{"status":"ok","report":{"price_analysis":{"current":5260.0,"change_1d":-1.3,"change_7d":-1.9,"change_30d":-1.7,"high_30d":5550.0,"low_30d":5105.0,"position_in_range":35.0,"support":5149.5,"resistance":5505.5},"summary":"TIGER K게임(300610)은(는) WISE K게임 테마 지수를 추종하는 ETF입니다, 순자산 137억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.8로 약세 구간입니다. MACD(-37.38)가 시그널선(-34.46)을 하회합니다(데드크로스). 현재가가 SMA20(5351)과 SMA60(5426) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5174~5528 (현재 위치 24%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.78260869565217,"macd":-37.37658063173694,"macd_signal":-34.45845123615068,"sma_20":5350.75,"sma_60":5426.0,"bb_upper":5527.6475692314625,"bb_lower":5173.8524307685375,"atr_14":137.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.80만, 기관 순매수 2.72만. 30일 누적: 외국인 702.00, 기관 4.92만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-28047.0,"institutional_flow":27220.0,"data":[{"date":"2026-10-23","foreign_net":-2739.0,"institution_net":2929.0,"retail_net":-190.0},{"date":"2026-10-22","foreign_net":-7086.0,"institution_net":4618.0,"retail_net":2468.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":448.0,"retail_net":-448.0},{"date":"2026-10-20","foreign_net":-4386.0,"institution_net":4377.0,"retail_net":9.0},{"date":"2026-10-19","foreign_net":-13836.0,"institution_net":14848.0,"retail_net":-1012.0},{"date":"2026-10-16","foreign_net":27826.0,"institution_net":-25597.0,"retail_net":-2229.0},{"date":"2026-10-15","foreign_net":-244.0,"institution_net":5077.0,"retail_net":-4833.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-4258.0,"retail_net":4258.0},{"date":"2026-10-13","foreign_net":-4704.0,"institution_net":6738.0,"retail_net":-2034.0},{"date":"2026-10-12","foreign_net":-11458.0,"institution_net":12014.0,"retail_net":-556.0},{"date":"2026-10-08","foreign_net":-1292.0,"institution_net":449.0,"retail_net":843.0},{"date":"2026-10-07","foreign_net":-11160.0,"institution_net":9938.0,"retail_net":1222.0},{"date":"2026-10-06","foreign_net":9483.0,"institution_net":-4344.0,"retail_net":-5139.0},{"date":"2026-10-02","foreign_net":-177.0,"institution_net":19329.0,"retail_net":-19152.0},{"date":"2026-10-01","foreign_net":-21942.0,"institution_net":22013.0,"retail_net":-71.0},{"date":"2026-09-30","foreign_net":-5102.0,"institution_net":6483.0,"retail_net":-1381.0},{"date":"2026-09-29","foreign_net":6144.0,"institution_net":-5646.0,"retail_net":-498.0},{"date":"2026-09-28","foreign_net":-6585.0,"institution_net":7381.0,"retail_net":-796.0},{"date":"2026-09-23","foreign_net":28224.0,"institution_net":-26943.0,"retail_net":-1281.0},{"date":"2026-09-22","foreign_net":7339.0,"institution_net":-6651.0,"retail_net":-688.0},{"date":"2026-09-21","foreign_net":-10394.0,"institution_net":10045.0,"retail_net":349.0},{"date":"2026-09-18","foreign_net":11997.0,"institution_net":-8859.0,"retail_net":-3138.0},{"date":"2026-09-17","foreign_net":11258.0,"institution_net":-11897.0,"retail_net":639.0},{"date":"2026-09-16","foreign_net":17.0,"institution_net":-402.0,"retail_net":385.0},{"date":"2026-09-15","foreign_net":25.0,"institution_net":319.0,"retail_net":-344.0},{"date":"2026-09-14","foreign_net":-190.0,"institution_net":6827.0,"retail_net":-6637.0},{"date":"2026-09-11","foreign_net":576.0,"institution_net":9953.0,"retail_net":-10529.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":2314.0,"retail_net":-2314.0},{"date":"2026-09-09","foreign_net":-892.0,"institution_net":-2013.0,"retail_net":2905.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-273.0,"retail_net":273.0}],"periods":{"d1":{"foreign_net":-2739.0,"institution_net":2929.0,"retail_net":-190.0},"d3":{"foreign_net":-9825.0,"institution_net":7995.0,"retail_net":1830.0},"d7":{"foreign_net":-465.0,"institution_net":6700.0,"retail_net":-6235.0},"d14":{"foreign_net":-19773.0,"institution_net":46566.0,"retail_net":-26793.0},"d30":{"foreign_net":702.0,"institution_net":49217.0,"retail_net":-49919.0}}},"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":37,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.8,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.011,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.01,"summary":"배당수익률 1.01%","metrics":[{"name":"배당수익률","value":1.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:39.610496+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"WISE K게임 테마 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.5,"aum":13700000000.0,"aum_display":"137억","dividend_yield":null,"tracking_error":0.57,"holdings":[{"ticker":"036570","name":"NC","weight":13.22},{"ticker":"192080","name":"더블유게임즈","weight":12.78},{"ticker":"462870","name":"시프트업","weight":11.56},{"ticker":"259960","name":"크래프톤","weight":11.1},{"ticker":"251270","name":"넷마블","weight":8.4},{"ticker":"112040","name":"위메이드","weight":7.26},{"ticker":"263750","name":"펄어비스","weight":7.1},{"ticker":"293490","name":"카카오게임즈","weight":5.72},{"ticker":"069080","name":"웹젠","weight":4.39},{"ticker":"095660","name":"네오위즈","weight":3.91}],"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":5260.0,"change_pct":-1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-24","close":9201.0605},{"date":"2018-07-25","close":9196.1689},{"date":"2018-07-26","close":9411.3984},{"date":"2018-07-27","close":9338.0234},{"date":"2018-07-30","close":9176.6035},{"date":"2018-07-31","close":9142.3613},{"date":"2018-08-01","close":9245.085},{"date":"2018-08-02","close":9215.7354},{"date":"2018-08-03","close":9249.9766},{"date":"2018-08-06","close":9294.001},{"date":"2018-08-07","close":9152.1436},{"date":"2018-08-08","close":9088.5527},{"date":"2018-08-09","close":9122.7949},{"date":"2018-08-10","close":9132.5791},{"date":"2018-08-13","close":8741.251},{"date":"2018-08-14","close":8917.3486},{"date":"2018-08-16","close":8795.0586},{"date":"2018-08-17","close":8892.8906},{"date":"2018-08-20","close":8834.1914},{"date":"2018-08-21","close":9044.5293},{"date":"2018-08-22","close":8976.0459},{"date":"2018-08-23","close":9059.2041},{"date":"2018-08-24","close":9196.1689},{"date":"2018-08-27","close":9225.5176},{"date":"2018-08-28","close":9142.3613},{"date":"2018-08-29","close":9210.8438},{"date":"2018-08-30","close":9176.6035},{"date":"2018-08-31","close":9181.4932},{"date":"2018-09-03","close":8985.8311},{"date":"2018-09-04","close":9078.7715},{"date":"2018-09-05","close":8932.0234},{"date":"2018-09-06","close":8941.8057},{"date":"2018-09-07","close":8858.6494},{"date":"2018-09-10","close":8971.1572},{"date":"2018-09-11","close":8976.0459},{"date":"2018-09-12","close":8971.1572},{"date":"2018-09-13","close":9000.5068},{"date":"2018-09-14","close":8912.4561},{"date":"2018-09-17","close":8873.3223},{"date":"2018-09-18","close":8873.3223},{"date":"2018-09-19","close":9034.7451},{"date":"2018-09-20","close":8985.8311},{"date":"2018-09-21","close":9068.9883},{"date":"2018-09-27","close":8990.7217},{"date":"2018-09-28","close":8912.4561},{"date":"2018-10-01","close":8917.3486},{"date":"2018-10-02","close":8819.5176},{"date":"2018-10-04","close":8755.9277},{"date":"2018-10-05","close":8643.4199},{"date":"2018-10-08","close":8643.4199},{"date":"2018-10-10","close":8433.0811},{"date":"2018-10-11","close":8017.2983},{"date":"2018-10-12","close":8110.2363},{"date":"2018-10-15","close":8012.4067},{"date":"2018-10-16","close":8110.2363},{"date":"2018-10-17","close":8178.7202},{"date":"2018-10-18","close":8222.7441},{"date":"2018-10-19","close":8374.3838},{"date":"2018-10-22","close":8389.0566},{"date":"2018-10-23","close":8296.1191},{"date":"2018-10-24","close":8159.1538},{"date":"2018-10-25","close":8051.5391},{"date":"2018-10-26","close":7684.6704},{"date":"2018-10-29","close":7234.6455},{"date":"2018-10-30","close":7371.6104},{"date":"2018-10-31","close":7518.3574},{"date":"2018-11-01","close":7650.4297},{"date":"2018-11-02","close":7899.8999},{"date":"2018-11-05","close":7934.1411},{"date":"2018-11-06","close":7914.5752},{"date":"2018-11-07","close":7718.9121},{"date":"2018-11-08","close":7860.7671},{"date":"2018-11-09","close":7792.2856},{"date":"2018-11-12","close":7782.5024},{"date":"2018-11-13","close":7787.3936},{"date":"2018-11-14","close":7885.2256},{"date":"2018-11-15","close":7929.2495},{"date":"2018-11-16","close":8002.623},{"date":"2018-11-19","close":8183.6128},{"date":"2018-11-20","close":8183.6128},{"date