":8980.5293},{"date":"2023-07-27","close":9084.0},{"date":"2023-07-28","close":8896.1357},{"date":"2023-07-31","close":9021.0},{"date":"2023-08-01","close":9269.0},{"date":"2023-08-02","close":9079.0},{"date":"2023-08-03","close":8772.0264},{"date":"2023-08-04","close":8891.1709},{"date":"2023-08-07","close":8737.2754},{"date":"2023-08-08","close":8633.0234},{"date":"2023-08-09","close":8687.6309},{"date":"2023-08-10","close":8603.2383},{"date":"2023-08-11","close":8523.8076},{"date":"2023-08-14","close":8399.7002},{"date":"2023-08-16","close":8270.625},{"date":"2023-08-17","close":8161.4106},{"date":"2023-08-18","close":7992.6221},{"date":"2023-08-21","close":7992.6221},{"date":"2023-08-22","close":8067.0879},{"date":"2023-08-23","close":8047.2295},{"date":"2023-08-24","close":8131.6235},{"date":"2023-08-25","close":7843.6904},{"date":"2023-08-28","close":7967.7998},{"date":"2023-08-29","close":8022.4082},{"date":"2023-08-30","close":8359.9844},{"date":"2023-08-31","close":8340.127},{"date":"2023-09-01","close":8240.8389},{"date":"2023-09-04","close":8325.2344},{"date":"2023-09-05","close":8315.3066},{"date":"2023-09-06","close":8310.3398},{"date":"2023-09-07","close":8211.0547},{"date":"2023-09-08","close":8151.4805},{"date":"2023-09-11","close":8072.0522},{"date":"2023-09-12","close":8086.9453},{"date":"2023-09-13","close":8067.0879},{"date":"2023-09-14","close":8086.9453},{"date":"2023-09-15","close":8146.5166},{"date":"2023-09-18","close":8077.0161},{"date":"2023-09-19","close":7923.1211},{"date":"2023-09-20","close":7928.085},{"date":"2023-09-21","close":7863.5479},{"date":"2023-09-22","close":7669.938},{"date":"2023-09-25","close":7565.6865},{"date":"2023-09-26","close":7595.4736},{"date":"2023-09-27","close":7605.4014},{"date":"2023-10-04","close":7153.6445},{"date":"2023-10-05","close":7282.7183},{"date":"2023-10-06","close":6915.3555},{"date":"2023-10-10","close":6960.0342},{"date":"2023-10-11","close":7277.7534},{"date":"2023-10-12","close":7362.1475},{"date":"2023-10-13","close":7203.2886},{"date":"2023-10-16","close":7178.4663},{"date":"2023-10-17","close":7247.9678},{"date":"2023-10-18","close":7332.3613},{"date":"2023-10-19","close":7014.6426},{"date":"2023-10-20","close":6706.8525},{"date":"2023-10-23","close":6528.1353},{"date":"2023-10-24","close":6443.7412},{"date":"2023-10-25","close":6513.2417},{"date":"2023-10-26","close":6279.917},{"date":"2023-10-27","close":6299.7739},{"date":"2023-10-30","close":6195.5234},{"date":"2023-10-31","close":5922.4829},{"date":"2023-11-01","close":6021.77},{"date":"2023-11-02","close":5962.1982},{"date":"2023-11-03","close":6145.8794},{"date":"2023-11-06","close":6190.5586},{"date":"2023-11-07","close":6031.6992},{"date":"2023-11-08","close":6041.6284},{"date":"2023-11-09","close":5942.3408},{"date":"2023-11-10","close":5753.6943},{"date":"2023-11-13","close":5758.6582},{"date":"2023-11-14","close":5848.0171},{"date":"2023-11-15","close":6205.4521},{"date":"2023-11-16","close":6205.4521},{"date":"2023-11-17","close":6140.9155},{"date":"2023-11-20","close":6106.1646},{"date":"2023-11-21","close":6220.3447},{"date":"2023-11-22","close":6155.8086},{"date":"2023-11-23","close":6175.666},{"date":"2023-11-24","close":6185.5942},{"date":"2023-11-27","close":6121.0571},{"date":"2023-11-28","close":6001.9131},{"date":"2023-11-29","close":6215.3813},{"date":"2023-11-30","close":6245.167},{"date":"2023-12-01","close":6324.5962},{"date":"2023-12-04","close":6503.3135},{"date":"2023-12-05","close":6557.9219},{"date":"2023-12-06","close":6443.7412},{"date":"2023-12-07","close":6513.2417},{"date":"2023-12-08","close":6503.3135},{"date":"2023-12-11","close":6508.2778},{"date":"2023-12-12","close":6577.7783},{"date":"2023-12-13","close":6448.7061},{"date":"2023-12-14","close":6781.3174},{"date":"2023-12-15","close":7277.7534},{"date":"2023-12-18","close":7282.7183},{"date":"2023-12-19","close":7218.1812},{"date":"2023-12-20","close":7416.7554},{"date":"2023-12-21","close":7118.894},{"date":"2023-12-22","close":7218.1812},{"date":"2023-12-26","close":7312.5044},{"date":"2023-12-27","close":7411.791},{"date":"2023-12-28","close":7377.0415},{"date":"2024-01-02","close":7257.8965},{"date":"2024-01-03","close":7153.6445},{"date":"2024-01-04","close":6945.1411},{"date":"2024-01-05","close":6811.103},{"date":"2024-01-08","close":6761.4604},{"date":"2024-01-09","close":6796.2109},{"date":"2024-01-10","close":6741.6025},{"date":"2024-01-11","close":6686.9951},{"date":"2024-01-12","close":6518.2065},{"date":"2024-01-15","close":6423.8838},{"date":"2024-01-16","close":6468.5625},{"date":"2024-01-17","close":6369.2764},{"date":"2024-01-18","close":6232.0},{"date":"2024-01-19","close":6195.5234},{"date":"2024-01-22","close":6165.7373},{"date":"2024-01-23","close":6324.5962},{"date":"2024-01-24","close":6453.6694},{"date":"2024-01-25","close":6304.7388},{"date":"2024-01-26","close":6160.772},{"date":"2024-01-29","close":6180.6304},{"date":"2024-01-30","close":6263.0776},{"date":"2024-01-31","close":6223.3438},{"date":"2024-02-01","close":6143.876},{"date":"2024-02-02","close":6203.4766},{"date":"2024-02-05","close":6109.1079},{"date":"2024-02-06","close":5989.9058},{"date":"2024-02-07","close":6034.6074},{"date":"2024-02-08","close":6148.8423},{"date":"2024-02-13","close":6561.083},{"date":"2024-02-14","close":6282.9443},{"date":"2024-02-15","close":6471.6812},{"date":"2024-02-16","close":6590.8838},{"date":"2024-02-19","close":6526.3159},{"date":"2024-02-20","close":6456.7808},{"date":"2024-02-21","close":6292.8784},{"date":"2024-02-22","close":6342.5464},{"date":"2024-02-23","close":6099.1753},{"date":"2024-02-26","close":5950.1719},{"date":"2024-02-27","close":6024.6733},{"date":"2024-02-28","close":6094.208},{"date":"2024-02-29","close":6084.2744},{"date":"2024-03-04","close":6367.3799},{"date":"2024-03-05","close":6148.8423},{"date":"2024-03-06","close":6029.6401},{"date":"2024-03-07","close":6029.6401},{"date":"2024-03-08","close":6143.876},{"date":"2024-03-11","close":6119.042},{"date":"2024-03-12","close":6128.9756},{"date":"2024-03-13","close":6054.4741},{"date":"2024-03-14","close":5960.1055},{"date":"2024-03-15","close":5840.9033},{"date":"2024-03-18","close":5880.6377},{"date":"2024-03-19","close":5845.8706},{"date":"2024-03-20","close":5845.8706},{"date":"2024-03-21","close":5845.8706},{"date":"2024-03-22","close":5955.1387},{"date":"2024-03-25","close":5994.8735},{"date":"2024-03-26","close":5920.3721},{"date":"2024-03-27","close":5945.2051},{"date":"2024-03-28","close":6213.4102},{"date":"2024-03-29","close":6287.9121},{"date":"2024-04-01","close":6233.2769},{"date":"2024-04-02","close":6198.5098},{"date":"2024-04-03","close":6029.6401},{"date":"2024-04-04","close":6104.1421},{"date":"2024-04-05","close":6069.3745},{"date":"2024-04-08","close":6034.6074},{"date":"2024-04-09","close":6069.3745},{"date":"2024-04-11","close":6188.5762},{"date":"2024-04-12","close":6213.4102},{"date":"2024-04-15","close":6089.2412},{"date":"2024-04-16","close":5910.439},{"date":"2024-04-17","close":5761.4351},{"date":"2024-04-18","close":5791.2363},{"date":"2024-04-19","close":5691.9009},{"date":"2024-04-22","close":5686.9346},{"date":"2024-04-23","close":5642.2339},{"date":"2024-04-24","close":5706.8013},{"date":"2024-04-25","close":5726.6685},{"date":"2024-04-26","close":5801.1694},{"date":"2024-04-29","close":5855.8042},{"date":"2024-04-30","close":6109.1079},{"date":"2024-05-02","close":5940.2388},{"date":"2024-05-03","close":6034.6074},{"date":"2024-05-07","close":6208.4438},{"date":"2024-05-08","close":6258.1108},{"date":"2024-05-09","close":6198.5098},{"date":"2024-05-10","close":6208.4438},{"date":"2024-05-13","close":6138.9092},{"date":"2024-05-14","close":6208.4438},{"date":"2024-05-16","close":6213.4102},{"date":"2024-05-17","close":6218.377},{"date":"2024-05-20","close":6273.0117},{"date":"2024-05-21","close":6277.9785},{"date":"2024-05-22","close":6372.3462},{"date":"2024-05-23","close":6729.9526},{"date":"2024-05-24","close":6585.917},{"date":"2024-05-27","close":6869.0225},{"date":"2024-05-28","close":6844.1885},{"date":"2024-05-29","close":6888.8887},{"date":"2024-05-30","close":6754.7856},{"date":"2024-05-31","close":7018.0249},{"date":"2024-06-03","close":6923.6562},{"date":"2024-06-04","close":6744.853},{"date":"2024-06-05","close":6630.6182},{"date":"2024-06-07","close":6720.019},{"date":"2024-06-10","close":6610.7505},{"date":"2024-06-11","close":6794.52},{"date":"2024-06-12","close":6844.1885},{"date":"2024-06-13","close":6878.9556},{"date":"2024-06-14","close":6784.5869},{"date":"2024-06-17","close":6546.1826},{"date":"2024-06-18","close":6566.0498},{"date":"2024-06-19","close":6486.5815},{"date":"2024-06-20","close":6501.4824},{"date":"2024-06-21","close":6357.4458},{"date":"2024-06-24","close":6268.0449},{"date":"2024-06-25","close":6263.0776},{"date":"2024-06-26","close":6347.5132},{"date":"2024-06-27","close":6337.5786},{"date":"2024-06-28","close":6397.1802},{"date":"2024-07-01","close":6183.6094},{"date":"2024-07-02","close":6143.876},{"date":"2024-07-03","close":6317.7129},{"date":"2024-07-04","close":6501.4824},{"date":"2024-07-05","close":6451.8149},{"date":"2024-07-08","close":6431.9473},{"date":"2024-07-09","close":6625.6514},{"date":"2024-07-10","close":6605.7837},{"date":"2024-07-11","close":6675.3184},{"date":"2024-07-12","close":6814.3872},{"date":"2024-07-15","close":7082.5928},{"date":"2024-07-16","close":6898.8232},{"date":"2024-07-17","close":7122.3267},{"date":"2024-07-18","close":6869.0225},{"date":"2024-07-19","close":6744.853},{"date":"2024-07-22","close":6620.6836},{"date":"2024-07-23","close":6754.7856},{"date":"2024-07-24","close":6729.9526},{"date":"2024-07-25","close":6521.3496},{"date":"2024-07-26","close":6561.083},{"date":"2024-07-29","close":6655.4512},{"date":"2024-07-30","close":6640.5293},{"date":"2024-07-31","close":6486.3291},{"date":"2024-08-01","close":6635.5552},{"date":"2024-08-02","close":6342.0786},{"date":"2024-08-05","close":5809.8408},{"date":"2024-08-06","close":5904.3506},{"date":"2024-08-07","close":5934.1958},{"date":"2024-08-08","close":5765.0737},{"date":"2024-08-09","close":5934.1958},{"date":"2024-08-12","close":5929.2212},{"date":"2024-08-13","close":5829.7383},{"date":"2024-08-14","close":5978.9629},{"date":"2024-08-16","close":6172.9565},{"date":"2024-08-19","close":5988.9116},{"date":"2024-08-20","close":6108.2915},{"date":"2024-08-21","close":6048.6021},{"date":"2024-08-22","close":6158.0337},{"date":"2024-08-23","close":6068.498},{"date":"2024-08-26","close":6272.4395},{"date":"2024-08-27","close":6287.0},{"date":"2024-08-28","close":6272.4395},{"date":"2024-08-29","close":6078.4463},{"date":"2024-08-30","close":6177.9307},{"date":"2024-09-02","close":6237.6206},{"date":"2024-09-03","close":6237.6206},{"date":"2024-09-04","close":5919.2734},{"date":"2024-09-05","close":5969.0151},{"date":"2024-09-06","close":5884.4536},{"date":"2024-09-09","close":5799.8936},{"date":"2024-09-10","close":5779.9961},{"date":"2024-09-11","close":5799.8936},{"date":"2024-09-12","close":6118.2397},{"date":