":"2018-11-21","close":8178.7202},{"date":"2018-11-22","close":8134.6963},{"date":"2018-11-23","close":8120.0225},{"date":"2018-11-26","close":8168.9375},{"date":"2018-11-27","close":8296.1191},{"date":"2018-11-28","close":8481.9971},{"date":"2018-11-29","close":8423.2998},{"date":"2018-11-30","close":8340.1416},{"date":"2018-12-03","close":8335.25},{"date":"2018-12-04","close":8325.4668},{"date":"2018-12-05","close":8276.5527},{"date":"2018-12-06","close":7968.3823},{"date":"2018-12-07","close":7978.1655},{"date":"2018-12-10","close":7674.8877},{"date":"2018-12-11","close":7552.5981},{"date":"2018-12-12","close":7762.9355},{"date":"2018-12-13","close":7890.1162},{"date":"2018-12-14","close":7640.6465},{"date":"2018-12-17","close":7557.4897},{"date":"2018-12-18","close":7493.8994},{"date":"2018-12-19","close":7689.563},{"date":"2018-12-20","close":7591.731},{"date":"2018-12-21","close":7929.2495},{"date":"2018-12-24","close":8002.623},{"date":"2018-12-26","close":7836.3091},{"date":"2018-12-27","close":7934.1411},{"date":"2018-12-28","close":7953.708},{"date":"2019-01-02","close":7953.708},{"date":"2019-01-03","close":7943.9238},{"date":"2019-01-04","close":8124.9131},{"date":"2019-01-07","close":8349.9258},{"date":"2019-01-08","close":8321.0},{"date":"2019-01-09","close":8379.2744},{"date":"2019-01-10","close":8325.4668},{"date":"2019-01-11","close":8315.6846},{"date":"2019-01-14","close":8208.0703},{"date":"2019-01-15","close":8247.2021},{"date":"2019-01-16","close":8276.5527},{"date":"2019-01-17","close":8198.2861},{"date":"2019-01-18","close":8325.4668},{"date":"2019-01-21","close":8144.481},{"date":"2019-01-22","close":8110.2363},{"date":"2019-01-23","close":8198.2861},{"date":"2019-01-24","close":8036.8643},{"date":"2019-01-25","close":8222.7441},{"date":"2019-01-28","close":8247.2021},{"date":"2019-01-29","close":8178.7202},{"date":"2019-01-30","close":8232.5273},{"date":"2019-01-31","close":8349.9258},{"date":"2019-02-01","close":8384.167},{"date":"2019-02-07","close":8491.7822},{"date":"2019-02-08","close":8594.5049},{"date":"2019-02-11","close":8472.2168},{"date":"2019-02-12","close":8345.0332},{"date":"2019-02-13","close":8481.9971},{"date":"2019-02-14","close":8614.0703},{"date":"2019-02-15","close":8565.1533},{"date":"2019-02-18","close":8584.7207},{"date":"2019-02-19","close":8702.1211},{"date":"2019-02-20","close":8702.1211},{"date":"2019-02-21","close":8741.251},{"date":"2019-02-22","close":8682.5527},{"date":"2019-02-25","close":8682.5527},{"date":"2019-02-26","close":8799.9512},{"date":"2019-02-27","close":9000.5068},{"date":"2019-02-28","close":8858.6494},{"date":"2019-03-04","close":8848.8662},{"date":"2019-03-05","close":8770.6025},{"date":"2019-03-06","close":8785.2754},{"date":"2019-03-07","close":8741.251},{"date":"2019-03-08","close":8687.4443},{"date":"2019-03-11","close":8848.8662},{"date":"2019-03-12","close":8912.4561},{"date":"2019-03-13","close":8853.7568},{"date":"2019-03-14","close":8843.9746},{"date":"2019-03-15","close":8843.9746},{"date":"2019-03-18","close":8980.9385},{"date":"2019-03-19","close":8858.6494},{"date":"2019-03-20","close":8829.2988},{"date":"2019-03-21","close":8702.1211},{"date":"2019-03-22","close":8662.9883},{"date":"2019-03-25","close":8599.3965},{"date":"2019-03-26","close":8746.1416},{"date":"2019-03-27","close":8682.5527},{"date":"2019-03-28","close":8819.5176},{"date":"2019-03-29","close":8848.8662},{"date":"2019-04-01","close":8814.624},{"date":"2019-04-02","close":8736.3604},{"date":"2019-04-03","close":8961.3711},{"date":"2019-04-04","close":9015.1807},{"date":"2019-04-05","close":9064.0967},{"date":"2019-04-08","close":9000.5068},{"date":"2019-04-09","close":8932.0234},{"date":"2019-04-10","close":8976.0459},{"date":"2019-04-11","close":9039.6377},{"date":"2019-04-12","close":9098.3359},{"date":"2019-04-15","close":9147.2529},{"date":"2019-04-16","close":9049.4209},{"date":"2019-04-17","close":9010.2891},{"date":"2019-04-18","close":8951.5908},{"date":"2019-04-19","close":8897.7822},{"date":"2019-04-22","close":8873.3223},{"date":"2019-04-23","close":8775.4932},{"date":"2019-04-24","close":8858.6494},{"date":"2019-04-25","close":8834.1914},{"date":"2019-04-26","close":8760.8184},{"date":"2019-04-29","close":8780.4062},{"date":"2019-04-30","close":8932.2129},{"date":"2019-05-02","close":8888.1416},{"date":"2019-05-03","close":8863.6553},{"date":"2019-05-07","close":8809.7871},{"date":"2019-05-08","close":8946.9053},{"date":"2019-05-09","close":8804.8906},{"date":"2019-05-10","close":8844.0684},{"date":"2019-05-13","close":8956.7002},{"date":"2019-05-14","close":8692.2598},{"date":"2019-05-15","close":8746.126},{"date":"2019-05-16","close":8755.9209},{"date":"2019-05-17","close":8755.9209},{"date":"2019-05-20","close":8564.9365},{"date":"2019-05-21","close":8584.5254},{"date":"2019-05-22","close":8638.3916},{"date":"2019-05-23","close":8408.2305},{"date":"2019-05-24","close":8339.6719},{"date":"2019-05-27","close":8163.3789},{"date":"2019-05-28","close":8280.9072},{"date":"2019-05-29","close":8173.1724},{"date":"2019-05-30","close":8197.6592},{"date":"2019-05-31","close":8280.9072},{"date":"2019-06-03","close":8236.834},{"date":"2019-06-04","close":8158.48},{"date":"2019-06-05","close":8251.5244},{"date":"2019-06-07","close":8315.1865},{"date":"2019-06-10","close":8457.2002},{"date":"2019-06-11","close":8442.5088},{"date":"2019-06-12","close":8462.0986},{"date":"2019-06-13","close":8589.4219},{"date":"2019-06-14","close":8471.8906},{"date":"2019-06-17","close":8447.4062},{"date":"2019-06-18","close":8506.1719},{"date":"2019-06-19","close":8584.5254},{"date":"2019-06-20","close":8618.8018},{"date":"2019-06-21","close":8618.8018},{"date":"2019-06-24","close":8530.6562},{"date":"2019-06-25","close":8422.9219},{"date":"2019-06-26","close":8339.6719},{"date":"2019-06-27","close":8290.7021},{"date":"2019-06-28","close":8187.8623},{"date":"2019-07-01","close":7982.188},{"date":"2019-07-02","close":7923.4233},{"date":"2019-07-03","close":7889.1436},{"date":"2019-07-04","close":7761.8198},{"date":"2019-07-05","close":7982.188},{"date":"2019-07-08","close":7840.1733},{"date":"2019-07-09","close":7766.7178},{"date":"2019-07-10","close":7820.5854},{"date":"2019-07-11","close":7903.835},{"date":"2019-07-12","close":7970.0},{"date":"2019-07-15","close":7894.041},{"date":"2019-07-16","close":7786.3057},{"date":"2019-07-17","close":7698.1587},{"date":"2019-07-18","close":7663.8799},{"date":"2019-07-19","close":7688.3638},{"date":"2019-07-22","close":7629.6001},{"date":"2019-07-23","close":7595.3203},{"date":"2019-07-24","close":7546.3506},{"date":"2019-07-25","close":7453.3066},{"date":"2019-07-26","close":7384.7476},{"date":"2019-07-29","close":7193.7627},{"date":"2019-07-30","close":7164.3799},{"date":"2019-07-31","close":7154.5864},{"date":"2019-08-01","close":7262.3213},{"date":"2019-08-02","close":7262.3213},{"date":"2019-08-05","close":7017.4688},{"date":"2019-08-06","close":6694.2646},{"date":"2019-08-07","close":6855.8662},{"date":"2019-08-08","close":7110.5132},{"date":"2019-08-09","close":7257.4243},{"date":"2019-08-12","close":7286.8062},{"date":"2019-08-13","close":7139.8955},{"date":"2019-08-14","close":7139.8955},{"date":"2019-08-16","close":7022.3662},{"date":"2019-08-19","close":7115.4097},{"date":"2019-08-20","close":7316.1895},{"date":"2019-08-21","close":7311.292},{"date":"2019-08-22","close":7389.645},{"date":"2019-08-23","close":7399.439},{"date":"2019-08-26","close":7223.1455},{"date":"2019-08-27","close":7291.7036},{"date":"2019-08-28","close":7330.8804},{"date":"2019-08-29","close":7330.8804},{"date":"2019-08-30","close":7477.7905},{"date":"2019-09-02","close":7575.7329},{"date":"2019-09-03","close":7551.2466},{"date":"2019-09-04","close":7605.1147},{"date":"2019-09-05","close":7605.1147},{"date":"2019-09-06","close":7585.5264},{"date":"2019-09-09","close":7629.6001},{"date":"2019-09-10","close":7639.394},{"date":"2019-09-11","close":7668.7759},{"date":"2019-09-16","close":7614.9087},{"date":"2019-09-17","close":7585.5264},{"date":"2019-09-18","close":7663.8799},{"date":"2019-09-19","close":7629.6001},{"date":"2019-09-20","close":7649.1885},{"date":"2019-09-23","close":7634.4971},{"date":"2019-09-24","close":7688.3638},{"date":"2019-09-25","close":7526.7622},{"date":"2019-09-26","close":7526.7622},{"date":"2019-09-27","close":7448.4092},{"date":"2019-09-30","close":7472.8945},{"date":"2019-10-01","close":7575.7329},{"date":"2019-10-02","close":7624.7026},{"date":"2019-10-04","close":7512.0713},{"date":"2019-10-07","close":7487.5854},{"date":"2019-10-08","close":7570.8359},{"date":"2019-10-10","close":7531.6592},{"date":"2019-10-11","close":7438.6152},{"date":"2019-10-14","close":7438.6152},{"date":"2019-10-15","close":7472.8945},{"date":"2019-10-16","close":7419.0269},{"date":"2019-10-17","close":7472.8945},{"date":"2019-10-18","close":7423.9233},{"date":"2019-10-21","close":7485.0},{"date":"2019-10-22","close":7467.9976},{"date":"2019-10-23","close":7423.9233},{"date":"2019-10-24","close":7453.3066},{"date":"2019-10-25","close":7443.5122},{"date":"2019-10-28","close":7365.1597},{"date":"2019-10-29","close":7345.5718},{"date":"2019-10-30","close":7350.4678},{"date":"2019-10-31","close":7438.6152},{"date":"2019-11-01","close":7482.689},{"date":"2019-11-04","close":7610.0122},{"date":"2019-11-05","close":7580.6294},{"date":"2019-11-06","close":7663.8799},{"date":"2019-11-07","close":7585.5264},{"date":"2019-11-08","close":7570.8359},{"date":"2019-11-11","close":7536.5562},{"date":"2019-11-12","close":7673.6738},{"date":"2019-11-13","close":7595.3203},{"date":"2019-11-14","close":7497.3794},{"date":"2019-11-15","close":7605.1147},{"date":"2019-11-18","close":7561.041},{"date":"2019-11-19","close":7531.6592},{"date":"2019-11-20","close":7394.542},{"date":"2019-11-21","close":7252.5273},{"date":"2019-11-22","close":7267.2183},{"date":"2019-11-25","close":7379.8506},{"date":"2019-11-26","close":7409.2329},{"date":"2019-11-27","close":7409.2329},{"date":"2019-11-28","close":7374.9536},{"date":"2019-11-29","close":7345.5718},{"date":"2019-12-02","close":7345.5718},{"date":"2019-12-03","close":7325.9834},{"date":"2019-12-04","close":7365.1597},{"date":"2019-12-05","close":7325.9834},{"date":"2019-12-06","close":7404.3359},{"date":"2019-12-09","close":7330.8804},{"date":"2019-12-10","close":7325.9834},{"date":"2019-12-11","close":7370.0566},{"date":"2019-12-12","close":7428.8213},{"date":"2019-12-13","close":7521.8652},{"date":"2019-12-16","close":7467.9976},{"date":"2019-12-17","close":7467.9976},{"date":"2019-12-18","close":7433.7183},{"date":"2019-12-19","close":7433.7183},{"date":"2019-12-20","close":7467.9976},{"date":"2019-12-23","close":7379.8506},{"date":"2019-12-24","close":7360.2632},{"date":"2019-12-26","close":7414.1294},{"date":"2019-12-27","close":7448.4092},{"date":"2019-12-30","close":7541.4531},{"date":"2020-01-02","close":7502.2773},{"date":"2020-01-03","close":7565.938},{"date":"2020-01-06","close":7438.6152},{"date":"2020-01-07","close":7497.3794},{"date":"2020-01-08","close":7355.3652},{"date":"2020-01-09","close":7605.1147},{"date":"2020-01-10","close":7810.791},{"date":"2020-01-13","close":8094.8198},{"date":"2020-01-14","close":8075.231},{"date":"2020-01-15","close":8114.4087},{"date":"2020-01-16","close":8065.4375},{"date":"2020-01-17","close":8065.4375},{"date":"2020-01-20","close":7898.937},{"date":"2020-01-21","close":7859.7612},{"date":"2020-01-22","close":7913.6284},{"date":"2020-01-23","close":8001.7759},{"date":"2020-01-28","close":7752.0259},{"date":"2020-01-29","close":7820.5854},{"date":"2020-01-30","close":7693.2622},{"date":"2020-01-31","close":7556.1445},{"date":"2020-02-03","close":7492.4824},{"date":"2020-02-04","close":7737.3354},{"date":"2020-02-05","close":7654.085},{"date":"2020-02-06","close":7781.4082},{"date":"2020-02-07","close":7717.7471},{"date":"2020-02-10","close":7796.0991},{"date":"2020-02-11","close":7845.0703},{"date":"2020-02-12","close":7796.0991},{"date":"2020-02-13","close":7742.2314},{"date":"2020-02-14","close":7737.3354},{"date":"2020-02-17","close":7737.3354},{"date":"2020-02-18","close":7688.3638},{"date":"2020-02-19","close":7786.3057},{"date":"2020-02-20","close":7747.1294},{"date":"2020-02-21","close":7673.6738},{"date":"2020-02-24","close":7502.2773},{"date":"2020-02-25","close":7639.394},{"date":"2020-02-26","close":7639.394},{"date":"2020-02-27","close":7428.8213},{"date":"2020-02-28","close":7115.4097},{"date":"2020-03-02","close":7208.4541},{"date":"2020-03-03","close":7272.1162},{"date":"2020-03-04","close":7561.041},{"date":"2020-03-05","close":7649.1885},{"date":"2020-03-06","close":7619.8062},{"date":"2020-03-09","close":7228.042},{"date":"2020-03-10","close":7267.2183},{"date":"2020-03-11","close":6997.8809},{"date":"2020-03-12","close":6581.6313},{"date":"2020-03-13","close":6375.9565},{"date":"2020-03-16","close":6087.0303},{"date":"2020-03-17","close":6253.5303},{"date":"2020-03-18","close":5984.1929},{"date":"2020-03-19","close":5386.7529},{"date":"2020-03-20","close":5744.2368},{"date":"2020-03-23","close":5690.3691},{"date":"2020-03-24","close":6096.8247},{"date":"2020-03-25","close":6302.5005},{"date":"2020-03-26","close":6292.7061},{"date":"2020-03-27","close":6341.6768},{"date":"2020-03-30","close":6341.6768},{"date":"2020-03-31","close":6640.397},{"date":"2020-04-01","close":6806.896},{"date":"2020-04-02","close":6968.499},{"date":"2020-04-03","close":7076.2334},{"date":"2020-04-06","close":7203.5566},{"date":"2020-04-07","close":7228.042},{"date":"2020-04-08","close":7213.3516},{"date":"2020-04-09","close":7179.0718},{"date":"2020-04-10","close":7149.6904},{"date":"2020-04-13","close":7076.2334},{"date":"2020-04-14","close":7252.5273},{"date":"2020-04-16","close":7370.0566},{"date":"2020-04-17","close":7595.3203},{"date":"2020-04-20","close":7565.938},{"date":"2020-04-21","close":7394.542},{"date":"2020-04-22","close":7492.4824},{"date":"2020-04-23","close":7644.2915},{"date":"2020-04-24","close":7600.2183},{"date":"2020-04-27","close":7727.541},{"date":"2020-04-28","close":7712.8403},{"date":"2020-04-29","close":7698.1396},{"date":"2020-05-04","close":7668.7393},{"date":"2020-05-06","close":7830.4443},{"date":"2020-05-07","close":7997.0493},{"date":"2020-05-08","close":8232.2568},{"date":"2020-05-11","close":8491.9639},{"date":"2020-05-12","close":8805.5742},{"date":"2020-05-13","close":8756.5732},{"date":"2020-05-14","close":8893.7773},{"date":"2020-05-15","close":8903.5791},{"date":"2020-05-18","close":8697.7715},{"date":"2020-05-19","close":8599.7676},{"date":"2020-05-20","close":8781.0752},{"date":"2020-05-21","close":8830.0752},{"date":"2020-05-22","close":8859.4766},{"date":"2020-05-25","close":8991.7793},{"date":"2020-05-26","close":9182.8848},{"date":"2020-05-27","close":9016.2803},{"date":"2020-05-28","close":8683.0703},{"date":"2020-05-29","close":8692.8701},{"date":"2020-06-01","close":8844.7754},{"date":"2020-06-02","close":8908.4785},{"date":"2020-06-03","close":9001.5811},{"date":"2020-06-04","close":8937.8779},{"date":"2020-06-05","close":8952.5791},{"date":"2020-06-08","close":9045.6826},{"date":"2020-06-09","close":9153.4863},{"date":"2020-06-10","close":9222.0869},{"date":"2020-06-11","close":9280.8887},{"date":"2020-06-12","close":9177.9854},{"date":"2020-06-15","close":8638.9688},{"date":"2020-06-16","close":9251.4883},{"date":"2020-06-17","close":9275.9893},{"date":"2020-06-18","close":9182.8848},{"date":"2020-06-19","close":9299.0},{"date":"2020-06-22","close":9261.2881},{"date":"2020-06-23","close":9785.6055},{"date":"2020-06-24","close":9854.207},{"date":"2020-06-25","close":9623.8994},{"date":"2020-06-26","close":9721.9043},{"date":"2020-06-29","close":9476.8965},{"date":"2020-06-30","close":9981.6113},{"date":"2020-07-01","close":9810.1055},{"date":"2020-07-02","close":10354.0225},{"date":"2020-07-03","close":10415.0},{"date":"2020-07-06","close":10736.2354},{"date":"2020-07-07","close":10893.04},{"date":"2020-07-08","close":10922.4404},{"date":"2020-07-09","close":10922.4404},{"date":"2020-07-10","close":10917.541},{"date":"2020-07-13","close":11040.0439},{"date":"2020-07-14","close":10966.542},{"date":"2020-07-15","close":10780.3359},{"date":"2020-07-16","close":10476.5264},{"date":"2020-07-17","close":10515.7275},{"date":"2020-07-20","close":10349.1221},{"date":"2020-07-21","close":10452.0273},{"date":"2020-07-22","close":10373.624},{"date":"2020-07-23","close":10236.418},{"date":"2020-07-24","close":10270.7207},{"date":"2020-07-27","close":10437.3262},{"date":"2020-07-28","close":10505.9277},{"date":"2020-07-29","close":10550.0303},{"date":"2020-07-30","