"2024-09-13","close":6048.6021},{"date":"2024-09-19","close":6197.8271},{"date":"2024-09-20","close":6242.5947},{"date":"2024-09-23","close":6158.0337},{"date":"2024-09-24","close":6217.7241},{"date":"2024-09-25","close":6217.7241},{"date":"2024-09-26","close":6138.1372},{"date":"2024-09-27","close":6167.9824},{"date":"2024-09-30","close":6267.4658},{"date":"2024-10-02","close":6153.0596},{"date":"2024-10-04","close":6083.4214},{"date":"2024-10-07","close":6267.4658},{"date":"2024-10-08","close":6272.4395},{"date":"2024-10-10","close":6272.4395},{"date":"2024-10-11","close":6143.1108},{"date":"2024-10-14","close":6177.9307},{"date":"2024-10-15","close":6267.4658},{"date":"2024-10-16","close":6118.2397},{"date":"2024-10-17","close":6237.6206},{"date":"2024-10-18","close":6088.395},{"date":"2024-10-21","close":6143.1108},{"date":"2024-10-22","close":6058.5503},{"date":"2024-10-23","close":6093.3691},{"date":"2024-10-24","close":5973.9893},{"date":"2024-10-25","close":6123.2148},{"date":"2024-10-28","close":6217.7241},{"date":"2024-10-29","close":6267.4658},{"date":"2024-10-30","close":6197.0},{"date":"2024-10-31","close":6118.2397},{"date":"2024-11-01","close":6073.4722},{"date":"2024-11-04","close":6093.3691},{"date":"2024-11-05","close":6242.0},{"date":"2024-11-06","close":6242.5947},{"date":"2024-11-07","close":6143.1108},{"date":"2024-11-08","close":6202.8013},{"date":"2024-11-11","close":6232.6465},{"date":"2024-11-12","close":6371.9233},{"date":"2024-11-13","close":6108.2915},{"date":"2024-11-14","close":6217.7241},{"date":"2024-11-15","close":6058.5503},{"date":"2024-11-18","close":6028.7051},{"date":"2024-11-19","close":6098.3438},{"date":"2024-11-20","close":6123.2148},{"date":"2024-11-21","close":6158.0337},{"date":"2024-11-22","close":6177.9307},{"date":"2024-11-25","close":6361.9751},{"date":"2024-11-26","close":6536.0713},{"date":"2024-11-27","close":6431.6143},{"date":"2024-11-28","close":6426.6387},{"date":"2024-11-29","close":6456.4839},{"date":"2024-12-02","close":6416.6909},{"date":"2024-12-03","close":6541.0454},{"date":"2024-12-04","close":6550.9941},{"date":"2024-12-05","close":6471.4072},{"date":"2024-12-06","close":6481.3555},{"date":"2024-12-09","close":6680.3232},{"date":"2024-12-10","close":6789.7544},{"date":"2024-12-11","close":6685.2969},{"date":"2024-12-12","close":6784.7803},{"date":"2024-12-13","close":6789.7544},{"date":"2024-12-16","close":6784.7803},{"date":"2024-12-17","close":6874.3154},{"date":"2024-12-18","close":6834.5215},{"date":"2024-12-19","close":6595.7617},{"date":"2024-12-20","close":6501.252},{"date":"2024-12-23","close":6590.7871},{"date":"2024-12-24","close":6754.9351},{"date":"2024-12-26","close":6839.4961},{"date":"2024-12-27","close":6879.29},{"date":"2024-12-30","close":6749.9609},{"date":"2025-01-02","close":6570.8901},{"date":"2025-01-03","close":6625.6069},{"date":"2025-01-06","close":6953.9019},{"date":"2025-01-07","close":6968.8247},{"date":"2025-01-08","close":6938.98},{"date":"2025-01-09","close":6710.1675},{"date":"2025-01-10","close":6754.9351},{"date":"2025-01-13","close":6655.4512},{"date":"2025-01-14","close":6605.7095},{"date":"2025-01-15","close":6585.8135},{"date":"2025-01-16","close":6685.2969},{"date":"2025-01-17","close":6675.3486},{"date":"2025-01-20","close":6710.1675},{"date":"2025-01-21","close":6615.6582},{"date":"2025-01-22","close":6541.0454},{"date":"2025-01-23","close":6456.4839},{"date":"2025-01-24","close":6421.6382},{"date":"2025-01-31","close":6396.7485},{"date":"2025-02-03","close":6302.166},{"date":"2025-02-04","close":6282.2539},{"date":"2025-02-05","close":6292.2104},{"date":"2025-02-06","close":6322.0771},{"date":"2025-02-07","close":6341.9897},{"date":"2025-02-10","close":6277.2759},{"date":"2025-02-11","close":6232.4736},{"date":"2025-02-12","close":6088.1113},{"date":"2025-02-13","close":6098.0674},{"date":"2025-02-14","close":6192.6499},{"date":"2025-02-17","close":6327.0557},{"date":"2025-02-18","close":6282.2539},{"date":"2025-02-19","close":6421.6382},{"date":"2025-02-20","close":6381.814},{"date":"2025-02-21","close":6366.8804},{"date":"2025-02-24","close":6187.6714},{"date":"2025-02-25","close":6113.001},{"date":"2025-02-26","close":5998.5068},{"date":"2025-02-27","close":6008.4634},{"date":"2025-02-28","close":5908.9028},{"date":"2025-03-04","close":5645.0684},{"date":"2025-03-05","close":5630.1348},{"date":"2025-03-06","close":5689.8696},{"date":"2025-03-07","close":5625.1562},{"date":"2025-03-10","close":5744.6284},{"date":"2025-03-11","close":5575.376},{"date":"2025-03-12","close":5585.3315},{"date":"2025-03-13","close":5560.4414},{"date":"2025-03-14","close":5545.5083},{"date":"2025-03-17","close":5555.4639},{"date":"2025-03-18","close":5679.9146},{"date":"2025-03-19","close":5664.9805},{"date":"2025-03-20","close":5734.6724},{"date":"2025-03-21","close":5664.9805},{"date":"2025-03-24","close":5749.6064},{"date":"2025-03-25","close":5859.1226},{"date":"2025-03-26","close":5874.0571},{"date":"2025-03-27","close":5749.6064},{"date":"2025-03-28","close":5739.6504},{"date":"2025-03-31","close":5525.5957},{"date":"2025-04-01","close":5500.7056},{"date":"2025-04-02","close":5625.1562},{"date":"2025-04-03","close":5505.6841},{"date":"2025-04-04","close":5167.1792},{"date":"2025-04-07","close":4813.7393},{"date":"2025-04-08","close":5037.75},{"date":"2025-04-09","close":4689.2891},{"date":"2025-04-10","close":5107.4424},{"date":"2025-04-11","close":4978.0142},{"date":"2025-04-14","close":4978.0142},{"date":"2025-04-15","close":5017.8384},{"date":"2025-04-16","close":4918.2773},{"date":"2025-04-17","close":4888.4102},{"date":"2025-04-18","close":4923.2563},{"date":"2025-04-21","close":4863.5195},{"date":"2025-04-22","close":4749.0259},{"date":"2025-04-23","close":4978.0142},{"date":"2025-04-24","close":4928.2339},{"date":"2025-04-25","close":5202.0244},{"date":"2025-04-28","close":5296.6069},{"date":"2025-04-29","close":5401.1455},{"date":"2025-04-30","close":5216.959},{"date":"2025-05-02","close":5291.6294},{"date":"2025-05-07","close":5157.2231},{"date":"2025-05-08","close":5077.5742},{"date":"2025-05-09","close":5311.541},{"date":"2025-05-12","close":5535.5522},{"date":"2025-05-13","close":5769.5186},{"date":"2025-05-14","close":5993.5288},{"date":"2025-05-15","close":5963.6606},{"date":"2025-05-16","close":5898.9473},{"date":"2025-05-19","close":5923.8369},{"date":"2025-05-20","close":5893.9688},{"date":"2025-05-21","close":5913.8809},{"date":"2025-05-22","close":5714.7598},{"date":"2025-05-23","close":5480.7935},{"date":"2025-05-26","close":5455.9038},{"date":"2025-05-27","close":5455.9038},{"date":"2025-05-28","close":5550.4858},{"date":"2025-05-29","close":5635.1118},{"date":"2025-05-30","close":5505.6841},{"date":"2025-06-02","close":5445.9468},{"date":"2025-06-04","close":5610.2217},{"date":"2025-06-05","close":5565.4194},{"date":"2025-06-09","close":5590.3101},{"date":"2025-06-10","close":5689.8696},{"date":"2025-06-11","close":5839.2104},{"date":"2025-06-12","close":5789.4307},{"date":"2025-06-13","close":5774.4961},{"date":"2025-06-16","close":5769.5186},{"date":"2025-06-17","close":5898.9473},{"date":"2025-06-18","close":5699.8262},{"date":"2025-06-19","close":5744.6284},{"date":"2025-06-20","close":5714.7598},{"date":"2025-06-23","close":5704.8037},{"date":"2025-06-24","close":5699.8262},{"date":"2025-06-25","close":5794.4077},{"date":"2025-06-26","close":5759.562},{"date":"2025-06-27","close":5903.9248},{"date":"2025-06-30","close":5849.1665},{"date":"2025-07-01","close":5839.2104},{"date":"2025-07-02","close":5854.1445},{"date":"2025-07-03","close":6033.353},{"date":"2025-07-04","close":6202.6055},{"date":"2025-07-07","close":6152.8257},{"date":"2025-07-08","close":6078.1548},{"date":"2025-07-09","close":6144.8608},{"date":"2025-07-10","close":6217.5391},{"date":"2025-07-11","close":6366.8804},{"date":"2025-07-14","close":6252.3857},{"date":"2025-07-15","close":6317.0996},{"date":"2025-07-16","close":6391.77},{"date":"2025-07-17","close":6391.77},{"date":"2025-07-18","close":6595.8682},{"date":"2025-07-21","close":6700.4072},{"date":"2025-07-22","close":6670.5386},{"date":"2025-07-23","close":6799.9668},{"date":"2025-07-24","close":6640.6709},{"date":"2025-07-25","close":6640.6709},{"date":"2025-07-28","close":6760.1431},{"date":"2025-07-29","close":6829.8354},{"date":"2025-07-30","close":6617.5552},{"date":"2025-07-31","close":6652.4375},{"date":"2025-08-01","close":6478.0288},{"date":"2025-08-04","close":6368.4009},{"date":"2025-08-05","close":6373.3838},{"date":"2025-08-06","close":6318.5698},{"date":"2025-08-07","close":6268.7388},{"date":"2025-08-08","close":6368.4009},{"date":"2025-08-11","close":6373.3838},{"date":"2025-08-12","close":6413.2485},{"date":"2025-08-13","close":6587.6567},{"date":"2025-08-14","close":6727.1836},{"date":"2025-08-18","close":6772.0317},{"date":"2025-08-19","close":6861.7271},{"date":"2025-08-20","close":6697.2847},{"date":"2025-08-21","close":6707.2515},{"date":"2025-08-22","close":6637.4883},{"date":"2025-08-25","close":6906.5757},{"date":"2025-08-26","close":6951.4229},{"date":"2025-08-27","close":6976.3389},{"date":"2025-08-28","close":6956.4062},{"date":"2025-08-29","close":7041.1191},{"date":"2025-09-01","close":6946.4404},{"date":"2025-09-02","close":6876.6763},{"date":"2025-09-03","close":6806.9131},{"date":"2025-09-04","close":6856.7441},{"date":"2025-09-05","close":6911.5581},{"date":"2025-09-08","close":7046.1016},{"date":"2025-09-09","close":6946.4404},{"date":"2025-09-10","close":6836.812},{"date":"2025-09-11","close":6946.4404},{"date":"2025-09-12","close":7016.2036},{"date":"2025-09-15","close":7031.1523},{"date":"2025-09-16","close":7120.8486},{"date":"2025-09-17","close":7185.6289},{"date":"2025-09-18","close":7350.0713},{"date":"2025-09-19","close":7544.4116},{"date":"2025-09-22","close":7559.3613},{"date":"2025-09-23","close":7828.4492},{"date":"2025-09-24","close":7673.9727},{"date":"2025-09-25","close":7773.6348},{"date":"2025-09-26","close":7748.7188},{"date":"2025-09-29","close":7868.3135},{"date":"2025-09-30","close":7753.7021},{"date":"2025-10-01","close":7738.7524},{"date":"2025-10-02","close":7943.0601},{"date":"2025-10-10","close":8227.0967},{"date":"2025-10-13","close":8172.2822},{"date":"2025-10-14","close":8690.5254},{"date":"2025-10-15","close":8745.3398},{"date":"2025-10-16","close":9034.3594},{"date":"2025-10-17","close":8675.5762},{"date":"2025-10-20","close":8546.0146},{"date":"2025-10-21","close":8775.2383},{"date":"2025-10-22","close":8625.7441},{"date":"2025-10-23","close":8391.5391},{"date":"2025-10-24","close":8560.9639},{"date":"2025-10-27","close":8760.2881},{"date":"2025-10-28","close":8760.2881},{"date":"2025-10-29","close":8710.457},{"date":"2025-10-30","close":8788.2656},{"date":"2025-10-31","close":8553.8447},{"date":"2025-11-03","close":8663.5742},{"date":"2025-11-04","close":8778.2891},{"date":"2025-11-05","close":8444.1162},{"date":"2025-11-06","close":9062.5859},{"date":"2025-11-07","close":8718.4375},{"date":"2025-11-10","close":9017.6982},{"date":"2025-11-11","close":9117.4502},{"date":