close":10554.9287},{"date":"2020-07-31","close":10545.1279},{"date":"2020-08-03","close":10995.9434},{"date":"2020-08-04","close":11147.8477},{"date":"2020-08-05","close":11417.3564},{"date":"2020-08-06","close":11368.3545},{"date":"2020-08-07","close":11436.9561},{"date":"2020-08-10","close":11441.8574},{"date":"2020-08-11","close":11020.4434},{"date":"2020-08-12","close":11020.4434},{"date":"2020-08-13","close":11191.9482},{"date":"2020-08-14","close":11103.7471},{"date":"2020-08-18","close":10697.0332},{"date":"2020-08-19","close":10917.541},{"date":"2020-08-20","close":10241.3193},{"date":"2020-08-21","close":10329.5225},{"date":"2020-08-24","close":10530.4287},{"date":"2020-08-25","close":10594.1299},{"date":"2020-08-26","close":10427.5254},{"date":"2020-08-27","close":10520.6279},{"date":"2020-08-28","close":10540.2275},{"date":"2020-08-31","close":10858.7393},{"date":"2020-09-01","close":10971.4424},{"date":"2020-09-02","close":11309.5527},{"date":"2020-09-03","close":11417.3564},{"date":"2020-09-04","close":11686.8643},{"date":"2020-09-07","close":11637.8623},{"date":"2020-09-08","close":11534.9609},{"date":"2020-09-09","close":11387.9551},{"date":"2020-09-10","close":11471.2588},{"date":"2020-09-11","close":11466.3574},{"date":"2020-09-14","close":11397.7549},{"date":"2020-09-15","close":11461.457},{"date":"2020-09-16","close":11466.3574},{"date":"2020-09-17","close":11240.9521},{"date":"2020-09-18","close":11378.1553},{"date":"2020-09-21","close":11182.1484},{"date":"2020-09-22","close":10863.6387},{"date":"2020-09-23","close":10839.1367},{"date":"2020-09-24","close":10422.624},{"date":"2020-09-25","close":10427.5254},{"date":"2020-09-28","close":10770.5361},{"date":"2020-09-29","close":10873.4404},{"date":"2020-10-05","close":10897.9395},{"date":"2020-10-06","close":10971.4424},{"date":"2020-10-07","close":10907.7402},{"date":"2020-10-08","close":10809.7373},{"date":"2020-10-12","close":10755.835},{"date":"2020-10-13","close":10726.4346},{"date":"2020-10-14","close":10569.6289},{"date":"2020-10-15","close":10241.3193},{"date":"2020-10-16","close":10133.5156},{"date":"2020-10-19","close":10084.5156},{"date":"2020-10-20","close":10192.3174},{"date":"2020-10-21","close":10285.4209},{"date":"2020-10-22","close":10094.3145},{"date":"2020-10-23","close":10001.2129},{"date":"2020-10-26","close":9800.3057},{"date":"2020-10-27","close":9819.9062},{"date":"2020-10-28","close":10035.5117},{"date":"2020-10-29","close":10030.6123},{"date":"2020-10-30","close":9682.7012},{"date":"2020-11-02","close":9952.2109},{"date":"2020-11-03","close":10011.0117},{"date":"2020-11-04","close":10153.1162},{"date":"2020-11-05","close":10334.4219},{"date":"2020-11-06","close":10241.3193},{"date":"2020-11-09","close":10432.4268},{"date":"2020-11-10","close":10251.1201},{"date":"2020-11-11","close":10202.1182},{"date":"2020-11-12","close":10256.0186},{"date":"2020-11-13","close":10290.3223},{"date":"2020-11-16","close":10285.4209},{"date":"2020-11-17","close":10153.1162},{"date":"2020-11-18","close":10241.3193},{"date":"2020-11-19","close":10270.7207},{"date":"2020-11-20","close":10417.7246},{"date":"2020-11-23","close":10505.9277},{"date":"2020-11-24","close":10393.2236},{"date":"2020-11-25","close":10162.917},{"date":"2020-11-26","close":10265.8213},{"date":"2020-11-27","close":10417.7246},{"date":"2020-11-30","close":10398.124},{"date":"2020-12-01","close":10481.4277},{"date":"2020-12-02","close":10535.3281},{"date":"2020-12-03","close":11044.9434},{"date":"2020-12-04","close":10966.542},{"date":"2020-12-07","close":10848.9385},{"date":"2020-12-08","close":10888.1406},{"date":"2020-12-09","close":10824.4375},{"date":"2020-12-10","close":10834.2393},{"date":"2020-12-11","close":10922.4404},{"date":"2020-12-14","close":11025.3438},{"date":"2020-12-15","close":10991.043},{"date":"2020-12-16","close":11157.6484},{"date":"2020-12-17","close":11172.3496},{"date":"2020-12-18","close":11142.9473},{"date":"2020-12-21","close":11054.7451},{"date":"2020-12-22","close":10741.1357},{"date":"2020-12-23","close":10893.04},{"date":"2020-12-24","close":11059.6455},{"date":"2020-12-28","close":11030.2441},{"date":"2020-12-29","close":11265.4512},{"date":"2020-12-30","close":11353.6533},{"date":"2021-01-04","close":11422.2559},{"date":"2021-01-05","close":11652.5635},{"date":"2021-01-06","close":11490.8584},{"date":"2021-01-07","close":11476.1582},{"date":"2021-01-08","close":11613.3623},{"date":"2021-01-11","close":11603.5625},{"date":"2021-01-12","close":11525.1592},{"date":"2021-01-13","close":11632.9629},{"date":"2021-01-14","close":11799.5684},{"date":"2021-01-15","close":11603.5625},{"date":"2021-01-18","close":11368.3545},{"date":"2021-01-19","close":11515.3584},{"date":"2021-01-20","close":11559.4609},{"date":"2021-01-21","close":11623.1631},{"date":"2021-01-22","close":11980.874},{"date":"2021-01-25","close":12269.9834},{"date":"2021-01-26","close":12127.8779},{"date":"2021-01-27","close":12397.3857},{"date":"2021-01-28","close":12142.5781},{"date":"2021-01-29","close":11897.5713},{"date":"2021-02-01","close":12299.3838},{"date":"2021-02-02","close":12539.4902},{"date":"2021-02-03","close":12740.3965},{"date":"2021-02-04","close":12461.0889},{"date":"2021-02-05","close":12701.1963},{"date":"2021-02-08","close":12946.2041},{"date":"2021-02-09","close":12750.1982},{"date":"2021-02-10","close":12897.2031},{"date":"2021-02-15","close":12818.8008},{"date":"2021-02-16","close":12897.2031},{"date":"2021-02-17","close":12769.7988},{"date":"2021-02-18","close":12676.6963},{"date":"2021-02-19","close":12637.4951},{"date":"2021-02-22","close":12441.4873},{"date":"2021-02-23","close":12230.7822},{"date":"2021-02-24","close":11868.1709},{"date":"2021-02-25","close":12157.2793},{"date":"2021-02-26","close":11863.2705},{"date":"2021-03-02","close":11907.3721},{"date":"2021-03-03","close":12073.9756},{"date":"2021-03-04","close":11975.9736},{"date":"2021-03-05","close":11907.3721},{"date":"2021-03-08","close":11750.5654},{"date":"2021-03-09","close":11721.166},{"date":"2021-03-10","close":11510.459},{"date":"2021-03-11","close":11618.2627},{"date":"2021-03-12","close":11824.0693},{"date":"2021-03-15","close":12024.9756},{"date":"2021-03-16","close":12171.9805},{"date":"2021-03-17","close":12274.8818},{"date":"2021-03-18","close":12279.7832},{"date":"2021-03-19","close":12397.3857},{"date":"2021-03-22","close":12794.2988},{"date":"2021-03-23","close":12926.6025},{"date":"2021-03-24","close":13058.9082},{"date":"2021-03-25","close":13289.2139},{"date":"2021-03-26","close":13416.6182},{"date":"2021-03-29","close":13333.3154},{"date":"2021-03-30","close":13308.8145},{"date":"2021-03-31","close":13411.7178},{"date":"2021-04-01","close":13328.415},{"date":"2021-04-02","close":13328.415},{"date":"2021-04-05","close":13327.0},{"date":"2021-04-06","close":13254.9141},{"date":"2021-04-07","close":13245.1133},{"date":"2021-04-08","close":13504.8213},{"date":"2021-04-09","close":13945.834},{"date":"2021-04-12","close":14073.2393},{"date":"2021-04-13","close":14122.2402},{"date":"2021-04-14","close":14043.8389},{"date":"2021-04-15","close":14034.0381},{"date":"2021-04-16","close":14083.0391},{"date":"2021-04-19","close":14029.1367},{"date":"2021-04-20","close":13955.6348},{"date":"2021-04-21","close":13852.7334},{"date":"2021-04-22","close":13754.7285},{"date":"2021-04-23","close":13695.9277},{"date":"2021-04-26","close":13588.125},{"date":"2021-04-27","close":13382.3184},{"date":"2021-04-28","close":13039.3066},{"date":"2021-04-29","close":12892.2461},{"date":"2021-04-30","close":12715.7744},{"date":"2021-05-03","close":12367.7334},{"date":"2021-05-04","close":12416.7529},{"date":"2021-05-06","close":12357.9287},{"date":"2021-05-07","close":12549.1074},{"date":"2021-05-10","close":12804.0127},{"date":"2021-05-11","close":12593.2256},{"date":"2021-05-12","close":12426.5576},{"date":"2021-05-13","close":12387.3418},{"date":"2021-05-14","close":12318.7139},{"date":"2021-05-17","close":12201.0654},{"date":"2021-05-18","close":12406.9482},{"date":"2021-05-20","close":12416.7529},{"date":"2021-05-21","close":12455.9688},{"date":"2021-05-24","close":12416.7529},{"date":"2021-05-25","close":12539.3027},{"date":"2021-05-26","close":12622.6377},{"date":"2021-05-27","close":12647.1465},{"date":"2021-05-28","close":12710.873},{"date":"2021-05-31","close":12779.502},{"date":"2021-06-01","close":12759.8936},{"date":"2021-06-02","close":12730.4805},{"date":"2021-06-03","close":12818.7178},{"date":"2021-06-04","close":12686.3623},{"date":"2021-06-07","close":12720.6777},{"date":"2021-06-08","close":12681.4619},{"date":"2021-06-09","close":12686.3623},{"date":"2021-06-10","close":12853.0312},{"date":"2021-06-11","close":12813.8145},{"date":"2021-06-14","close":12857.9336},{"date":"2021-06-15","close":12857.9336},{"date":"2021-06-16","close":12764.7949},{"date":"2021-06-17","close":12681.4619},{"date":"2021-06-18","close":12867.7373},{"date":"2021-06-21","close":12661.8535},{"date":"2021-06-22","close":12563.8135},{"date":"2021-06-23","close":12485.3809},{"date":"2021-06-24","close":12402.0469},{"date":"2021-06-25","close":12451.0674},{"date":"2021-06-28","close":12460.8711},{"date":"2021-06-29","close":12902.0518},{"date":"2021-06-30","close":12906.9531},{"date":"2021-07-01","close":13078.5225},{"date":"2021-07-02","close":13441.2705},{"date":"2021-07-05","close":13647.1543},{"date":"2021-07-06","close":13524.6055},{"date":"2021-07-07","close":13411.8584},{"date":"2021-07-08","close":13563.8203},{"date":"2021-07-09","close":13397.1533},{"date":"2021-07-12","close":13353.0342},{"date":"2021-07-13","close":13529.5059},{"date":"2021-07-14","close":13519.7021},{"date":"2021-07-15","close":13652.0557},{"date":"2021-07-16","close":13887.3525},{"date":"2021-07-19","close":13804.0176},{"date":"2021-07-20","close":13784.4102},{"date":"2021-07-21","close":13632.4482},{"date":"2021-07-22","close":13906.96},{"date":"2021-07-23","close":14039.3135},{"date":"2021-07-26","close":13921.666},{"date":"2021-07-27","close":13853.0391},{"date":"2021-07-28","close":13598.1338},{"date":"2021-07-29","close":13681.4678},{"date":"2021-07-30","close":13348.1328},{"date":"2021-08-02","close":13274.6025},{"date":"2021-08-03","close":12877.541},{"date":"2021-08-04","close":13068.7188},{"date":"2021-08-05","close":13152.0527},{"date":"2021-08-06","close":13068.7188},{"date":"2021-08-09","close":13210.876},{"date":"2021-08-10","close":13112.8369},{"date":"2021-08-11","close":13058.915},{"date":"2021-08-12","close":12902.0518},{"date":"2021-08-13","close":12514.793},{"date":"2021-08-17","close":12377.5371},{"date":"2021-08-18","close":12534.4014},{"date":"2021-08-19","close":12509.8916},{"date":"2021-08-20","close":12357.9287},{"date":"2021-08-23","close":12411.8516},{"date":"2021-08-24","close":12671.6582},{"date":"2021-08-25","close":12647.1465},{"date":"2021-08-26","close":12818.7178},{"date":"2021-08-27","close":12617.7354},{"date":"2021-08-30","close":13117.7393},{"date":"2021-08-31","close":13132.4453},{"date":"2021-09-01","close":13220.6807},{"date":"2021-09-02","close":13142.249},{"date":"2021-09-03","close":13333.4268},{"date":"2021-09-06","close":13343.2305},{"date":"2021-09-07","close":13152.0527},{"date":"2021-09-08","close":12808.9121},{"date":"2021-09-09","close":12882.4434},{"date":"2021-09-10","close":12823.6191},{"date":"2021-09-13","close":12857.9336},{"date":"2021-09-14","close":13455.9766},{"date":"2021-09-15","close":13500.0957},{"date":"2021-09-16","close":13603.0361},{"date":"2021-09-17","close":14019.7051},{"date":"2021-09-23","close":14004.999},{"date":"2021-09-24","close":13828.5273},{"date":"2021-09-27","close":13774.6055},{"date":"2021-09-28","close":13598.1338},{"date":"2021-09-29","close":13402.0547},{"date":"2021-09-30","close":13338.3281},{"date":"2021-10-01","close":13549.1143},{"date":"2021-10-05","close":13897.1553},{"date":"2021-10-06","close":13902.0576},{"date":"2021-10-07","close":14446.1797},{"date":"2021-10-08","close":14318.7266},{"date":"2021-10-12","close":13754.999},{"date":"2021-10-13","close":13705.9785},{"date":"2021-10-14","close":14598.1406},{"date":"2021-10-15","close":14730.4951},{"date":"2021-10-18","close":14911.8691},{"date":"2021-10-19","close":15397.166},{"date":"2021-10-20","close":15201.0869},{"date":"2021-10-21","close":15853.0518},{"date":"2021-10-22","close":15887.3672},{"date":"2021-10-25","close":15764.8164},{"date":"2021-10-26","close":16397.1738},{"date":"2021-10-27","close":16725.6074},{"date":"2021-10-28","close":16147.1699},{"date":"2021-10-29","close":16563.8398},{"date":"2021-11-01","close":17225.6113},{"date":"2021-11-02","close":17181.4941},{"date":"2021-11-03","close":17274.6309},{"date":"2021-11-04","close":16524.627},{"date":"2021-11-05","close":16701.0957},{"date":"2021-11-08","close":17387.377},{"date":"2021-11-09","close":18171.6953},{"date":"2021-11-10","close":18308.9492},{"date":"2021-11-11","close":19431.5078},{"date":"2021-11-12","close":19313.8633},{"date":"2021-11-15","close":19166.7988},{"date":"2021-11-16","close":20235.4355},{"date":"2021-11-17","close":20338.375},{"date":"2021-11-18","close":20936.418},{"date":"2021-11-19","close":20436.418},{"date":"2021-11-22","close":19382.4883},{"date":"2021-11-23","close":18353.0684},{"date":"2021-11-24","close":18627.582},{"date":"2021-11-25","close":18534.4434},{"date":"2021-11-26","close":18774.6406},{"date":"2021-11-29","close":18877.5801},{"date":"2021-11-30","close":18593.2676},{"date":"2021-12-01","close":18313.8516},{"date":"2021-12-02","close":17451.0996},{"date":"2021-12-03","close":18103.0684},{"date":"2021-12-06","close":17274.6309},{"date":"2021-12-07","close":16941.2949},{"date":"2021-12-08","close":17593.2598},{"date":"2021-12-09","close":18191.3047},{"date":"2021-12-10","close":18029.5391},{"date":"2021-12-13","close":17465.8086},{"date":"2021-12-14","close":17299.1406},{"date":"2021-12-15","close":17137.373},{"date":"2021-12-16","close":17460.9062},{"date":"2021-12-17","close":17617.7695},{"date":"2021-12-20","close":17583.457},{"date":"2021-12-21","close":18039.3438},{"date":"2021-12-22","close":18475.6172},{"date":"2021-12-23","close":18294.2461},{"date":"2021-12-24","close":18397.1875},{"date":"2021-12-27","close":18304.0488},{"date":"2021-12-28","close":18804.0508},{"date":"2021-12-29","close":18799.1504},{"date":"2021-12-30","close":19049.1504},{"date":"2022-01-03","close":19456.0},{"date":"2022-01-04","close":18549.1484},{"date":"2022-01-05","close":17794.2422},{"date":"2022-01-06","close":16455.9961},{"date":"2022-01-07","close":16872.666},{"date":"2022-01-10","close":16671.6836},{"date":"2022-01-11","close":16029.5234},{"date":"2022-01-12","close":16573.6445},{"date":"2022-01-13","close":16137.3691},{"date":"2022-01-14","close":15838.3457},{"date":"2022-01-17","close":15813.835},{"date":"2022-01-18","close":15411.873},{"date":"2022-01-19","close":15255.0078},{"date":"2022-01-20","close":15980.5039},{"date":"2022-01-21","close":15862.8564},{"date":"2022-01-24","close":15353.0488},{"date":"2022-01-25","close":14902.0645},{"date":"2022-01-26","close":15014.8096},{"date":"2022-01-27","close":14215.7861},{"date":"2022-01-28","close":14122.6475},{"date":"2022-02-03","close":13946.1758},{"date":"2022-02-04","close":14652.0635},{"date":"2022-02-07","close":15005.0068},{"date":"2022-02-08","close":15152.0674},{"date":"2022-02-09","close":15127.5576},{"date":"2022-02-10","close":14181.4717},{"date":"2022-02-11","close":13769.7051},{"date":"2022-02-14","close":13553.0},{"date":"2022-02-15","close":13387.3477},{"date":"2022-02-16","close":13926.5674},{"date":"2022-02-17","close":13696.1738},{"date":"2022-02-18","close":13705.9785},{"date":"2022-02-21","close":13681.4678},{"date":"2022-02-22","close":13348.1328},{"date":"2022-02-23","close":13593.2324},{"date":"2022-02-24","close":13156.9541},{"date":"2022-02-25","close":13431.4668},{"date":"2022-02-28","close":13676.5674},{"date":"2022-03-02","close":14073.6279},{"date":"2022-03-03","close":14255.002},{"date":"2022-03-04","close":13740.292},{"date":"2022-03-07","close":13451.0742},{"date":"2022-03-08","close":13529.5059},{"date":"2022-03-10","close":14039.3135},{"date":"2022-03-11","close":14063.8232},{"date":"2022-03-14","close":13671.6641},{"date":"2022-03-15","close":13500.0957},{"date":"2022-03-16","close":13774.6055},{"date":"2022-03-17","close":14186.373},{"date":"2022-03-18","close":14402.0615},{"date":"2022-03-21","close":14176.5703},{"date":"2022-03-22","close":14255.002},{"date":"2022-03-23","close":14431.4736},{"date":"2022-03-24","close":14294.2168},{"date":"2022-03-25","close":14387.3555},{"date":"2022-03-28","close":14107.9414},{"date