"2025-11-12","close":9042.6357},{"date":"2025-11-13","close":8907.9688},{"date":"2025-11-14","close":8239.6221},{"date":"2025-11-17","close":8334.3877},{"date":"2025-11-18","close":8129.8931},{"date":"2025-11-19","close":8174.7822},{"date":"2025-11-20","close":8464.0664},{"date":"2025-11-21","close":8005.2012},{"date":"2025-11-24","close":8149.8438},{"date":"2025-11-25","close":8314.4375},{"date":"2025-11-26","close":8469.0547},{"date":"2025-11-27","close":8618.6836},{"date":"2025-11-28","close":8668.5605},{"date":"2025-12-01","close":8658.585},{"date":"2025-12-02","close":8543.8691},{"date":"2025-12-03","close":8598.7334},{"date":"2025-12-04","close":8793.252},{"date":"2025-12-05","close":8967.8203},{"date":"2025-12-08","close":9017.6982},{"date":"2025-12-09","close":8912.9561},{"date":"2025-12-10","close":8868.0674},{"date":"2025-12-11","close":8838.1426},{"date":"2025-12-12","close":9007.7217},{"date":"2025-12-15","close":8897.9932},{"date":"2025-12-16","close":8688.5117},{"date":"2025-12-17","close":8698.4863},{"date":"2025-12-18","close":8533.8936},{"date":"2025-12-19","close":8803.2275},{"date":"2025-12-22","close":8962.834},{"date":"2025-12-23","close":9147.376},{"date":"2025-12-24","close":8972.8086},{"date":"2025-12-26","close":8917.9443},{"date":"2025-12-29","close":8788.2656},{"date":"2025-12-30","close":8758.3389},{"date":"2026-01-02","close":8543.8691},{"date":"2026-01-05","close":8778.2891},{"date":"2026-01-06","close":9012.71},{"date":"2026-01-07","close":9102.4873},{"date":"2026-01-08","close":9027.6729},{"date":"2026-01-09","close":9102.4873},{"date":"2026-01-12","close":9232.168},{"date":"2026-01-13","close":9466.5869},{"date":"2026-01-14","close":9621.2051},{"date":"2026-01-15","close":9551.377},{"date":"2026-01-16","close":9526.4395},{"date":"2026-01-19","close":9521.4512},{"date":"2026-01-20","close":9511.4756},{"date":"2026-01-21","close":9491.5254},{"date":"2026-01-22","close":9755.8721},{"date":"2026-01-23","close":9880.5635},{"date":"2026-01-26","close":9546.3896},{"date":"2026-01-27","close":9511.4756},{"date":"2026-01-28","close":9506.4883},{"date":"2026-01-29","close":9746.1484},{"date":"2026-01-30","close":9431.5957},{"date":"2026-02-02","close":9276.8154},{"date":"2026-02-03","close":9436.5879},{"date":"2026-02-04","close":9676.2471},{"date":"2026-02-05","close":9481.5244},{"date":"2026-02-06","close":8927.3125},{"date":"2026-02-09","close":9601.3535},{"date":"2026-02-10","close":9676.2471},{"date":"2026-02-11","close":9571.3965},{"date":"2026-02-12","close":9631.3115},{"date":"2026-02-13","close":9286.8008},{"date":"2026-02-19","close":9666.2617},{"date":"2026-02-20","close":9561.4102},{"date":"2026-02-23","close":9356.7021},{"date":"2026-02-24","close":9486.5166},{"date":"2026-02-25","close":9796.0771},{"date":"2026-02-26","close":9656.2754},{"date":"2026-02-27","close":9221.8936},{"date":"2026-03-03","close":9221.8936},{"date":"2026-03-04","close":8987.2266},{"date":"2026-03-05","close":9271.8223},{"date":"2026-03-06","close":9087.085},{"date":"2026-03-09","close":8672.6738},{"date":"2026-03-10","close":9002.2061},{"date":"2026-03-11","close":9226.8857},{"date":"2026-03-12","close":9216.9004},{"date":"2026-03-13","close":9142.0068},{"date":"2026-03-16","close":9132.0205},{"date":"2026-03-17","close":9216.9004},{"date":"2026-03-18","close":9311.7646},{"date":"2026-03-19","close":9271.8223},{"date":"2026-03-20","close":9366.6875},{"date":"2026-03-23","close":9102.0635},{"date":"2026-03-24","close":9132.0205},{"date":"2026-03-25","close":9391.6523},{"date":"2026-03-26","close":9501.4961},{"date":"2026-03-27","close":9137.0137},{"date":"2026-03-30","close":8937.2979},{"date":"2026-03-31","close":8767.5381},{"date":"2026-04-01","close":9256.8438},{"date":"2026-04-02","close":9236.8721},{"date":"2026-04-03","close":9261.8369},{"date":"2026-04-06","close":9127.0283},{"date":"2026-04-07","close":9147.0},{"date":"2026-04-08","close":9186.9434},{"date":"2026-04-09","close":9366.6875},{"date":"2026-04-10","close":9481.5244},{"date":"2026-04-13","close":9546.4326},{"date":"2026-04-14","close":9736.1621},{"date":"2026-04-15","close":9915.9072},{"date":"2026-04-16","close":10035.7363},{"date":"2026-04-17","close":10240.4453},{"date":"2026-04-20","close":10245.4385},{"date":"2026-04-21","close":10619.9062},{"date":"2026-04-22","close":10644.8711},{"date":"2026-04-23","close":10974.4023},{"date":"2026-04-24","close":11333.8916},{"date":"2026-04-27","close":11219.0547},{"date":"2026-04-28","close":11184.1045},{"date":"2026-04-29","close":10915.3428},{"date":"2026-04-30","close":11170.1172},{"date":"2026-05-04","close":11344.9619},{"date":"2026-05-06","close":11514.8115},{"date":"2026-05-07","close":11544.7852},{"date":"2026-05-08","close":11245.0508},{"date":"2026-05-11","close":11479.8428},{"date":"2026-05-12","close":11879.4893},{"date":"2026-05-13","close":11829.5332},{"date":"2026-05-14","close":12488.9502},{"date":"2026-05-15","close":12064.3262},{"date":"2026-05-18","close":11884.4844},{"date":"2026-05-19","close":11369.9404},{"date":"2026-05-20","close":11280.0195},{"date":"2026-05-21","close":11989.3916},{"date":"2026-05-22","close":12608.8438},{"date":"2026-05-26","close":12728.7383},{"date":"2026-05-27","close":13278.252},{"date":"2026-05-28","close":12923.5654},{"date":"2026-05-29","close":13153.3623},{"date":"2026-06-01","close":13018.4814},{"date":"2026-06-02","close":12873.6094},{"date":"2026-06-04","close":13727.8535},{"date":"2026-06-05","close":13553.0088},{"date":"2026-06-08","close":12349.0742},{"date":"2026-06-09","close":12274.1396},{"date":"2026-06-10","close":11899.4717},{"date":"2026-06-11","close":11364.9443},{"date":"2026-06-12","close":12209.1973},{"date":"2026-06-15","close":12334.0869},{"date":"2026-06-16","close":12663.7949},{"date":"2026-06-17","close":12334.0869},{"date":"2026-06-18","close":12209.1973},{"date":"2026-06-19","close":13178.3398},{"date":"2026-06-22","close":12808.667},{"date":"2026-06-23","close":12818.6582},{"date":"2026-06-24","close":12349.0742},{"date":"2026-06-25","close":12473.9629},{"date":"2026-06-26","close":12034.3525},{"date":"2026-06-29","close":11564.7676},{"date":"2026-06-30","close":11719.6309},{"date":"2026-07-01","close":12483.9541},{"date":"2026-07-02","close":12049.3389},{"date":"2026-07-03","close":11449.8691},{"date":"2026-07-06","close":11514.8115},{"date":"2026-07-07","close":11604.7324},{"date":"2026-07-08","close":10765.4746},{"date":"2026-07-09","close":10880.373},{"date":"2026-07-10","close":11165.1211},{"date":"2026-07-13","close":10870.3818},{"date":"2026-07-14","close":10545.6689},{"date":"2026-07-15","close":10850.3994},{"date":"2026-07-16","close":10660.5674},{"date":"2026-07-20","close":10240.9395},{"date":"2026-07-21","close":10026.1289},{"date":"2026-07-22","close":10300.8857},{"date":"2026-07-23","close":10230.9482},{"date":"2026-07-24","close":9946.2002},{"date":"2026-07-27","close":9651.4609},{"date":"2026-07-28","close":9486.6064},{"date":"2026-07-29","close":9042.0},{"date":"2026-07-30","close":8820.0},{"date":"2026-07-31","close":9475.0},{"date":"2026-08-03","close":9360.0},{"date":"2026-08-04","close":9635.0},{"date":"2026-08-05","close":9900.0},{"date":"2026-08-06","close":9545.0},{"date":"2026-08-07","close":9700.0},{"date":"2026-08-10","close":9880.0},{"date":"2026-08-11","close":9735.0},{"date":"2026-08-12","close":9855.0},{"date":"2026-08-13","close":10000.0},{"date":"2026-08-14","close":9920.0},{"date":"2026-08-18","close":9850.0},{"date":"2026-08-19","close":9330.0},{"date":"2026-08-20","close":9360.0},{"date":"2026-08-21","close":9175.0},{"date":"2026-08-24","close":9130.0},{"date":"2026-08-25","close":9010.0},{"date":"2026-08-26","close":9105.0},{"date":"2026-08-27","close":9160.0},{"date":"2026-08-28","close":9095.0},{"date":"2026-08-31","close":8820.0},{"date":"2026-09-01","close":8805.0},{"date":"2026-09-02","close":8600.0},{"date":"2026-09-03","close":8710.0},{"date":"2026-09-04","close":8710.0},{"date":"2026-09-07","close":8735.0},{"date":"2026-09-08","close":8780.0},{"date":"2026-09-09","close":8870.0},{"date":"2026-09-10","close":8625.0},{"date":"2026-09-11","close":8550.0},{"date":"2026-09-14","close":8655.0},{"date":"2026-09-15","close":8510.0},{"date":"2026-09-16","close":8470.0},{"date":"2026-09-17","close":8530.0},{"date":"2026-09-18","close":8705.0},{"date":"2026-09-21","close":8760.0},{"date":"2026-09-22","close":8790.0},{"date":"2026-09-23","close":8915.0},{"date":"2026-09-28","close":8720.0},{"date":"2026-09-29","close":8500.0},{"date":"2026-09-30","close":8725.0},{"date":"2026-10-01","close":8850.0},{"date":"2026-10-02","close":8705.0},{"date":"2026-10-06","close":8900.0},{"date":"2026-10-07","close":8945.0},{"date":"2026-10-08","close":8675.0},{"date":"2026-10-12","close":8510.0},{"date":"2026-10-13","close":8275.0},{"date":"2026-10-14","close":8215.0},{"date":"2026-10-15","close":7900.0},{"date":"2026-10-16","close":7840.0},{"date":"2026-10-19","close":7810.0},{"date":"2026-10-20","close":7565.0},{"date":"2026-10-21","close":7855.0},{"date":"2026-10-22","close":7790.0},{"date":"2026-10-23","close":7520.0}],"chart_data":[{"date":"2024-10-23","open":6058,"high":6098,"low":6058,"close":6093,"volume":2150},{"date":"2024-10-24","open":5989,"high":6014,"low":5944,"close":5974,"volume":19395},{"date":"2024-10-25","open":6008,"high":6133,"low":6008,"close":6123,"volume":1763},{"date":"2024-10-28","open":6243,"high":6243,"low":6183,"close":6218,"volume":4586},{"date":"2024-10-29","open":6242,"high":6307,"low":6237,"close":6267,"volume":20201},{"date":"2024-10-30","open":6272,"high":6272,"low":6197,"close":6197,"volume":6546},{"date":"2024-10-31","open":6143,"high":6143,"low":6088,"close":6118,"volume":8717},{"date":"2024-11-01","open":6093,"high":6093,"low":5994,"close":6073,"volume":6983},{"date":"2024-11-04","open":6073,"high":6093,"low":6023,"close":6093,"volume":5995},{"date":"2024-11-05","open":6252,"high":6252,"low":6142,"close":6242,"volume":5672},{"date":"2024-11-06","open":6373,"high":6377,"low":6183,"close":6243,"volume":184215},{"date":"2024-11-07","open":6243,"high":6243,"low":6073,"close":6143,"volume":53812},{"date":"2024-11-08","open":6168,"high":6238,"low":6148,"close":6203,"volume":10335},{"date":"2024-11-11","open":6328,"high":6333,"low":6073,"close":6233,"volume":6334},{"date":"2024-11-12","open":6247,"high":6392,"low":6247,"close":6372,"volume":12058},{"date":"2024-11-13","open":6248,"high":6253,"low":6103,"close":6108,"volume":7190},{"date":"2024-11-14","open":6108,"high":6238,"low":6108,"close":6218,"volume":2195},{"date":"2024-11-15","open":6148,"high":6153,"low":6029,"close":6059,"volume":3217},{"date":"2024-11-18","open":6024,"high":6039,"low":5984,"close":6029,"volume":4205},{"date":"2024-11-19","open":6078,"high":6098,"low":6063,"close":6098,"volume":4587},{"date":"2024-11-20","open":6128,"high":6128,"low":6058,"close":6123,"volume":11767},{"date":"2024-11-21","open":6123,"high":6173,"low":6123,"close":6158,"volume":697},{"date":"2024-11-22","open":6193,"high":6238,"low":6158,"close":6178,"volume":2273},{"date":"2024-11-25","open":6