":"2022-03-29","close":14269.708},{"date":"2022-03-30","close":14269.708},{"date":"2022-03-31","close":14161.8633},{"date":"2022-04-01","close":14122.6475},{"date":"2022-04-04","close":14500.1006},{"date":"2022-04-05","close":14642.2588},{"date":"2022-04-06","close":14735.3975},{"date":"2022-04-07","close":14186.373},{"date":"2022-04-08","close":14039.3135},{"date":"2022-04-11","close":13867.7432},{"date":"2022-04-12","close":13480.4873},{"date":"2022-04-13","close":13544.2119},{"date":"2022-04-14","close":13554.0166},{"date":"2022-04-15","close":13485.3877},{"date":"2022-04-18","close":13127.542},{"date":"2022-04-19","close":13210.876},{"date":"2022-04-20","close":13054.0117},{"date":"2022-04-21","close":12965.7764},{"date":"2022-04-22","close":12735.3828},{"date":"2022-04-25","close":12382.4395},{"date":"2022-04-26","close":12593.2256},{"date":"2022-04-27","close":11941.2598},{"date":"2022-04-28","close":11828.375},{"date":"2022-04-29","close":12014.8809},{"date":"2022-05-02","close":12027.0},{"date":"2022-05-03","close":11990.3408},{"date":"2022-05-04","close":11828.375},{"date":"2022-05-06","close":11416.0996},{"date":"2022-05-09","close":11273.0},{"date":"2022-05-10","close":11057.8125},{"date":"2022-05-11","close":11131.4336},{"date":"2022-05-12","close":10419.7666},{"date":"2022-05-13","close":10581.7334},{"date":"2022-05-16","close":10483.5723},{"date":"2022-05-17","close":10596.457},{"date":"2022-05-18","close":10660.2617},{"date":"2022-05-19","close":10493.3887},{"date":"2022-05-20","close":10984.1934},{"date":"2022-05-23","close":11180.5137},{"date":"2022-05-24","close":10900.7559},{"date":"2022-05-25","close":11352.2949},{"date":"2022-05-26","close":11352.2949},{"date":"2022-05-27","close":11362.1123},{"date":"2022-05-30","close":11715.4902},{"date":"2022-05-31","close":11730.2139},{"date":"2022-06-02","close":11499.5371},{"date":"2022-06-03","close":11543.71},{"date":"2022-06-07","close":11411.1914},{"date":"2022-06-08","close":11563.3408},{"date":"2022-06-09","close":11553.5254},{"date":"2022-06-10","close":11632.0527},{"date":"2022-06-13","close":10935.1123},{"date":"2022-06-14","close":10640.6299},{"date":"2022-06-15","close":10272.5264},{"date":"2022-06-16","close":10238.1699},{"date":"2022-06-17","close":10267.6191},{"date":"2022-06-20","close":9820.9863},{"date":"2022-06-21","close":10252.8945},{"date":"2022-06-22","close":9830.8047},{"date":"2022-06-23","close":9408.7119},{"date":"2022-06-24","close":9943.6875},{"date":"2022-06-27","close":9909.332},{"date":"2022-06-28","close":9855.3428},{"date":"2022-06-29","close":9654.1133},{"date":"2022-06-30","close":9227.1143},{"date":"2022-07-01","close":9114.2295},{"date":"2022-07-04","close":9011.1611},{"date":"2022-07-05","close":9418.5283},{"date":"2022-07-06","close":9452.8857},{"date":"2022-07-07","close":9609.9414},{"date":"2022-07-08","close":9639.3896},{"date":"2022-07-11","close":9614.8486},{"date":"2022-07-12","close":9418.5283},{"date":"2022-07-13","close":9752.2744},{"date":"2022-07-14","close":9914.2402},{"date":"2022-07-15","close":9688.4697},{"date":"2022-07-18","close":9845.5283},{"date":"2022-07-19","close":9879.8838},{"date":"2022-07-20","close":9992.7676},{"date":"2022-07-21","close":10164.5498},{"date":"2022-07-22","close":9943.6875},{"date":"2022-07-25","close":9963.3203},{"date":"2022-07-26","close":9987.8604},{"date":"2022-07-27","close":9796.4473},{"date":"2022-07-28","close":9840.6191},{"date":"2022-07-29","close":9958.4111},{"date":"2022-08-01","close":9963.3203},{"date":"2022-08-02","close":9806.2637},{"date":"2022-08-03","close":10331.4229},{"date":"2022-08-04","close":10861.4912},{"date":"2022-08-05","close":10792.7783},{"date":"2022-08-08","close":10753.5146},{"date":"2022-08-09","close":10930.2041},{"date":"2022-08-10","close":10596.457},{"date":"2022-08-11","close":10871.3066},{"date":"2022-08-12","close":10620.998},{"date":"2022-08-16","close":10719.1582},{"date":"2022-08-17","close":10674.9863},{"date":"2022-08-18","close":10552.2852},{"date":"2022-08-19","close":10385.4111},{"date":"2022-08-22","close":10071.2959},{"date":"2022-08-23","close":9894.6074},{"date":"2022-08-24","close":9928.9648},{"date":"2022-08-25","close":10022.2168},{"date":"2022-08-26","close":9909.332},{"date":"2022-08-29","close":9619.7568},{"date":"2022-08-30","close":9889.6992},{"date":"2022-08-31","close":10017.3086},{"date":"2022-09-01","close":9727.7344},{"date":"2022-09-02","close":9609.9414},{"date":"2022-09-05","close":9629.5742},{"date":"2022-09-06","close":9668.8389},{"date":"2022-09-07","close":9452.8857},{"date":"2022-09-08","close":9644.2969},{"date":"2022-09-13","close":10012.4004},{"date":"2022-09-14","close":9752.2744},{"date":"2022-09-15","close":9727.7344},{"date":"2022-09-16","close":9644.2969},{"date":"2022-09-19","close":9320.3672},{"date":"2022-09-20","close":9403.8037},{"date":"2022-09-21","close":9354.7236},{"date":"2022-09-22","close":9104.4131},{"date":"2022-09-23","close":8785.3916},{"date":"2022-09-26","close":8603.793},{"date":"2022-09-27","close":8662.6895},{"date":"2022-09-28","close":8324.0352},{"date":"2022-09-29","close":8397.6543},{"date":"2022-09-30","close":8535.0811},{"date":"2022-10-04","close":8741.2178},{"date":"2022-10-05","close":8432.0117},{"date":"2022-10-06","close":8584.1611},{"date":"2022-10-07","close":8373.1162},{"date":"2022-10-11","close":7975.5635},{"date":"2022-10-12","close":7901.9434},{"date":"2022-10-13","close":7543.6572},{"date":"2022-10-14","close":7980.4727},{"date":"2022-10-17","close":7916.6675},{"date":"2022-10-18","close":8373.1162},{"date":"2022-10-19","close":8245.5059},{"date":"2022-10-20","close":8019.7368},{"date":"2022-10-21","close":8019.7368},{"date":"2022-10-24","close":8225.874},{"date":"2022-10-25","close":8137.5303},{"date":"2022-10-26","close":8230.7822},{"date":"2022-10-27","close":8427.1035},{"date":"2022-10-28","close":8127.7134},{"date":"2022-10-31","close":8245.5059},{"date":"2022-11-01","close":8363.2988},{"date":"2022-11-02","close":8785.3916},{"date":"2022-11-03","close":8490.9082},{"date":"2022-11-04","close":8643.0566},{"date":"2022-11-07","close":8770.667},{"date":"2022-11-08","close":8947.3564},{"date":"2022-11-09","close":8824.6553},{"date":"2022-11-10","close":8721.5859},{"date":"2022-11-11","close":9344.9072},{"date":"2022-11-14","close":8888.459},{"date":"2022-11-15","close":9178.0342},{"date":"2022-11-16","close":9192.7588},{"date":"2022-11-17","close":9335.0898},{"date":"2022-11-18","close":9138.7695},{"date":"2022-11-21","close":9079.873},{"date":"2022-11-22","close":8829.5635},{"date":"2022-11-23","close":9138.7695},{"date":"2022-11-24","close":9339.999},{"date":"2022-11-25","close":8726.4941},{"date":"2022-11-28","close":8525.2646},{"date":"2022-11-29","close":8638.1484},{"date":"2022-11-30","close":8687.2305},{"date":"2022-12-01","close":8755.9434},{"date":"2022-12-02","close":8746.127},{"date":"2022-12-05","close":8623.4258},{"date":"2022-12-06","close":8412.3799},{"date":"2022-12-07","close":8358.3906},{"date":"2022-12-08","close":8299.4941},{"date":"2022-12-09","close":8382.9307},{"date":"2022-12-12","close":8574.3447},{"date":"2022-12-13","close":8397.6543},{"date":"2022-12-14","close":8701.9541},{"date":"2022-12-15","close":8476.1846},{"date":"2022-12-16","close":8456.5527},{"date":"2022-12-19","close":8486.001},{"date":"2022-12-20","close":8255.3232},{"date":"2022-12-21","close":8216.0586},{"date":"2022-12-22","close":8358.3906},{"date":"2022-12-23","close":8068.8169},{"date":"2022-12-26","close":8117.8984},{"date":"2022-12-27","close":8206.2422},{"date":"2022-12-28","close":8181.7012},{"date":"2022-12-29","close":8417.2891},{"date":"2023-01-02","close":8225.874},{"date":"2023-01-03","close":8338.7598},{"date":"2023-01-04","close":8417.2891},{"date":"2023-01-05","close":8328.9424},{"date":"2023-01-06","close":8299.4941},{"date":"2023-01-09","close":8476.1846},{"date":"2023-01-10","close":8495.8164},{"date":"2023-01-11","close":8559.6201},{"date":"2023-01-12","close":8647.9668},{"date":"2023-01-13","close":8775.5742},{"date":"2023-01-16","close":9055.332},{"date":"2023-01-17","close":8888.459},{"date":"2023-01-18","close":8888.459},{"date":"2023-01-19","close":8863.9199},{"date":"2023-01-20","close":8829.5635},{"date":"2023-01-25","close":9109.3223},{"date":"2023-01-26","close":9187.8496},{"date