247,"high":6377,"low":6247,"close":6362,"volume":10387},{"date":"2024-11-26","open":6466,"high":6571,"low":6302,"close":6536,"volume":20179},{"date":"2024-11-27","open":6432,"high":6432,"low":6357,"close":6432,"volume":5116},{"date":"2024-11-28","open":6432,"high":6481,"low":6407,"close":6427,"volume":3789},{"date":"2024-11-29","open":6485,"high":6485,"low":6427,"close":6456,"volume":4295},{"date":"2024-12-02","open":6457,"high":6506,"low":6397,"close":6417,"volume":4118},{"date":"2024-12-03","open":6551,"high":6626,"low":6536,"close":6541,"volume":6439},{"date":"2024-12-04","open":6546,"high":6566,"low":6496,"close":6551,"volume":2988},{"date":"2024-12-05","open":6541,"high":6541,"low":6447,"close":6471,"volume":7325},{"date":"2024-12-06","open":6511,"high":6516,"low":6392,"close":6481,"volume":16323},{"date":"2024-12-09","open":6531,"high":6680,"low":6481,"close":6680,"volume":11250},{"date":"2024-12-10","open":6691,"high":6839,"low":6691,"close":6790,"volume":13027},{"date":"2024-12-11","open":6789,"high":6789,"low":6685,"close":6685,"volume":4337},{"date":"2024-12-12","open":6686,"high":6834,"low":6686,"close":6785,"volume":13768},{"date":"2024-12-13","open":6810,"high":6810,"low":6775,"close":6790,"volume":1319},{"date":"2024-12-16","open":6790,"high":6810,"low":6735,"close":6785,"volume":3984},{"date":"2024-12-17","open":6785,"high":6914,"low":6785,"close":6874,"volume":10579},{"date":"2024-12-18","open":6875,"high":6879,"low":6806,"close":6835,"volume":1281},{"date":"2024-12-19","open":6571,"high":6596,"low":6526,"close":6596,"volume":4052},{"date":"2024-12-20","open":6526,"high":6526,"low":6447,"close":6501,"volume":3715},{"date":"2024-12-23","open":6591,"high":6660,"low":6571,"close":6591,"volume":10990},{"date":"2024-12-24","open":6760,"high":6760,"low":6681,"close":6755,"volume":3712},{"date":"2024-12-26","open":6806,"high":6894,"low":6791,"close":6839,"volume":23035},{"date":"2024-12-27","open":6909,"high":6914,"low":6859,"close":6879,"volume":5377},{"date":"2024-12-30","open":6879,"high":6879,"low":6686,"close":6750,"volume":4419},{"date":"2025-01-02","open":6749,"high":6749,"low":6511,"close":6571,"volume":4307},{"date":"2025-01-03","open":6596,"high":6709,"low":6556,"close":6626,"volume":6047},{"date":"2025-01-06","open":6765,"high":7018,"low":6765,"close":6954,"volume":17389},{"date":"2025-01-07","open":7049,"high":7064,"low":6969,"close":6969,"volume":6359},{"date":"2025-01-08","open":7053,"high":7053,"low":6904,"close":6939,"volume":2921},{"date":"2025-01-09","open":6815,"high":6815,"low":6681,"close":6710,"volume":5942},{"date":"2025-01-10","open":6745,"high":6775,"low":6666,"close":6755,"volume":3824},{"date":"2025-01-13","open":6724,"high":6724,"low":6616,"close":6655,"volume":1848},{"date":"2025-01-14","open":6616,"high":6621,"low":6541,"close":6606,"volume":2485},{"date":"2025-01-15","open":6596,"high":6596,"low":6551,"close":6586,"volume":1177},{"date":"2025-01-16","open":6646,"high":6714,"low":6616,"close":6685,"volume":4585},{"date":"2025-01-17","open":6759,"high":6764,"low":6670,"close":6675,"volume":9032},{"date":"2025-01-20","open":6775,"high":6775,"low":6666,"close":6710,"volume":1652},{"date":"2025-01-21","open":6660,"high":6660,"low":6561,"close":6616,"volume":6119},{"date":"2025-01-22","open":6606,"high":6611,"low":6486,"close":6541,"volume":7718},{"date":"2025-01-23","open":6377,"high":6460,"low":6332,"close":6456,"volume":11853},{"date":"2025-01-24","open":6457,"high":6502,"low":6412,"close":6422,"volume":5073},{"date":"2025-01-31","open":6427,"high":6447,"low":6347,"close":6397,"volume":8292},{"date":"2025-02-03","open":6397,"high":6417,"low":6252,"close":6302,"volume":15356},{"date":"2025-02-04","open":6302,"high":6507,"low":6242,"close":6282,"volume":12613},{"date":"2025-02-05","open":6287,"high":6382,"low":6287,"close":6292,"volume":6399},{"date":"2025-02-06","open":6337,"high":6337,"low":6242,"close":6322,"volume":4661},{"date":"2025-02-07","open":6382,"high":6382,"low":6307,"close":6342,"volume":1371},{"date":"2025-02-10","open":6372,"high":6377,"low":6227,"close":6277,"volume":6403},{"date":"2025-02-11","open":6222,"high":6252,"low":6183,"close":6232,"volume":1917},{"date":"2025-02-12","open":6103,"high":6123,"low":6083,"close":6088,"volume":5543},{"date":"2025-02-13","open":6088,"high":6143,"low":6088,"close":6098,"volume":2025},{"date":"2025-02-14","open":6143,"high":6268,"low":6143,"close":6193,"volume":3295},{"date":"2025-02-17","open":6377,"high":6377,"low":6277,"close":6327,"volume":5333},{"date":"2025-02-18","open":6362,"high":6362,"low":6257,"close":6282,"volume":6773},{"date":"2025-02-19","open":6432,"high":6432,"low":6367,"close":6422,"volume":11485},{"date":"2025-02-20","open":6422,"high":6502,"low":6382,"close":6382,"volume":3258},{"date":"2025-02-21","open":6357,"high":6427,"low":6352,"close":6367,"volume":3812},{"date":"2025-02-24","open":6323,"high":6323,"low":6188,"close":6188,"volume":7205},{"date":"2025-02-25","open":6133,"high":6133,"low":6048,"close":6113,"volume":14751},{"date":"2025-02-26","open":6033,"high":6033,"low":5979,"close":5999,"volume":13210},{"date":"2025-02-27","open":5983,"high":6008,"low":5958,"close":6008,"volume":1666},{"date":"2025-02-28","open":6119,"high":6119,"low":5854,"close":5909,"volume":5038},{"date":"2025-03-04","open":5904,"high":5904,"low":5575,"close":5645,"volume":12662},{"date":"2025-03-05","open":5595,"high":5645,"low":5555,"close":5630,"volume":6767},{"date":"2025-03-06","open":5704,"high":5704,"low":5615,"close":5690,"volume":5947},{"date":"2025-03-07","open":5685,"high":5685,"low":5605,"close":5625,"volume":3678},{"date":"2025-03-10","open":5666,"high":5755,"low":5636,"close":5745,"volume":7956},{"date":"2025-03-11","open":5635,"high":5635,"low":5517,"close":5575,"volume":36691},{"date":"2025-03-12","open":5575,"high":5610,"low":5570,"close":5585,"volume":5357},{"date":"2025-03-13","open":5585,"high":5605,"low":5530,"close":5560,"volume":3672},{"date":"2025-03-14","open":5575,"high":5575,"low":5496,"close":5546,"volume":1982},{"date":"2025-03-17","open":5580,"high":5585,"low":5535,"close":5555,"volume":4151},{"date":"2025-03-18","open":5675,"high":5704,"low":5605,"close":5680,"volume":2726},{"date":"2025-03-19","open":5640,"high":5675,"low":5600,"close":5665,"volume":1081},{"date":"2025-03-20","open":5760,"high":5810,"low":5701,"close":5735,"volume":4978},{"date":"2025-03-21","open":5744,"high":5744,"low":5665,"close":5665,"volume":3604},{"date":"2025-03-24","open":5770,"high":5800,"low":5651,"close":5750,"volume":1738},{"date":"2025-03-25","open":5814,"high":5864,"low":5814,"close":5859,"volume":2647},{"date":"2025-03-26","open":5859,"high":5884,"low":5839,"close":5874,"volume":1390},{"date":"2025-03-27","open":5875,"high":5875,"low":5681,"close":5750,"volume":1398},{"date":"2025-03-28","open":5745,"high":5750,"low":5661,"close":5740,"volume":1163},{"date":"2025-03-31","open":5596,"high":5596,"low":5457,"close":5526,"volume":3119},{"date":"2025-04-01","open":5526,"high":5566,"low":5462,"close":5501,"volume":9144},{"date":"2025-04-02","open":5500,"high":5650,"low":5500,"close":5625,"volume":8333},{"date":"2025-04-03","open":5491,"high":5516,"low":5398,"close":5506,"volume":2848},{"date":"2025-04-04","open":5326,"high":5326,"low":5122,"close":5167,"volume":8279},{"date":"2025-04-07","open":5323,"high":5323,"low":4769,"close":4814,"volume":9071},{"date":"2025-04-08","open":4898,"high":5083,"low":4898,"close":5038,"volume":3221},{"date":"2025-04-09","open":4798,"high":4798,"low":4609,"close":4689,"volume":17266},{"date":"2025-04-10","open":4833,"high":5291,"low":4833,"close":5107,"volume":2165},{"date":"2025-04-11","open":5008,"high":5008,"low":4828,"close":4978,"volume":2074},{"date":"2025-04-14","open":4963,"high":4993,"low":4953,"close":4978,"volume":7571},{"date":"2025-04-15","open":4983,"high":5073,"low":4983,"close":5018,"volume":1792},{"date":"2025-04-16","open":4978,"high":4988,"low":4878,"close":4918,"volume":836},{"date":"2025-04-17","open":4863,"high":4893,"low":4848,"close":4888,"volume":1950},{"date":"2025-04-18","open":5033,"high":5033,"low":4913,"close":4923,"volume":981},{"date":"2025-04-21","open":4923,"high":4923,"low":4799,"close":4864,"volume":4180},{"date":"2025-04-22","open":4778,"high":4783,"low":4644,"close":4749,"volume":4397},{"date":"2025-04-23","open":4853,"high":5013,"low":4853,"close":4978,"volume":1654},{"date":"2025-04-24","open":4988,"high":4988,"low":4893,"close":4928,"volume":1158},{"date":"2025-04-25","open":5027,"high":5202,"low":4977,"close":5202,"volume":7141},{"date":"2025-04-28","open":5287,"high":5327,"low":5153,"close":5297,"volume":22580},{"date":"2025-04-29","open":5331,"high":5406,"low":5296,"close":5401,"volume":5784},{"date":"2025-04-30","open":5401,"high":5401,"low":5217,"close":5217,"volume":5225},{"date":"2025-05-02","open":5307,"high":5377,"low":5257,"close":5292,"volume":1279},{"date":"2025-05-07","open":5291,"high":5291,"low":5032,"close":5157,"volume":7369},{"date":"2025-05-08","open":5148,"high":5148,"low":5033,"close":5078,"volume":1867},{"date":"2025-05-09","open":5307,"high":5332,"low":5213,"close":5312,"volume":20644},{"date":"2025-05-12","open":5398,"high":5546,"low":5333,"close":5536,"volume":24157},{"date":"2025-05-13","open":5591,"high":5790,"low":5591,"close":5770,"volume":33754},{"date":"2025-05-14","open":5889,"high":6034,"low":5889,"close":5994,"volume":20867},{"date":"2025-05-15","open":5999,"high":6039,"low":5934,"close":5964,"volume":6211},{"date":"2025-05-16","open":6034,"high":6034,"low":5894,"close":5899,"volume":30991},{"date":"2025-05-19","open":5899,"high":5999,"low":5839,"close":5924,"volume":14968},{"date":"2025-05-20","open":6054,"high":6054,"low":5754,"close":5894,"volume":28648},{"date":"2025-05-21","open":5904,"high":5924,"low":5869,"close":5914,"volume":11730},{"date":"2025-05-22","open":5870,"high":5870,"low":5686,"close":5715,"volume":1733},{"date":"2025-05-23","open":5710,"high":5710,"low":5447,"close":5481,"volume":9201},{"date":"2025-05-26","open":5485,"high":5510,"low":5417,"close":5456,"volume":2050},{"date":"2025-05-27","open":5456,"high":5475,"low":5397,"close":5456,"volume":4369},{"date":"2025-05-28","open":5560,"high":5560,"low":5535,"close":5550,"volume":3190},{"date":"2025-05-29","open":5625,"high":5704,"low":5605,"close":5635,"volume":10275},{"date":"2025-05-30","open":5556,"high":5556,"low":5496,"close":5506,"volume":3168},{"date":"2025-06-02","open":5530,"high":5530,"low":5426,"close":5446,"volume":5845},{"date":"2025-06-04","open":5580,"high":5645,"low":5510,"close":5610,"volume":2056},{"date":"2025-06-05","open":5620,"high":5620,"low":5510,"close":5565,"volume":1647},{"date":"2025-06-09","open":5565,"high":5625,"low":5535,"close":5590,"volume":5617},{"date":"2025-06-10","open":5640,"high":5690,"low":5620,"close":5690,"volume":3296},{"date":"2025-06-11","open":5695,"high":5864,"low":5695,"close":5839,"volume":4455},{"date":"2025-06-12","open":5894,"high":5894,"low":5779,"close":5789,"volume":6418},{"date":"2025-06-13","open":5789,"high":5829,"low":5735,"close":5774,"volume":7969},{"date":"2025-06-16","open":5859,"high":5884,"low":5740,"close":5770,"volume":11244},{"date":"2025-06-17","open":5769,"high":5909,"low":5769,"close":5899,"volume":8902},{"date":"2025-06-18","open":5899,"high":5899,"low":5700,"close":5700,"volume":7132},{"date":"2025-06-19","open":5705,"high":5755,"low":5686,"close":5745,"volume":2608},{"date":"2025-06-20","open":5795,"high":5795,"low":5671,"close":5715,"volume":4111},{"date":"2025-06-23","open":5705,"high":5730,"low":5611,"close":5705,"volume":8430},{"date":"2025-06-24","open":5704,"high":5789,"low":5675,"close":5700,"volume":4588},{"date":"2025-06-25","open":5769,"high":5804,"low":5759,"close":5794,"volume":8392},{"date":"2025-06-26","open":5795,"high":5795,"low":5740,"close":5760,"volume":1202},{"date":"2025-06-27","open":5794,"high":5919,"low":5794,"close":5904,"volume":9688},{"date":"2025-06-30","open":5904,"high":5914,"low":5824,"close":5849,"volume":5782},{"date":"2025-07-01","open":5929,"high":5929,"low":5724,"close":5839,"volume":8005},{"date":"2025-07-02","open":5884,"high":5884,"low":5819,"close":5854,"volume":7056},{"date":"2025-07-03","open":5853,"high":6033,"low":5853,"close":6033,"volume":6446},{"date":"2025-07-04","open":6033,"high":6218,"low":5973,"close":6203,"volume":26711},{"date":"2025-07-07","open":6223,"high":6228,"low":6148,"close":6153,"volume":25946},{"date":"2025-07-08","open":6068,"high":6118,"low":6038,"close":6078,"volume":7465},{"date":"2025-07-09","open":6083,"high":6163,"low":6078,"close":6145,"volume":4695},{"date":"2025-07-10","open":6248,"high":6248,"low":6188,"close":6218,"volume":7458},{"date":"2025-07-11","open":6232,"high":6397,"low":6232,"close":6367,"volume":13704},{"date":"2025-07-14","open":6297,"high":6307,"low":6237,"close":6252,"volume":7797},{"date":"2025-07-15","open":6317,"high":6317,"low":6277,"close":6317,"volume":1615},{"date":"2025-07-16","open":6317,"high":6432,"low":6317,"close":6392,"volume":10692},{"date":"2025-07-17","open":6367,"high":6392,"low":6312,"close":6392,"volume":8313},{"date":"2025-07-18","open":6471,"high":6601,"low":6471,"close":6596,"volume":21005},{"date":"2025-07-21","open":6714,"high":6719,"low":6651,"close":6700,"volume":26284},{"date":"2025-07-22","open":6602,"high":6671,"low":6602,"close":6671,"volume":8945},{"date":"2025-07-23","open":6765,"high":6805,"low":6725,"close":6800,"volume":24158},{"date":"2025-07-24","open":6769,"high":6769,"low":6641,"close":6641,"volume":15842},{"date":"2025-07-25","open":6680,"high":6680,"low":6566,"close":6641,"volume":16264},{"date":"2025-07-28","open":6696,"high":6780,"low":6676,"close":6760,"volume":28485},{"date":"2025-07-29","open":6760,"high":6830,"low":6760,"close":6830,"volume":18795},{"date":"2025-07-30","open":6720,"high":6720,"low":6548,"close":6618,"volume":16508},{"date":"2025-07-31","open":6617,"high":6666,"low":6558,"close":6652,"volume":7696},{"date":"2025-08-01","open":6513,"high":6518,"low":6458,"close":6478,"volume":8077},{"date":"2025-08-04","open":6483,"high":6483,"low":6318,"close":6368,"volume":7535},{"date":"2025-08-05","open":6378,"high":6378,"low":6283,"close":6373,"volume":8825},{"date":"2025-08-06","open":6354,"high":6389,"low":6289,"close":6319,"volume":5246},{"date":"2025-08-07","open":6304,"high":6304,"low":6229,"close":6269,"volume":4722},{"date":"2025-08-08","open":6383,"high":6383,"low":6303,"close":6368,"volume":6694},{"date":"2025-08-11","open":6313,"high":6468,"low":6313,"close":6373,"volume":8864},{"date":"2025-08-12","open":6428,"high":6428,"low":6383,"close":6413,"volume":2900},{"date":"2025-08-13","open":6518,"high":6593,"low":6513,"close":6588,"volume":6907},{"date":"2025-08-14","open":6629,"high":6742,"low":6629,"close":6727,"volume":11107},{"date":"2025-08-18","open":6797,"high":6797,"low":6698,"close":6772,"volume":10534},{"date":"2025-08-19","open":6807,"high":6937,"low":6807,"close":6862,"volume":15451},{"date":"2025-08-20","open":6821,"high":6831,"low":6628,"close":6697,"volume":21640},{"date":"2025-08-21","open":6756,"high":6766,"low":6692,"close":6707,"volume":7067},{"date":"2025-08-22","open":6691,"high":6696,"low":6593,"close":6637,"volume":4846},{"date":"2025-08-25","open":6772,"high":6937,"low":6772,"close":6907,"volume":21404},{"date":"2025-08-26","open":6975,"high":6975,"low":6891,"close":6951,"volume":19368},{"date":"2025-08-27","open":6962,"high":7011,"low":6962,"close":6976,"volume":19211},{"date":"2025-08-28","open":6951,"high":6975,"low":6936,"close":6956,"volume":7677},{"date":"2025-08-29","open":7016,"high":7166,"low":6777,"close":7041,"volume":26816},{"date":"2025-09-01","open":6951,"high":6961,"low":6881,"close":6946,"volume":14027},{"date":"2025-09-02","open":6971,"high":6976,"low":6872,"close":6877,"volume":20574},{"date":"2025-09-03","open":7026,"high":7026,"low":6732,"close":6807,"volume":5123},{"date":"2025-09-04","open":6847,"high":6872,"low":6797,"close":6857,"volume":5946},{"date":"2025-09-05","open":6947,"high":6947,"low":6832,"close":6912,"volume":3855},{"date":"2025-09-08","open":6976,"high":7071,"low":6976,"close":7046,"volume":6409},{"date":"2025-09-09","open":6921,"high":7145,"low":6876,"close":6946,"volume":7050},{"date":"2025-09-10","open":6862,"high":6964,"low":6802,"close":6837,"volume":9385},{"date":"2025-09-11","open":6836,"high":6946,"low":6836,"close":6946,"volume":11583},{"date":"2025-09-12","open":7066,"high":7066,"low":6991,"close":7016,"volume":11376},{"date":"2025-09-15","open":7071,"high":7071,"low":7011,"close":7031,"volume":8891},{"date":"2025-09-16","open":7066,"high":7136,"low":7066,"close":7121,"volume":9346},{"date":"2025-09-17","open":7131,"high":7235,"low":7131,"close":7186,"volume":13148},{"date":"2025-09-18","open":7201,"high":7380,"low":7201,"close":7350,"volume":11145},{"date":"2025-09-19","open":7399,"high":7623,"low":7399,"close":7544,"volume":38104},{"date":"2025-09-22","open":7618,"high":7688,"low":7554,"close":7559,"volume":18248},{"date":"2025-09-23","open":7600,"high":8173,"low":7600,"close":7828,"volume":102520},{"date":"2025-09-24","open":7724,"high":7754,"low":7654,"close":7674,"volume":29314},{"date":"2025-09-25","open":7719,"high":7794,"low":7709,"close":7774,"volume":30963},{"date":"2025-09-26","open":7774,"high":7819,"low":7724,"close":7749,"volume":25557},{"date":"2025-09-29","open":7963,"high":8138,"low":7748,"close":7868,"volume":93808},{"date":"2025-09-30","open":7869,"high":7869,"low":7709,"close":7754,"volume":35891},{"date":"2025-10-01","open":7829,"high":7899,"low":7689,"close":7739,"volume":29934},{"date":"2025-10-02","open":7878,"high":8088,"low":7878,"close":7943,"volume":19231},{"date":"2025-10-10","open":8162,"high":8302,"low":8102,"close":8227,"volume":48808},{"date":"2025-10-13","open":8042,"high":8247,"low":7942,"close":8172,"volume":27221},{"date":"2025-10-14","open":8192,"high":8730,"low":8192,"close":8691,"volume":45500},{"date":"2025-10-15","open":8890,"high":8890,"low":8691,"close":8745,"volume":21339},{"date":"2025-10-16","open":8915,"high":9034,"low":8850,"close":9034,"volume":21015},{"date":"2025-10-17","open":8765,"high":8785,"low":8606,"close":8676,"volume":32946},{"date":"2025-10-20","open":8665,"high":8665,"low":8481,"close":8546,"volume":20394},{"date":"2025-10-21","open":8591,"high":8775,"low":8591,"close":8775,"volume":19299},{"date":"2025-10-22","open":8775,"high":8775,"low":8591,"close":8626,"volume":18846},{"date":"2025-10-23","open":8536,"high":8536,"low":8297,"close":8392,"volume":20483},{"date":"2025-10-24","open":8442,"high":8576,"low":8442,"close":8561,"volume":18366},{"date":"2025-10-27","open":9308,"high":9308,"low":8666,"close":8760,"volume":20403},{"date":"2025-10-28","open":8760,"high":8780,"low":8661,"close":8760,"volume":17597},{"date":"2025-10-29","open":8759,"high":8784,"low":8636,"close":8710,"volume":26360},{"date":"2025-10-30","open":8962,"high":8962,"low":8703,"close":8788,"volume":30699},{"date":"2025-10-31","open":8957,"high":8957,"low":8499,"close":8554,"volume":7350},{"date":"2025-11-03","open":8579,"high":8774,"low":8579,"close":8664,"volume":28921,"rsi_14":49.34,"sma_20":8510.35,"sma_60":7475.4,"sma_120":6727.43},{"date":"2025-11-04","open":8813,"high":8818,"low":8349,"close":8778,"volume":31941,"rsi_14":50.66,"sma_20":8561.55,"sma_60":7515.55,"sma_120":6758.27},{"date":"2025-11-05","open":8598,"high":8598,"low":8309,"close":8444,"volume":16485,"rsi_14":37.57,"sma_20":8596.8,"sma_60":7550.05,"sma_120":6784.37},{"date":"2025-11-06","open":8735,"high":9063,"low":8735,"close":9063,"volume":48388,"rsi_14":57.25,"sma_20":8652.65,"sma_60":7595.75,"sma_120":6813.75},{"date":"2025-11-07","open":9037,"high":9037,"low":8435,"close":8718,"volume":44974,"rsi_14":52.96,"sma_20":8677.1,"sma_60":7636.57,"sma_120":6838.32},{"date":"2025-11-10","open":8719,"high":9057,"low":8719,"close":9018,"volume":27356,"rsi_14":54.1,"sma_20":8719.25,"sma_60":7680.7,"sma_120":6863.52},{"date":"2025-11-11","open":9117,"high":9177,"low":8266,"close":9117,"volume":15042,"rsi_14":58.48,"sma_20":8740.4,"sma_60":7726.4,"sma_120":6889.78},{"date":"2025-11-12","open":9117,"high":9177,"low":8919,"close":9043,"volume":10385,"rsi_14":61.93,"sma_20":8755.15,"sma_60":7770.2,"sma_120":6915.98},{"date":"2025-11-13","open":8848,"high":8982,"low":8798,"close":8908,"volume":15920,"rsi_14":56.43,"sma_20":8748.75,"sma_60":7808.85,"sma_120":6940.84},{"date":"2025-11-14","open":8555,"high":8559,"low":8210,"close":8240,"volume":37578,"rsi_14":41.7,"sma_20":8726.8,"sma_60":7834.05,"sma_120":6960.38},{"date":"2025-11-17","open":8249,"high":8409,"low":8249,"close":8334,"volume":7337,"rsi_14":43.41,"sma_20":8716.05,"sma_60":7860.08,"sma_120":6980.55},{"date":"2025-11-18","open":8355,"high":8355,"low":7995,"close":8130,"volume":16734,"rsi_14":41.42,"sma_20":8683.65,"sma_60":7881.2,"sma_120":7000.68},{"date":"2025-11-19","open":8295,"high":8295,"low":8130,"close":8175,"volume":9226,"rsi_14":40.9,"sma_20":8660.95,"sma_60":7905.8,"sma_120":7023.12},{"date":"2025-11-20","open":8259,"high":8469,"low":8259,"close":8464,"volume":4892,"rsi_14":48.69,"sma_20":8664.45,"sma_60":7935.07,"sma_120":7048.19},{"date":"2025-11-21","open":8100,"high":8240,"low":7930,"close":8005,"volume":34935,"rsi_14":41.28,"sma_20":8636.5,"sma_60":7957.82,"sma_120":7069.43},{"date":"2025-11-24","open":8035,"high":8205,"low":8035,"close":8150,"volume":3598,"rsi_14":41.74,"sma_20":8605.85,"sma_60":7978.52,"sma_120":7091.08},{"date":"2025-11-25","open":8279,"high":8384,"low":8274,"close":8314,"volume":8643,"rsi_14":48.21,"sma_20":8583.45,"sma_60":8001.22,"sma_120":7113.41},{"date":"2025-11-26","open":8439,"high":8469,"low":8329,"close":8469,"volume":4029,"rsi_14":40.69,"sma_20":8571.25,"sma_60":8026.1,"sma_120":7138.11},{"date":"2025-11-27","open":8599,"high":8639,"low":8594,"close":8619,"volume":4726,"rsi_14":48.65,"sma_20":8563.7,"sma_60":8054.1,"sma_120":7164.7},{"date":"2025-11-28","open":8664,"high":8703,"low":8639,"close":8669,"volume":22210,"rsi_14":44.01,"sma_20":8570.35,"sma_60":8081.53,"sma_120":7190.34},{"date":"2025-12-01","open":8698,"high":8783,"low":8659,"close":8659,"volume":13119,"rsi_14":41.76,"sma_20":8571.05,"sma_60":8110.37,"sma