":"2023-01-27","close":9148.5859},{"date":"2023-01-30","close":9074.9648},{"date":"2023-01-31","close":9124.0459},{"date":"2023-02-01","close":9084.7812},{"date":"2023-02-02","close":9281.1025},{"date":"2023-02-03","close":9477.4238},{"date":"2023-02-06","close":9246.7471},{"date":"2023-02-07","close":9325.2754},{"date":"2023-02-08","close":9452.8857},{"date":"2023-02-09","close":9354.7236},{"date":"2023-02-10","close":9089.6885},{"date":"2023-02-13","close":8898.2754},{"date":"2023-02-14","close":9128.9531},{"date":"2023-02-15","close":8834.4717},{"date":"2023-02-16","close":9516.6885},{"date":"2023-02-17","close":9374.3545},{"date":"2023-02-20","close":9688.4697},{"date":"2023-02-21","close":9703.1943},{"date":"2023-02-22","close":9570.6777},{"date":"2023-02-23","close":9634.4814},{"date":"2023-02-24","close":9580.4922},{"date":"2023-02-27","close":9276.1953},{"date":"2023-02-28","close":9364.5391},{"date":"2023-03-02","close":9168.2178},{"date":"2023-03-03","close":9168.2178},{"date":"2023-03-06","close":9256.5625},{"date":"2023-03-07","close":9060.2402},{"date":"2023-03-08","close":8966.9883},{"date":"2023-03-09","close":8868.8281},{"date":"2023-03-10","close":8643.0566},{"date":"2023-03-13","close":8736.3096},{"date":"2023-03-14","close":8598.8848},{"date":"2023-03-15","close":8569.4375},{"date":"2023-03-16","close":8461.459},{"date":"2023-03-17","close":8898.2754},{"date":"2023-03-20","close":8780.4824},{"date":"2023-03-21","close":8888.459},{"date":"2023-03-22","close":9035.7002},{"date":"2023-03-23","close":8834.4717},{"date":"2023-03-24","close":8957.1709},{"date":"2023-03-27","close":8868.8281},{"date":"2023-03-28","close":9074.9648},{"date":"2023-03-29","close":9020.9756},{"date":"2023-03-30","close":9011.1611},{"date":"2023-03-31","close":9168.2178},{"date":"2023-04-03","close":9148.5859},{"date":"2023-04-04","close":9433.252},{"date":"2023-04-05","close":9384.1719},{"date":"2023-04-06","close":9236.9287},{"date":"2023-04-07","close":9398.8955},{"date":"2023-04-10","close":9227.1143},{"date":"2023-04-11","close":9173.127},{"date":"2023-04-12","close":9192.7588},{"date":"2023-04-13","close":9452.8857},{"date":"2023-04-14","close":9629.5742},{"date":"2023-04-17","close":9585.4014},{"date":"2023-04-18","close":9492.1494},{"date":"2023-04-19","close":9393.9873},{"date":"2023-04-20","close":9222.207},{"date":"2023-04-21","close":9025.8848},{"date":"2023-04-24","close":8962.0811},{"date":"2023-04-25","close":8868.8281},{"date":"2023-04-26","close":8917.9072},{"date":"2023-04-27","close":8858.8818},{"date":"2023-04-28","close":9149.0947},{"date":"2023-05-02","close":9257.3096},{"date":"2023-05-03","close":9257.3096},{"date":"2023-05-04","close":9301.5791},{"date":"2023-05-08","close":9345.8496},{"date":"2023-05-09","close":9311.417},{"date":"2023-05-10","close":9237.6348},{"date":"2023-05-11","close":9090.0684},{"date":"2023-05-12","close":8893.3135},{"date":"2023-05-15","close":8893.3135},{"date":"2023-05-16","close":8947.4209},{"date":"2023-05-17","close":8981.8535},{"date":"2023-05-18","close":9052.0},{"date":"2023-05-19","close":9040.8799},{"date":"2023-05-22","close":9129.4199},{"date":"2023-05-23","close":9094.9863},{"date":"2023-05-24","close":8963.0},{"date":"2023-05-25","close":8868.7197},{"date":"2023-05-26","close":8676.8838},{"date":"2023-05-30","close":8785.0986},{"date":"2023-05-31","close":8829.3682},{"date":"2023-06-01","close":8863.8008},{"date":"2023-06-02","close":8819.5303},{"date":"2023-06-05","close":8829.3682},{"date":"2023-06-07","close":8799.8555},{"date":"2023-06-08","close":8804.7744},{"date":"2023-06-09","close":8809.6924},{"date":"2023-06-12","close":8755.585},{"date":"2023-06-13","close":8824.4492},{"date":"2023-06-14","close":8745.7471},{"date":"2023-06-15","close":8603.0996},{"date":"2023-06-16","close":8701.4775},{"date":"2023-06-19","close":8676.8838},{"date":"2023-06-20","close":8780.1797},{"date":"2023-06-21","close":8652.2891},{"date":"2023-06-22","close":8735.9102},{"date":"2023-06-23","close":8657.208},{"date":"2023-06-26","close":8617.8564},{"date":"2023-06-27","close":8632.6133},{"date":"2023-06-28","close":8534.2363},{"date":"2023-06-29","close":8283.374},{"date":"2023-06-30","close":8184.9966},{"date":"2023-07-03","close":8358.0},{"date":"2023-07-04","close":8144.0},{"date":"2023-07-05","close":8036.0},{"date":"2023-07-06","close":7936.0},{"date":"2023-07-07","close":7752.1362},{"date":"2023-07-10","close":7639.002},{"date":"2023-07-11","close":7931.0},{"date":"2023-07-12","close":7956.0},{"date":"2023-07-13","close":8169.0},{"date":"2023-07-14","close":8140.7266},{"date":"2023-07-17","close":8150.5645},{"date":"2023-07-18","close":8129.0},{"date":"2023-07-19","close":7988.2422},{"date":"2023-07-20","close":8017.7549},{"date":"2023-07-21","close":7968.5664},{"date":"2023-07-24","close":7722.623},{"date":"2023-07-25","close":7634.0},{"date":"2023-07-26","close":7284.8433},{"date":"2023-07-27","close":7663.0},{"date":"2023-07-28","close":7584.8945},{"date":"2023-07-31","close":7832.0},{"date":"2023-08-01","close":7956.0},{"date":"2023-08-02","close":7971.0},{"date":"2023-08-03","close":7801.3252},{"date":"2023-08-04","close":7702.9473},{"date":"2023-08-07","close":7747.2173},{"date":"2023-08-08","close":7648.8398},{"date":"2023-08-09","close":7717.7041},{"date":"2023-08-10","close":7589.8135},{"date":"2023-08-11","close":7717.7041},{"date":"2023-08-14","close":7634.0835},{"date":"2023-08-16","close":7471.7603},{"date":"2023-08-17","close":7348.7891},{"date":"2023-08-18","close":7289.7627},{"date":"2023-08-21","close":7270.0874},{"date":"2023-08-22","close":7284.8433},{"date":"2023-08-23","close":7029.0625},{"date":"2023-08-24","close":7156.9531},{"date":"2023-08-25","close":7127.4399},{"date":"2023-08-28","close":7235.6548},{"date":"2023-08-29","close":7299.6001},{"date":"2023-08-30","close":7343.8706},{"date":"2023-08-31","close":7260.2495},{"date":"2023-09-01","close":7343.8706},{"date":"2023-09-04","close":7388.1401},{"date":"2023-09-05","close":7353.7075},{"date":"2023-09-06","close":7235.6548},{"date":"2023-09-07","close":7260.2495},{"date":"2023-09-08","close":7250.4121},{"date":"2023-09-11","close":7329.1133},{"date":"2023-09-12","close":7432.4102},{"date":"2023-09-13","close":7309.438},{"date":"2023-09-14","close":7275.0059},{"date":"2023-09-15","close":7363.5454},{"date":"2023-09-18","close":7304.5195},{"date":"2023-09-19","close":7181.5474},{"date":"2023-09-20","close":7078.2515},{"date":"2023-09-21","close":6901.1719},{"date":"2023-09-22","close":6753.606},{"date":"2023-09-25","close":6773.2812},{"date":"2023-09-26","close":6694.5796},{"date":"2023-09-27","close":6748.687},{"date":"2023-10-04","close":6483.0679},{"date":"2023-10-05","close":6448.6357},{"date":"2023-10-06","close":6601.1211},{"date":"2023-10-10","close":6556.8511},{"date":"2023-10-11","close":6679.8228},{"date":"2023-10-12","close":6733.9302},{"date":"2023-10-13","close":6650.3101},{"date":"2023-10-16","close":6556.8511},{"date":"2023-10-17","close":6763.4438},{"date":"2023-10-18","close":6650.3101},{"date":"2023-10-19","close":6468.3115},{"date":"2023-10-20","close":6483.0679},{"date":"2023-10-23","close":6424.042},{"date":"2023-10-24","close":6606.04},{"date":"2023-10-25","close":6660.1475},{"date":"2023-10-26","close":6581.4458},{"date":"2023-10-27","close":6640.4717},{"date":"2023-10-30","close":6704.4175},{"date":"2023-10-31","close":6758.5249},{"date":"2023-11-01","close":6797.876},{"date":"2023-11-02","close":6891.334},{"date":"2023-11-03","close":7117.6021},{"date":"2023-11-06","close":7407.8154},{"date":"2023-11-07","close":7196.3037},{"date":"2023-11-08","close":7791.4868},{"date":"2023-11-09","close":7835.7568},{"date":"2023-11-10","close":7761.9736},{"date":"2023-11-13","close":7496.355},{"date":"2023-11-14","close":7648.8398},{"date":"2023-11-15","close":7732.4609},{"date":"2023-11-16","close":7761.9736},{"date":"2023-11-17","close":7476.6797},{"date":"2023-11-20","close":7653.7583},{"date":"2023-11-21","close":7727.5415},{"date":"2023-11-22","close":7766.8931},{"date":"2023-11-23","close":7825.9189},{"date":"2023-11-24","close":7747.2173},{"date":"2023-11-27","close":7821.0005},{"date":"2023-11-28","close":7840.6758},{"date":"2023-11-29","close":7830.8379},{"date":"2023-11-30","close":7811.1626},{"date":"2023-12-01","close":7943.9722