_120":7216.27},{"date":"2025-12-02","open":8629,"high":8634,"low":8484,"close":8544,"volume":26768,"rsi_14":41.13,"sma_20":8560.25,"sma_60":8138.45,"sma_120":7241.04},{"date":"2025-12-03","open":8589,"high":8634,"low":8554,"close":8599,"volume":5815,"rsi_14":44.46,"sma_20":8568.9,"sma_60":8168.62,"sma_120":7265.43},{"date":"2025-12-04","open":8404,"high":9053,"low":8404,"close":8793,"volume":12364,"rsi_14":63.31,"sma_20":8556.45,"sma_60":8201.2,"sma_120":7290.21},{"date":"2025-12-05","open":8803,"high":9023,"low":8803,"close":8968,"volume":5153,"rsi_14":64.62,"sma_20":8569.9,"sma_60":8235.78,"sma_120":7316.86},{"date":"2025-12-08","open":8968,"high":9137,"low":8888,"close":9018,"volume":36097,"rsi_14":71.85,"sma_20":8570.9,"sma_60":8268.97,"sma_120":7344.05},{"date":"2025-12-09","open":9003,"high":9003,"low":8873,"close":8913,"volume":6899,"rsi_14":67.73,"sma_20":8561.7,"sma_60":8302.05,"sma_120":7370.41},{"date":"2025-12-10","open":8913,"high":8928,"low":8808,"close":8868,"volume":4009,"rsi_14":61.17,"sma_20":8553.95,"sma_60":8336.22,"sma_120":7395.31},{"date":"2025-12-11","open":8883,"high":8943,"low":8733,"close":8838,"volume":9890,"rsi_14":79.15,"sma_20":8551.4,"sma_60":8368.05,"sma_120":7421.62},{"date":"2025-12-12","open":8903,"high":9097,"low":8903,"close":9008,"volume":4799,"rsi_14":79.5,"sma_20":8590.8,"sma_60":8401.57,"sma_120":7448.98},{"date":"2025-12-15","open":8888,"high":8903,"low":8778,"close":8898,"volume":3953,"rsi_14":71.04,"sma_20":8619.95,"sma_60":8433.0,"sma_120":7475.67},{"date":"2025-12-16","open":8758,"high":8763,"low":8594,"close":8689,"volume":6627,"rsi_14":58.0,"sma_20":8648.85,"sma_60":8459.43,"sma_120":7500.69},{"date":"2025-12-17","open":8689,"high":8728,"low":8609,"close":8698,"volume":4013,"rsi_14":53.01,"sma_20":8676.0,"sma_60":8484.95,"sma_120":7525.83},{"date":"2025-12-18","open":8539,"high":8539,"low":8384,"close":8534,"volume":4825,"rsi_14":45.33,"sma_20":8680.4,"sma_60":8504.98,"sma_120":7548.82},{"date":"2025-12-19","open":8599,"high":8828,"low":8599,"close":8803,"volume":10233,"rsi_14":54.25,"sma_20":8721.3,"sma_60":8526.27,"sma_120":7574.34},{"date":"2025-12-22","open":9038,"high":9117,"low":8953,"close":8963,"volume":6939,"rsi_14":62.0,"sma_20":8762.95,"sma_60":8549.97,"sma_120":7599.99},{"date":"2025-12-23","open":9078,"high":9222,"low":9078,"close":9147,"volume":11286,"rsi_14":64.63,"sma_20":8805.6,"sma_60":8572.27,"sma_120":7627.64},{"date":"2025-12-24","open":9162,"high":9162,"low":8918,"close":8973,"volume":5957,"rsi_14":54.84,"sma_20":8831.75,"sma_60":8594.23,"sma_120":7653.92},{"date":"2025-12-26","open":8968,"high":8983,"low":8843,"close":8918,"volume":6100,"rsi_14":48.56,"sma_20":8846.75,"sma_60":8613.62,"sma_120":7679.61},{"date":"2025-12-29","open":8898,"high":8898,"low":8778,"close":8788,"volume":6606,"rsi_14":43.68,"sma_20":8852.75,"sma_60":8631.25,"sma_120":7702.72},{"date":"2025-12-30","open":8788,"high":8793,"low":8579,"close":8758,"volume":4095,"rsi_14":45.56,"sma_20":8857.75,"sma_60":8646.38,"sma_120":7724.16},{"date":"2026-01-02","open":8564,"high":8564,"low":8454,"close":8544,"volume":17065,"rsi_14":41.51,"sma_20":8857.75,"sma_60":8659.85,"sma_120":7744.23},{"date":"2026-01-05","open":8783,"high":8923,"low":8778,"close":8778,"volume":36624,"rsi_14":48.58,"sma_20":8866.75,"sma_60":8677.48,"sma_120":7766.88},{"date":"2026-01-06","open":8893,"high":9152,"low":8893,"close":9013,"volume":10196,"rsi_14":50.11,"sma_20":8877.75,"sma_60":8695.62,"sma_120":7790.93},{"date":"2026-01-07","open":9102,"high":9142,"low":9102,"close":9102,"volume":11928,"rsi_14":54.73,"sma_20":8884.5,"sma_60":8710.5,"sma_120":7815.12},{"date":"2026-01-08","open":9102,"high":9147,"low":9018,"close":9028,"volume":11447,"rsi_14":58.37,"sma_20":8885.0,"sma_60":8725.05,"sma_120":7837.43},{"date":"2026-01-09","open":9162,"high":9162,"low":9013,"close":9102,"volume":9883,"rsi_14":59.67,"sma_20":8894.5,"sma_60":8732.2,"sma_120":7861.33},{"date":"2026-01-12","open":9167,"high":9427,"low":9167,"close":9232,"volume":34874,"rsi_14":66.99,"sma_20":8912.75,"sma_60":8740.62,"sma_120":7885.77},{"date":"2026-01-13","open":9417,"high":9502,"low":9417,"close":9467,"volume":14110,"rsi_14":66.42,"sma_20":8944.25,"sma_60":8748.13,"sma_120":7911.55},{"date":"2026-01-14","open":9696,"high":9776,"low":9576,"close":9621,"volume":29829,"rsi_14":66.34,"sma_20":8975.0,"sma_60":8764.2,"sma_120":7938.62},{"date":"2026-01-15","open":9576,"high":9581,"low":9442,"close":9551,"volume":4182,"rsi_14":60.63,"sma_20":9007.75,"sma_60":8781.25,"sma_120":7963.39},{"date":"2026-01-16","open":9551,"high":9611,"low":9511,"close":9526,"volume":32060,"rsi_14":65.81,"sma_20":9049.75,"sma_60":8794.08,"sma_120":7987.09},{"date":"2026-01-19","open":9526,"high":9596,"low":9492,"close":9521,"volume":8018,"rsi_14":67.74,"sma_20":9091.0,"sma_60":8809.32,"sma_120":8011.0},{"date":"2026-01-20","open":9551,"high":9551,"low":9467,"close":9511,"volume":7967,"rsi_14":72.87,"sma_20":9140.0,"sma_60":8828.28,"sma_120":8033.75},{"date":"2026-01-21","open":9472,"high":9606,"low":9457,"close":9492,"volume":23460,"rsi_14":73.33,"sma_20":9174.5,"sma_60":8844.1,"sma_120":8057.65},{"date":"2026-01-22","open":9636,"high":9781,"low":9636,"close":9756,"volume":11722,"rsi_14":87.38,"sma_20":9214.25,"sma_60":8861.02,"sma_120":8083.76},{"date":"2026-01-23","open":9791,"high":9886,"low":9791,"close":9881,"volume":7046,"rsi_14":86.47,"sma_20":9251.0,"sma_60":8880.02,"sma_120":8109.93},{"date":"2026-01-26","open":9606,"high":9741,"low":9502,"close":9546,"volume":18347,"rsi_14":66.56,"sma_20":9279.75,"sma_60":8894.25,"sma_120":8132.72},{"date":"2026-01-27","open":9546,"high":9556,"low":9437,"close":9511,"volume":7492,"rsi_14":63.14,"sma_20":9309.5,"sma_60":8906.65,"sma_120":8156.99},{"date":"2026-01-28","open":9511,"high":9586,"low":9462,"close":9506,"volume":12488,"rsi_14":66.11,"sma_20":9345.5,"sma_60":8922.87,"sma_120":8180.93},{"date":"2026-01-29","open":9666,"high":9778,"low":9666,"close":9746,"volume":13680,"rsi_14":69.3,"sma_20":9394.5,"sma_60":8941.1,"sma_120":8208.25},{"date":"2026-01-30","open":9571,"high":9571,"low":9422,"close":9432,"volume":29484,"rsi_14":55.19,"sma_20":9438.5,"sma_60":8952.17,"sma_120":8233.86},{"date":"2026-02-02","open":9387,"high":9417,"low":9192,"close":9277,"volume":23201,"rsi_14":44.29,"sma_20":9463.0,"sma_60":8966.22,"sma_120":8258.13},{"date":"2026-02-03","open":9477,"high":9536,"low":9402,"close":9437,"volume":8297,"rsi_14":44.44,"sma_20":9483.75,"sma_60":8972.65,"sma_120":8284.2},{"date":"2026-02-04","open":9571,"high":9741,"low":9571,"close":9676,"volume":23190,"rsi_14":52.99,"sma_20":9512.0,"sma_60":8988.8,"sma_120":8312.68},{"date":"2026-02-05","open":9646,"high":9646,"low":9462,"close":9482,"volume":17311,"rsi_14":48.69,"sma_20":9534.25,"sma_60":8996.72,"sma_120":8338.71},{"date":"2026-02-06","open":8857,"high":9282,"low":8857,"close":8927,"volume":18127,"rsi_14":38.56,"sma_20":9525.0,"sma_60":8993.73,"sma_120":8360.07},{"date":"2026-02-09","open":9501,"high":9621,"low":9501,"close":9601,"volume":6328,"rsi_14":51.21,"sma_20":9543.0,"sma_60":9003.23,"sma_120":8386.72},{"date":"2026-02-10","open":9636,"high":9791,"low":9636,"close":9676,"volume":7956,"rsi_14":52.6,"sma_20":9553.0,"sma_60":9016.22,"sma_120":8412.53},{"date":"2026-02-11","open":9811,"high":9811,"low":9571,"close":9571,"volume":5578,"rsi_14":46.96,"sma_20":9550.0,"sma_60":9038.6,"sma_120":8436.33},{"date":"2026-02-12","open":9621,"high":9821,"low":9621,"close":9631,"volume":7015,"rsi_14":45.86,"sma_20":9553.5,"sma_60":9060.4,"sma_120":8460.24},{"date":"2026-02-13","open":9447,"high":9447,"low":9287,"close":9287,"volume":4234,"rsi_14":45.71,"sma_20":9541.0,"sma_60":9079.87,"sma_120":8480.53},{"date":"2026-02-19","open":9661,"high":9856,"low":9661,"close":9666,"volume":11979,"rsi_14":52.07,"sma_20":9547.75,"sma_60":9104.92,"sma_120":8505.36},{"date":"2026-02-20","open":9666,"high":9666,"low":9487,"close":9561,"volume":6042,"rsi_14":50.63,"sma_20":9549.75,"sma_60":9123.38,"sma_120":8529.23},{"date":"2026-02-23","open":9497,"high":9497,"low":9357,"close":9357,"volume":8256,"rsi_14":44.54,"sma_20":9542.5,"sma_60":9146.1,"sma_120":8551.96},{"date":"2026-02-24","open":9457,"high":9661,"low":9457,"close":9487,"volume":6867,"rsi_14":50.81,"sma_20":9528.5,"sma_60":9168.57,"sma_120":8573.54},{"date":"2026-02-25","open":9766,"high":9876,"low":9621,"close":9796,"volume":9569,"rsi_14":57.34,"sma_20":9523.75,"sma_60":9193.45,"sma_120":8597.33},{"date":"2026-02-26","open":9776,"high":9776,"low":9596,"close":9656,"volume":15578,"rsi_14":53.12,"sma_20":9528.75,"sma_60":9213.42,"sma_120":8619.76},{"date":"2026-02-27","open":9546,"high":9546,"low":8922,"close":9222,"volume":27200,"rsi_14":43.88,"sma_20":9513.75,"sma_60":9223.33,"sma_120":8638.72},{"date":"2026-03-03","open":9267,"high":9502,"low":9003,"close":9222,"volume":20762,"rsi_14":46.16,"sma_20":9498.45,"sma_60":9232.23,"sma_120":8656.88},{"date":"2026-03-04","open":9211,"high":9211,"low":8987,"close":8987,"volume":30231,"rsi_14":50.78,"sma_20":9459.95,"sma_60":9237.4,"sma_120":8673.88},{"date":"2026-03-05","open":9147,"high":9367,"low":9147,"close":9272,"volume":9390,"rsi_14":43.95,"sma_20":9451.4,"sma_60":9249.22,"sma_120":8693.83},{"date":"2026-03-06","open":9232,"high":9232,"low":9082,"close":9087,"volume":7190,"rsi_14":39.74,"sma_20":9441.35,"sma_60":9257.03,"sma_120":8712.83},{"date":"2026-03-09","open":8748,"high":8763,"low":8598,"close":8673,"volume":3596,"rsi_14":35.96,"sma_20":9402.65,"sma_60":9254.72,"sma_120":8727.96},{"date":"2026-03-10","open":9002,"high":9081,"low":8977,"close":9002,"volume":9023,"rsi_14":40.87,"sma_20":9368.4,"sma_60":9254.97,"sma_120":8745.38},{"date":"2026-03-11","open":9117,"high":9302,"low":9117,"close":9227,"volume":2725,"rsi_14":48.95,"sma_20":9355.1,"sma_60":9258.12,"sma_120":8763.54},{"date":"2026-03-12","open":9227,"high":9367,"low":9202,"close":9217,"volume":2172,"rsi_14":42.35,"sma_20":9369.05,"sma_60":9262.85,"sma_120":8782.45},{"date":"2026-03-13","open":9217,"high":9217,"low":9067,"close":9142,"volume":3274,"rsi_14":42.78,"sma_20":9345.5,"sma_60":9267.08,"sma_120":8801.65},{"date":"2026-03-16","open":9142,"high":9142,"low":9062,"close":9132,"volume":1630,"rsi_14":45.77,"sma_20":9317.7,"sma_60":9271.65,"sma_120":8819.85},{"date":"2026-03-17","open":9132,"high":9337,"low":9132,"close":9217,"volume":6512,"rsi_14":44.88,"sma_20":9299.4,"sma_60":9274.8,"sma_120":8838.18},{"date":"2026-03-18","open":9332,"high":9432,"low":9312,"close":9312,"volume":2116,"rsi_14":40.2,"sma_20":9282.85,"sma_60":9281.37,"sma_120":8857.18},{"date":"2026-03-19","open":9282,"high":9417,"low":9272,"close":9272,"volume":7748,"rsi_14":41.85,"sma_20":9281.55,"sma_60":9290.77,"sma_120":8875.1},{"date":"2026-03-20","open":9437,"high":9467,"low":9292,"close":9367,"volume":5581,"rsi_14":53.21,"sma_20":9266.0,"sma_60":9301.58,"sma_120":8893.27},{"date":"2026-03-23","open":9107,"high":9107,"low":9043,"close":9102,"volume":8395,"rsi_14":47.44,"sma_20":9242.45,"sma_60":9310.73,"sma_120":8907.86},{"date":"2026-03-24","open":9237,"high":9237,"low":9067,"close":9132,"volume":5056,"rsi_14":53.36,"sma_20":9230.65,"sma_60":9315.88,"sma_120":8921.08},{"date":"2026-03-25","open":9292,"high":9397,"low":9292,"close":9392,"volume":10227,"rsi_14":52.84,"sma_20":9225.35,"sma_60":9322.7,"sma_120":8936.33},{"date":"2026-03-26","open":9402,"high":9516,"low":9402,"close":9501,"volume":2905,"rsi_14":60.17,"sma_20":9210.05,"sma_60":9328.27,"sma_120":8950.27},{"date":"2026-03-27","open":9242,"high":9242,"low":9003,"close":9137,"volume":2634,"rsi_14":61.62,"sma_20":9183.5,"sma_60":9330.67,"sma_120":8962.45},{"date":"2026-03-30","open":8922,"high":9041,"low":8837,"close":8937,"volume":9711,"rsi_14":48.28,"sma_20":9168.8,"sma_60":9330.68,"sma_120":8972.15},{"date":"2026-03-31","open":8768,"high":8917,"low":8608,"close":8768,"volume":6364,"rsi_14":37.33,"sma_20":9146.15,"sma_60":9330.03,"sma_120":8980.64},{"date":"2026-04-01","open":9107,"high":9302,"low":9107,"close":9257,"volume":5534,"rsi_14":50.87,"sma_20":9159.6,"sma_60":9338.02,"sma_120":8992.2},{"date":"2026-04-02","open":9257,"high":9402,"low":9152,"close":9237,"volume":10884,"rsi_14":52.13,"sma_20":9157.85,"sma_60":9349.25,"sma_120":9004.55},{"date":"2026-04-03","open":9312,"high":9312,"low":9092,"close":9262,"volume":2054,"rsi_14":52.89,"sma_20":9166.6,"sma_60":9356.98,"sma_120":9017.23},{"date":"2026-04-06","open":9252,"high":9302,"low":9122,"close":9127,"volume":1283,"rsi_14":48.27,"sma_20":9189.8,"sma_60":9358.73,"sma_120":9027.17},{"date":"2026-04-07","open":9287,"high":9287,"low":9147,"close":9147,"volume":1550,"rsi_14":46.52,"sma_20":9197.55,"sma_60":9359.32,"sma_120":9034.91},{"date":"2026-04-08","open":9194,"high":9841,"low":9107,"close":9187,"volume":5845,"rsi_14":48.33,"sma_20":9196.1,"sma_60":9361.82,"sma_120":9043.43},{"date":"2026-04-09","open":9297,"high":9402,"low":9052,"close":9367,"volume":7388,"rsi_14":50.24,"sma_20":9204.15,"sma_60":9366.07,"sma_120":9049.13},{"date":"2026-04-10","open":9382,"high":9576,"low":9382,"close":9482,"volume":3226,"rsi_14":59.11,"sma_20":9221.7,"sma_60":9370.07,"sma_120":9055.34},{"date":"2026-04-13","open":9541,"high":9646,"low":9516,"close":9546,"volume":8541,"rsi_14":59.77,"sma_20":9243.0,"sma_60":9371.23,"sma_120":9059.68},{"date":"2026-04-14","open":9686,"high":9806,"low":9676,"close":9736,"volume":11603,"rsi_14":58.44,"sma_20":9269.55,"sma_60":9372.98,"sma_120":9068.59},{"date":"2026-04-15","open":10026,"high":10036,"low":9741,"close":9916,"volume":10177,"rsi_14":59.77,"sma_20":9300.35,"sma_60":9378.9,"sma_120":9080.08},{"date":"2026-04-16","open":9951,"high":10076,"low":9951,"close":10036,"volume":5437,"rsi_14":73.54,"sma_20":9339.15,"sma_60":9387.23,"sma_120":9090.66},{"date":"2026-04-17","open":10285,"high":10285,"low":10176,"close":10240,"volume":8957,"rsi_14":83.83,"sma_20":9383.45,"sma_60":9399.07,"sma_120":9104.19},{"date":"2026-04-20","open":10335,"high":10340,"low":10176,"close":10245,"volume":3977,"rsi_14":91.9,"sma_20":9441.25,"sma_60":9411.15,"sma_120":9119.72},{"date":"2026-04-21","open":10440,"high":10690,"low":10385,"close":10620,"volume":10571,"rsi_14":91.35,"sma_20":9516.3,"sma_60":9429.82,"sma_120":9136.96},{"date":"2026-04-22","open":10545,"high":10815,"low":10535,"close":10645,"volume":4501,"rsi_14":92.57,"sma_20":9579.6,"sma_60":9444.48,"sma_120":9152.75},{"date":"2026-04-23","open":10750,"high":10979,"low":10750,"close":10974,"volume":3476,"rsi_14":93.72,"sma_20":9653.9,"sma_60":9462.57,"sma_120":9171.29},{"date":"2026-04-24","open":10999,"high":11379,"low":10999,"close":11334,"volume":40868,"rsi_14":100.0,"sma_20":9764.45,"sma_60":9492.23,"sma_120":9193.24},{"date":"2026-04-27","open":11199,"high":11304,"low":11059,"close":11219,"volume":8809,"rsi_14":95.01,"sma_20":9879.15,"sma_60":9520.57,"sma_120":9213.61},{"date":"2026-04-28","open":11219,"high":11239,"low":10974,"close":11184,"volume":9247,"rsi_14":93.48,"sma_20":10000.6,"sma_60":9548.4,"sma_120":9235.63},{"date":"2026-04-29","open":10935,"high":11005,"low":10721,"close":10915,"volume":5929,"rsi_14":82.25,"sma_20":10083.9,"sma_60":9567.82,"sma_120":9254.46},{"date":"2026-04-30","open":11005,"high":11360,"low":11005,"close":11170,"volume":14665,"rsi_14":83.23,"sma_20":10180.95,"sma_60":9596.73,"sma_120":9274.45},{"date":"2026-05-04","open":11565,"high":11565,"low":11185,"close":11345,"volume":58732,"rsi_14":83.93,"sma_20":10285.5,"sma_60":9631.15,"sma_120":9298.68},{"date":"2026-05-06","open":11365,"high":11620,"low":11360,"close":11515,"volume":15029,"rsi_14":83.81,"sma_20":10404.75,"sma_60":9665.73,"sma_120":9319.19},{"date":"2026-05-07","open":11555,"high":11560,"low":11450,"close":11545,"volume":6441,"rsi_14":82.83,"sma_20":10524.5,"sma_60":9696.82,"sma_120":9342.81},{"date":"2026-05-08","open":11250,"high":11335,"low":11155,"close":11245,"volume":9302,"rsi_14":72.69,"sma_20":10627.25,"sma_60":9726.15,"sma_120":9361.43},{"date":"2026-05-11","open":11305,"high":11615,"low":11305,"close":11480,"volume":6069,"rsi_14":73.0,"sma_20":10732.75,"sma_60":9768.65,"sma_120":9381.19},{"date":"2026-05-12","open":11820,"high":11994,"low":11820,"close":11879,"volume":23267,"rsi_14":76.46,"sma_20":10852.5,"sma_60":9806.57,"sma_120":9404.9},{"date":"2026-05-13","open":12014,"high":12039,"low":11695,"close":11830,"volume":9733,"rsi_14":71.87,"sma_20":10966.5,"sma_60":9842.4,"sma_120":9429.31},{"date":"2026-05-14","open":12099,"high":12489,"low":12099,"close":12489,"volume":18671,"rsi_14":77.14,"sma_20":11104.0,"sma_60":9890.98,"sma_120":9464.79},{"date":"2026-05-15","open":12544,"high":12579,"low":11974,"close":12064,"volume":13593,"rsi_14":65.57,"sma_20":11211.25,"sma_60":9931.48,"sma_120":9495.94},{"date":"2026-05-18","open":11800,"high":12064,"low":11695,"close":11884,"volume":18671,"rsi_14":58.25,"sma_20":11303.5,"sma_60":9974.73,"sma_120":9527.3},{"date":"2026-05-19","open":11710,"high":11710,"low":11350,"close":11370,"volume":5450,"rsi_14":51.96,"sma_20":11359.75,"sma_60":10003.07,"sma_120":9553.99},{"date":"2026-05-20","open":11370,"high":11400,"low":11155,"close":11280,"volume":10454,"rsi_14":51.2,"sma_20":11411.25,"sma_60":10031.65,"sma_120":9577.52},{"date":"2026-05-21","open":11545,"high":11994,"low":11545,"close":11989,"volume":5246,"rsi_14":62.81,"sma_20":11479.5,"sma_60":10075.48,"sma_120":9610.79},{"date":"2026-05-22","open":12119,"high":12619,"low":12119,"close":12609,"volume":5679,"rsi_14":65.79,"sma_20":11577.5,"sma_60":10127.48,"sma_120":9648.02},{"date":"2026-05-26","open":12620,"high":13034,"low":12590,"close":12729,"volume":16323,"rsi_14":65.37,"sma_20":11665.0,"sma_60":10176.32,"sma_120":9684.88},{"date":"2026-05-27","open":12943,"high":13338,"low":12943,"close":13278,"volume":14440,"rsi_14":68.07,"sma_20":11762.0,"sma_60":10236.65,"sma_120":9725.03},{"date":"2026-05-28","open":13248,"high":13248,"low":12804,"close":12924,"volume":5192,"rsi_14":63.24,"sma_20":11847.0,"sma_60":10298.32,"sma_120":9760.83},{"date":"2026-05-29","open":13298,"high":13298,"low":12993,"close":13153,"volume":7373,"rsi_14":68.58,"sma_20":11945.25,"sma_60":10364.0,"sma_120":9798.12},{"date":"2026-06-01","open":13058,"high":13308,"low":12993,"close":13018,"volume":19912,"rsi_14":65.28,"sma_20":12050.5,"sma_60":10431.33,"sma_120":9834.37},{"date":"2026-06-02","open":13019,"high":13074,"low":12774,"close":12874,"volume":12733,"rsi_14":60.4,"sma_20":12135.75,"sma_60":10491.52,"sma_120":9870.37},{"date":"2026-06-04","open":13338,"high":13728,"low":13323,"close":13728,"volume":10125,"rsi_14":66.99,"sma_20":12255.0,"sma_60":10569.03,"sma_120":9913.03},{"date":"2026-06-05","open":13728,"high":13788,"low":13303,"close":13553,"volume":12898,"rsi_14":60.43,"sma_20":12357.0,"sma_60":10650.52,"sma_120":9952.62},{"date":"2026-06-08","open":12289,"high":12693,"low":12094,"close":12349,"volume":13102,"rsi_14":52.42,"sma_20":12397.25,"sma_60":10706.43,"sma_120":9980.7},{"date":"2026-06-09","open":12339,"high":12339,"low":12049,"close":12274,"volume":9953,"rsi_14":53.37,"sma_20":12448.75,"sma_60":10757.37,"sma_120":10007.74},{"date":"2026-06-10","open":12274,"high":12274,"low":11670,"close":11899,"volume":9430,"rsi_14":54.7,"sma_20":12469.75,"sma_60":10802.22,"sma_120":10032.53},{"date":"2026-06-11","open":11635,"high":11635,"low":11280,"close":11365,"volume":6264,"rsi_14":50.7,"sma_20":12444.0,"sma_60":10839.4,"sma_120":10053.24},{"date":"2026-06-12","open":11729,"high":12239,"low":11729,"close":12209,"volume":3674,"rsi_14":51.77,"sma_20":12463.0,"sma_60":10890.83,"sma_120":10081.24},{"date":"2026-06-15","open":12219,"high":12599,"low":12219,"close":12334,"volume":7571,"rsi_14":47.6,"sma_20":12455.25,"sma_60":10942.93,"sma_120":10108.87},{"date":"2026-06-16","open":12340,"high":12819,"low":12340,"close":12664,"volume":5341,"rsi_14":49.45,"sma_20":12485.25,"sma_60":10998.95,"sma_120":10140.16},{"date":"2026-06-17","open":12534,"high":12539,"low":12084,"close":12334,"volume":3960,"rsi_14":41.73,"sma_20":12507.75,"sma_60":11050.13,"sma_120":10170.45},{"date":"2026-06-18","open":12334,"high":12688,"low":12004,"close":12209,"volume":16455,"rsi_14":43.48,"sma_20":12549.75,"sma_60":11097.65,"sma_120":10199.62},{"date":"2026-06-19","open":12460,"high":13238,"low":12460,"close":13178,"volume":10574,"rsi_14":50.2,"sma_20":12644.75,"sma_60":11165.75,"sma_120":10238.24},{"date":"2026-06-22","open":13199,"high":13199,"low":12729,"close":12809,"volume":14130,"rsi_14":48.37,"sma_20":12685.75,"sma_60":11227.18,"sma_120":10271.53},{"date":"2026-06-23","open":13154,"high":13299,"low":12794,"close":12819,"volume":16311,"rsi_14":49.57,"sma_20":12696.25,"sma_60":11284.45,"sma_120":10303.58},{"date":"2026-06-24","open":12728,"high":12728,"low":12139,"close":12349,"volume":8937,"rsi_14":38.38,"sma_20":12677.25,"sma_60":11332.05,"sma_120":10330.16},{"date":"2026-06-25","open":12444,"high":12698,"low":12244,"close":12474,"volume":3822,"rsi_14":40.83,"sma_20":12637.0,"sma_60":11387.82,"sma_120":10359.24},{"date":"2026-06-26","open":12464,"high":12464,"low":12034,"close":12034,"volume":6929,"rsi_14":46.93,"sma_20":12592.5,"sma_60":11439.55,"sma_120":10385.12},{"date":"2026-06-29","open":12030,"high":12030,"low":11565,"close":11565,"volume":2556,"rsi_14":43.57,"sma_20":12513.0,"sma_60":11486.28,"sma_120":10408.16},{"date":"2026-06-30","open":11715,"high":11980,"low":11620,"close":11720,"volume":5354,"rsi_14":48.3,"sma_20":12448.0,"sma_60":11527.47,"sma_120":10432.74},{"date":"2026-07-01","open":12189,"high":12484,"low":12189,"close":12484,"volume":8027,"rsi_14":60.13,"sma_20":12428.5,"sma_60":11581.73,"sma_120":10465.49},{"date":"2026-07-02","open":12339,"high":12339,"low":12039,"close":12049,"volume":2465,"rsi_14":48.44,"sma_20":12344.5,"sma_60":11628.33,"sma_120":10492.66},{"date":"2026-07-03","open":11690,"high":11690,"low":11420,"close":11450,"volume":6345,"rsi_14":42.09,"sma_20":12239.25,"sma_60":11667.0,"sma_120":10512.87},{"date":"2026-07-06","open":11320,"high":11655,"low":11320,"close":11515,"volume":1555,"rsi_14":39.21,"sma_20":12197.5,"sma_60":11706.42,"sma_120":10532.87},{"date":"2026-07-07","open":11630,"high":11780,"low":11605,"close":11605,"volume":5836,"rsi_14":42.83,"sma_20":12164.0,"sma_60":11746.67,"sma_120":10554.24},{"date":"2026-07-08","open":11109,"high":11109,"low":10700,"close":10765,"volume":5338,"rsi_14":37.55,"sma_20":12107.25,"sma_60":11769.92,"sma_120":10567.99},{"date":"2026-07-09","open":11015,"high":11015,"low":10651,"close":10880,"volume":2050,"rsi_14":26.77,"sma_20":12083.0,"sma_60":11793.17,"sma_120":10581.62},{"date":"2026-07-10","open":11145,"high":11285,"low":11135,"close":11165,"volume":4121,"rsi_14":33.09,"sma_20":12030.75,"sma_60":11820.08,"sma_120":10595.66},{"date":"2026-07-13","open":11060,"high":11060,"low":10312,"close":10870,"volume":7213,"rsi_14":31.07,"sma_20":11957.5,"sma_60":11838.92,"sma_120":10605.95},{"date":"2026-07-14","open":10596,"high":10646,"low":10341,"close":10546,"volume":3406,"rsi_14":31.97,"sma_20":11851.5,"sma_60":11849.33,"sma_120":10614.12},{"date":"2026-07-15","open":10580,"high":10869,"low":10580,"close":10850,"volume":1341,"rsi_14":34.33,"sma_20":11777.25,"sma_60":11862.83,"sma_120":10625.03},{"date":"2026-07-16","open":10791,"high":10791,"low":10631,"close":10661,"volume":556,"rsi_14":36.07,"sma_20":11699.75,"sma_60":11869.75,"sma_120":10634.41},{"date":"2026-07-20","open":10416,"high":10416,"low":10066,"close":10241,"volume":6127,"rsi_14":36.44,"sma_20":11552.75,"sma_60":11869.58,"sma_120":10640.37},{"date":"2026-07-21","open":10036,"high":10061,"low":9981,"close":10026,"volume":1976,"rsi_14":32.86,"sma_20":11413.5,"sma_60":11859.58,"sma_120":10644.7},{"date":"2026-07-22","open":10241,"high":10411,"low":10241,"close":10301,"volume":1502,"rsi_14":25.48,"sma_20":11287.5,"sma_60":11853.75,"sma_120":10649.12},{"date":"2026-07-23","open":10301,"high":10306,"low":10191,"close":10231,"volume":2989,"rsi_14":27.75,"sma_20":11181.5,"sma_60":11841.25,"sma_120":10651.91},{"date":"2026-07-24","open":10061,"high":10061,"low":9931,"close":9946,"volume":782,"rsi_14":30.07,"sma_20":11055.0,"sma_60":11818.0,"sma_120":10655.12},{"date":"2026-07-27","open":9706,"high":9706,"low":9462,"close":9651,"volume":4946,"rsi_14":26.72,"sma_20":10935.75,"sma_60":11791.75,"sma_120":10656.16},{"date":"2026-07-28","open":9517,"high":9637,"low":9457,"close":9487,"volume":2707,"rsi_14":24.02,"sma_20":10831.75,"sma_60":11763.33,"sma_120":10655.87},{"date":"2026-07-29","open":9321,"high":9336,"low":9012,"close":9042,"volume":7462,"rsi_14":26.56,"sma_20":10697.5,"sma_60":11732.0,"sma_120":10649.91},{"date":"2026-07-30","open":8975,"high":8975,"low":8775,"close":8820,"volume":2200,"rsi_14":22.76,"sma_20":10513.75,"sma_60":11692.67,"sma_120":10644.7},{"date":"2026-07-31","open":9115,"high":9550,"low":9115,"close":9475,"volume":1080,"rsi_14":29.62,"sma_20":10384.5,"sma_60":11661.33,"sma_120":10646.24},{"date":"2026-08-03","open":9190,"high":9500,"low":9145,"close":9360,"volume":724,"rsi_14":30.95,"sma_20":10279.5,"sma_60":11625.25,"sma_120":10645.49},{"date":"2026-08-04","open":9640,"high":9640,"low":9395,"close":9635,"volume":696,"rsi_14":38.32,"sma_20":10185.0,"sma_60":11593.25,"sma_120":10645.03},{"date":"2026-08-05","open":9910,"high":9910,"low":9740,"close":9900,"volume":2188,"rsi_14":37.69,"sma_20":10099.25,"sma_60":11570.67,"sma_120":10648.41},{"date":"2026-08-06","open":9755,"high":9755,"low":9470,"close":9545,"volume":2316,"rsi_14":36.16,"sma_20":10037.75,"sma_60":11538.25,"sma_120":10653.45},{"date":"2026-08-07","open":9725,"high":9740,"low":9635,"close":9700,"volume":558,"rsi_14":42.76,"sma_20":9978.25,"sma_60":11501.75,"sma_120":10654.16},{"date":"2026-08-10","open":9875,"high":9880,"low":9800,"close":9880,"volume":2155,"rsi_14":48.02,"sma_20":9910.15,"sma_60":11463.12,"sma_120":10652.58},{"date":"2026-08-11","open":9110,"high":9865,"low":9110,"close":9735,"volume":13552,"rsi_14":42.16,"sma_20":9853.25,"sma_60":11417.15,"sma_120":10653.83},{"date":"2026-08-12","open":9850,"high":9860,"low":9755,"close":9855,"volume":1510,"rsi_14":44.85,"sma_20":9818.55,"sma_60":11380.27,"sma_120":10655.58},{"date":"2026-08-13","open":9915,"high":10000,"low":9860,"close":10000,"volume":2749,"rsi_14":50.72,"sma_20":9775.85,"sma_60":11348.8,"sma_120":10661.42},{"date":"2026-08-14","open":9970,"high":9990,"low":9840,"close":9920,"volume":818,"rsi_14":54.0,"sma_20":9738.65,"sma_60":11324.58,"sma_120":10663.42},{"date":"2026-08-18","open":9920,"high":9930,"low":9780,"close":9850,"volume":1891,"rsi_14":55.59,"sma_20":9718.95,"sma_60":11300.7,"sma_120":10665.71},{"date":"2026-08-19","open":9530,"high":9530,"low":9280,"close":9330,"volume":1036,"rsi_14":54.31,"sma_20":9684.0,"sma_60":11256.32,"sma_120":10665.38},{"date":"2026-08-20","open":9405,"high":9410,"low":9210,"close":9360,"volume":2503,"rsi_14":58.68,"sma_20":9636.8,"sma_60":11202.1,"sma_120":10664.21},{"date":"2026-08-21","open":9175,"high":9180,"low":9120,"close":9175,"volume":1221,"rsi_14":44.32,"sma_20":9583.85,"sma_60":11142.82,"sma_120":10658.92},{"date":"2026-08-24","open":9175,"high":9260,"low":9100,"close":9130,"volume":1329,"rsi_14":45.53,"sma_20":9542.9,"sma_60":11073.62,"sma_120":10654.42},{"date":"2026-08-25","open":9000,"high":9020,"low":8825,"close":9010,"volume":1925,"rsi_14":37.06,"sma_20":9510.7,"sma_60":11008.33,"sma_120":10652.54},{"date":"2026-08-26","open":9015,"high":9165,"low":9005,"close":9105,"volume":1331,"rsi_14":32.29,"sma_20":9491.5,"sma_60":10940.8,"sma_120":10651.55},{"date":"2026-08-27","open":9210,"high":9210,"low":9120,"close":9160,"volume":918,"rsi_14":40.1,"sma_20":9497.25,"sma_60":10876.43,"sma_120":10652.97},{"date":"2026-08-28","open":9155,"high":9155,"low":9095,"close":9095,"volume":3377,"rsi_14":33.69,"sma_20":9511.0,"sma_60":10813.4,"sma_120":10651.48},{"date":"2026-08-31","open":8880,"high":8885,"low":8700,"close":8820,"volume":2518,"rsi_14":22.82,"sma_20":9478.25,"sma_60":10731.53,"sma_120":10649.23},{"date":"2026-09-01","open":8725,"high":8915,"low":8725,"close":8805,"volume":1116,"rsi_14":24.45,"sma_20":9450.5,"sma_60":10652.33,"sma_120":10650.31},{"date":"2026-09-02","open":8800,"high":8800,"low":8570,"close":8600,"volume":1061,"rsi_14":17.06,"sma_20":9398.75,"sma_60":10589.78,"sma_120":10646.93},{"date":"2026-09-03","open":8610,"high":8725,"low":8590,"close":8710,"volume":1402,"rsi_14":15.51,"sma_20":9339.25,"sma_60":10530.32,"sma_120":10642.61},{"date":"2026-09-04","open":8850,"high":8850,"low":8710,"close":8710,"volume":2228,"rsi_14":16.2,"sma_20":9297.5,"sma_60":10477.1,"sma_120":10638.37},{"date":"2026-09-07","open":8840,"high":8840,"low":8665,"close":8735,"volume":1869,"rsi_14":18.05,"sma_20":9249.25,"sma_60":10433.22,"sma_120":10634.96},{"date":"2026-09-08","open":8730,"high":8780,"low":8690,"close":8780,"volume":2300,"rsi_14":28.35,"sma_20":9194.25,"sma_60":10376.0,"sma_120":10632.01},{"date":"2026-09-09","open":8990,"high":8990,"low":8835,"close":8870,"volume":1581,"rsi_14":31.58,"sma_20":9151.0,"sma_60":10318.2,"sma_120":10629.1},{"date":"2026-09-10","open":8785,"high":8785,"low":8610,"close":8625,"volume":827,"rsi_14":30.22,"sma_20":9089.5,"sma_60":10250.83,"sma_120":10623.36},{"date":"2026-09-11","open":8680,"high":8680,"low":8540,"close":8550,"volume":693,"rsi_14":29.58,"sma_20":9017.0,"sma_60":10187.7,"sma_120":10617.33},{"date":"2026-09-14","open":8590,"high":8710,"low":8590,"close":8655,"volume":579,"rsi_14":37.37,"sma_20":8953.75,"sma_60":10128.4,"sma_120":10611.38},{"date":"2026-09-15","open":8540,"high":8540,"low":8415,"close":8510,"volume":452,"rsi_14":29.55,"sma_20":8886.75,"sma_60":10050.53,"sma_120":10606.42},{"date":"2026-09-16","open":8495,"high":8550,"low":8415,"close":8470,"volume":4114,"rsi_14":26.04,"sma_20":8843.75,"sma_60":9978.17,"sma_120":10600.89},{"date":"2026-09-17","open":8470,"high":8530,"low":8470,"close":8530,"volume":691,"rsi_14":30.31,"sma_20":8802.25,"sma_60":9906.63,"sma_120":10593.69},{"date":"2026-09-18","open":8760,"high":8780,"low":8695,"close":8705,"volume":2338,"rsi_14":45.69,"sma_20":8778.75,"sma_60":9845.83,"sma_120":10587.03},{"date":"2026-09-21","open":8825,"high":8875,"low":8710,"close":8760,"volume":2779,"rsi_14":48.36,"sma_20":8760.25,"sma_60":9783.87,"sma_120":10583.88},{"date":"2026-09-22","open":8960,"high":8960,"low":8555,"close":8790,"volume":33294,"rsi_14":57.92,"sma_20":8749.25,"sma_60":9729.73,"sma_120":10582.62},{"date":"2026-09-23","open":8900,"high":8930,"low":8852,"close":8915,"volume":928,"rsi_14":58.44,"sma_20":8739.75,"sma_60":9685.52,"sma_120":10583.82},{"date":"2026-09-28","open":8895,"high":8895,"low":8700,"close":8720,"volume":3800,"rsi_14":50.35,"sma_20":8717.75,"sma_60":9635.47,"sma_120":10579.33},{"date":"2026-09-29","open":8650,"high":8650,"low":8490,"close":8500,"volume":1119,"rsi_14":42.68,"sma_20":8688.0,"sma_60":9569.0,"sma_120":10573.17},{"date":"2026-09-30","open":8675,"high":8745,"low":8590,"close":8725,"volume":2863,"rsi_14":48.46,"sma_20":8683.25,"sma_60":9513.53,"sma_120":10568.67},{"date":"2026-10-01","open":8760,"high":8850,"low":8605,"close":8850,"volume":889,"rsi_14":49.45,"sma_20":8685.5,"sma_60":9470.15,"sma_120":10566.26},{"date":"2026-10-02","open":8685,"high":8850,"low":8670,"close":8705,"volume":4938,"rsi_14":52.33,"sma_20":8690.75,"sma_60":9423.27,"sma_120":10562.47},{"date":"2026-10-06","open":8930,"high":8930,"low":8810,"close":8900,"volume":3691,"rsi_14":59.51,"sma_20":8700.25,"sma_60":9378.13,"sma_120":10559.97},{"date":"2026-10-07","open":8905,"high":8970,"low":8890,"close":8945,"volume":6626,"rsi_14":58.15,"sma_20":8712.0,"sma_60":9347.73,"sma_120":10556.34},{"date":"2026-10-08","open":8815,"high":8815,"low":8650,"close":8675,"volume":22147,"rsi_14":54.33,"sma_20":8709.0,"sma_60":9310.93,"sma_120":10549.51},{"date":"2026-10-12","open":8645,"high":8645,"low":8440,"close":8510,"volume":6700,"rsi_14":50.99,"sma_20":8695.5,"sma_60":9266.63,"sma_120":10540.76},{"date":"2026-10-13","open":8300,"high":8305,"low":8180,"close":8275,"volume":6036,"rsi_14":44.22,"sma_20":8665.75,"sma_60":9223.33,"sma_120":10528.47},{"date":"2026-10-14","open":8350,"high":8350,"low":8215,"close":8215,"volume":3000,"rsi_14":38.28,"sma_20":8645.25,"sma_60":9184.43,"sma_120":10514.17},{"date":"2026-10-15","open":8165,"high":8165,"low":7900,"close":7900,"volume":48390,"rsi_14":31.7,"sma_20":8612.75,"sma_60":9135.2,"sma_120":10496.26},{"date":"2026-10-16","open":8000,"high":8000,"low":7840,"close":7840,"volume":1194,"rsi_14":30.04,"sma_20":8572.0,"sma_60":9088.13,"sma_120":10476.13},{"date":"2026-10-19","open":7840,"high":7840,"low":7630,"close":7810,"volume":3847,"rsi_14":25.82,"sma_20":8537.0,"sma_60":9047.57,"sma_120":10455.72},{"date":"2026-10-20","open":7755,"high":7755,"low":7560,"close":7565,"volume":5865,"rsi_14":25.27,"sma_20":8491.75,"sma_60":9006.5,"sma_120":10430.13},{"date":"2026-10-21","open":7730,"high":7875,"low":7730,"close":7855,"volume":12943,"rsi_14":36.59,"sma_20":8458.0,"sma_60":8965.68,"sma_120":10406.76},{"date":"2026-10-22","open":7970,"high":7970,"low":7740,"close":7790,"volume":1839,"rsi_14":29.18,"sma_20":8412.25,"sma_60":8924.95,"sma_120":10380.09},{"date":"2026-10-23","open":7560,"high":7560,"low":7435,"close":7530,"volume":5499,"rsi_14":22.27,"sma_20":8350.75,"sma_60":8884.63,"sma_120":10348.26}],"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 미국클린에너지나스닥","phase":"above-fold","symbol_resolved":true}