},{"date":"2023-12-04","close":8165.3213},{"date":"2023-12-05","close":7963.6475},{"date":"2023-12-06","close":8116.1318},{"date":"2023-12-07","close":8140.7266},{"date":"2023-12-08","close":8145.6455},{"date":"2023-12-11","close":8130.8887},{"date":"2023-12-12","close":8066.9438},{"date":"2023-12-13","close":7998.0796},{"date":"2023-12-14","close":8057.106},{"date":"2023-12-15","close":7988.2422},{"date":"2023-12-18","close":7953.8096},{"date":"2023-12-19","close":8022.6738},{"date":"2023-12-20","close":8145.6455},{"date":"2023-12-21","close":8239.1035},{"date":"2023-12-22","close":7702.9473},{"date":"2023-12-26","close":7673.4341},{"date":"2023-12-27","close":7830.8379},{"date":"2023-12-28","close":7835.7568},{"date":"2024-01-02","close":7835.7568},{"date":"2024-01-03","close":7712.7856},{"date":"2024-01-04","close":7535.7061},{"date":"2024-01-05","close":7565.2188},{"date":"2024-01-08","close":7614.4077},{"date":"2024-01-09","close":7766.8931},{"date":"2024-01-10","close":7791.4868},{"date":"2024-01-11","close":7904.6211},{"date":"2024-01-12","close":7707.8662},{"date":"2024-01-15","close":7643.9209},{"date":"2024-01-16","close":7442.2476},{"date":"2024-01-17","close":7132.3589},{"date":"2024-01-18","close":7178.0},{"date":"2024-01-19","close":7201.2231},{"date":"2024-01-22","close":7166.791},{"date":"2024-01-23","close":7368.4644},{"date":"2024-01-24","close":7442.2476},{"date":"2024-01-25","close":7338.9517},{"date":"2024-01-26","close":7383.2207},{"date":"2024-01-29","close":7427.4907},{"date":"2024-01-30","close":7604.5703},{"date":"2024-01-31","close":7481.5986},{"date":"2024-02-01","close":7486.5176},{"date":"2024-02-02","close":7673.4341},{"date":"2024-02-05","close":7634.0835},{"date":"2024-02-06","close":7506.1929},{"date":"2024-02-07","close":7496.355},{"date":"2024-02-08","close":7491.436},{"date":"2024-02-13","close":7570.1387},{"date":"2024-02-14","close":7702.9473},{"date":"2024-02-15","close":7825.9189},{"date":"2024-02-16","close":7781.6494},{"date":"2024-02-19","close":7796.4058},{"date":"2024-02-20","close":7668.5156},{"date":"2024-02-21","close":7702.9473},{"date":"2024-02-22","close":7594.7324},{"date":"2024-02-23","close":7535.7061},{"date":"2024-02-26","close":7476.6797},{"date":"2024-02-27","close":7481.5986},{"date":"2024-02-28","close":7520.9492},{"date":"2024-02-29","close":7309.438},{"date":"2024-03-04","close":7250.4121},{"date":"2024-03-05","close":7181.5474},{"date":"2024-03-06","close":7088.0889},{"date":"2024-03-07","close":7107.7646},{"date":"2024-03-08","close":7176.6284},{"date":"2024-03-11","close":7461.9229},{"date":"2024-03-12","close":7550.4624},{"date":"2024-03-13","close":7678.3535},{"date":"2024-03-14","close":7673.4341},{"date":"2024-03-15","close":7343.8706},{"date":"2024-03-18","close":7584.8945},{"date":"2024-03-19","close":7486.5176},{"date":"2024-03-20","close":7565.2188},{"date":"2024-03-21","close":7599.6509},{"date":"2024-03-22","close":7530.7871},{"date":"2024-03-25","close":7575.0571},{"date":"2024-03-26","close":7663.5967},{"date":"2024-03-27","close":7752.1362},{"date":"2024-03-28","close":7639.002},{"date":"2024-03-29","close":7520.9492},{"date":"2024-04-01","close":7634.0835},{"date":"2024-04-02","close":7471.7603},{"date":"2024-04-03","close":7368.4644},{"date":"2024-04-04","close":7324.1948},{"date":"2024-04-05","close":7289.7627},{"date":"2024-04-08","close":7152.0342},{"date":"2024-04-09","close":7161.8726},{"date":"2024-04-11","close":7156.9531},{"date":"2024-04-12","close":6965.1167},{"date":"2024-04-15","close":6861.8213},{"date":"2024-04-16","close":6881.4971},{"date":"2024-04-17","close":6876.5776},{"date":"2024-04-18","close":6970.0366},{"date":"2024-04-19","close":6920.8472},{"date":"2024-04-22","close":7058.5757},{"date":"2024-04-23","close":7029.0625},{"date":"2024-04-24","close":7088.0889},{"date":"2024-04-25","close":6960.1982},{"date":"2024-04-26","close":6960.1982},{"date":"2024-04-29","close":7157.1948},{"date":"2024-04-30","close":7112.6475},{"date":"2024-05-02","close":7112.6475},{"date":"2024-05-03","close":7211.6406},{"date":"2024-05-07","close":7285.8853},{"date":"2024-05-08","close":7384.8789},{"date":"2024-05-09","close":7498.7207},{"date":"2024-05-10","close":7825.3975},{"date":"2024-05-13","close":7780.8506},{"date":"2024-05-14","close":7840.2461},{"date":"2024-05-16","close":7800.6489},{"date":"2024-05-17","close":7840.2461},{"date":"2024-05-20","close":7780.8506},{"date":"2024-05-21","close":7756.1021},{"date":"2024-05-22","close":7775.9004},{"date":"2024-05-23","close":7795.6997},{"date":"2024-05-24","close":7736.3037},{"date":"2024-05-27","close":7756.1021},{"date":"2024-05-28","close":7444.2744},{"date":"2024-05-29","close":7454.1733},{"date":"2024-05-30","close":7439.3247},{"date":"2024-05-31","close":7459.1235},{"date":"2024-06-03","close":7538.3174},{"date":"2024-06-04","close":7513.5693},{"date":"2024-06-05","close":7449.2236},{"date":"2024-06-07","close":7469.0225},{"date":"2024-06-10","close":7355.1807},{"date":"2024-06-11","close":7285.8853},{"date":"2024-06-12","close":7355.1807},{"date":"2024-06-13","close":7444.2744},{"date":"2024-06-14","close":7454.1733},{"date":"2024-06-17","close":7513.5693},{"date":"2024-06-18","close":7518.519},{"date":"2024-06-19","close":7488.8208},{"date":"2024-06-20","close":7548.2173},{"date":"2024-06-21","close":7563.0659},{"date":"2024-06-24","close":7394.7778},{"date":"2024-06-25","close":7607.6128},{"date":"2024-06-26","close":7770.9512},{"date":"2024-06-27","close":7518.519},{"date":"2024-06-28","close":7538.3174},{"date":"2024-07-01","close":7597.7134},{"date":"2024-07-02","close":7483.8716},{"date":"2024-07-03","close":7508.6196},{"date":"2024-07-04","close":7469.0225},{"date":"2024-07-05","close":7597.7134},{"date":"2024-07-08","close":7721.4546},{"date":"2024-07-09","close":7785.8003},{"date":"2024-07-10","close":7879.8433},{"date":"2024-07-11","close":7671.9585},{"date":"2024-07-12","close":7751.1523},{"date":"2024-07-15","close":7775.9004},{"date":"2024-07-16","close":7612.562},{"date":"2024-07-17","close":7681.8574},{"date":"2024-07-18","close":7597.7134},{"date":"2024-07-19","close":7676.9077},{"date":"2024-07-22","close":7701.6558},{"date":"2024-07-23","close":7543.2671},{"date":"2024-07-24","close":7577.9146},{"date":"2024-07-25","close":7607.6128},{"date":"2024-07-26","close":7632.3608},{"date":"2024-07-29","close":7671.9585},{"date":"2024-07-30","close":7617.5122},{"date":"2024-07-31","close":7617.5122},{"date":"2024-08-01","close":7845.1958},{"date":"2024-08-02","close":7770.9512},{"date":"2024-08-05","close":7043.3525},{"date":"2024-08-06","close":7374.979},{"date":"2024-08-07","close":7439.3247},{"date":"2024-08-08","close":7577.9146},{"date":"2024-08-09","close":7498.7207},{"date":"2024-08-12","close":7488.8208},{"date":"2024-08-13","close":7637.3105},{"date":"2024-08-14","close":7652.1597},{"date":"2024-08-16","close":7469.0225},{"date":"2024-08-19","close":7459.1235},{"date":"2024-08-20","close":7488.8208},{"date":"2024-08-21","close":7498.7207},{"date":"2024-08-22","close":7647.21},{"date":"2024-08-23","close":7652.1597},{"date":"2024-08-26","close":7617.5122},{"date":"2024-08-27","close":7598.0},{"date":"2024-08-28","close":7439.3247},{"date":"2024-08-29","close":7488.8208},{"date":"2024-08-30","close":7419.5259},{"date":"2024-09-02","close":7315.5835},{"date":"2024-09-03","close":7271.0366},{"date":"2024-09-04","close":6988.9062},{"date":"2024-09-05","close":7127.4966},{"date":"2024-09-06","close":7023.5537},{"date":"2024-09-09","close":7043.3525},{"date":"2024-09-10","close":6860.2153},{"date":"2024-09-11","close":6899.8125},{"date":"2024-09-12","close":7102.7485},{"date":"2024-09-13","close":7186.8921},{"date":"2024-09-19","close":7206.6914},{"date":"2024-09-20","close":7107.6982},{"date":"2024-09-23","close":7181.9429},{"date":"2024-09-24","close":7295.7852},{"date":"2024-09-25","close":7295.7852},{"date":"2024-09-26","close":7394.7778},{"date":"2024-09-27","close":7424.4756},{"date":"2024-09-30","close":7384.8789},{"date":"2024-10-02","close":7389.8281},{"date":"2024-10-04","close":7538.3174},{"date":"2024-10-07","close":7548.2173},{"date":"2024-10-08","close":7602.6631},{"date":"2024-10-10","close":7409.627},{"date":"2024-10-11","close":7315.5835},{"date":"2024-10-14","close":7320.5332},{"date":"2024-10-15","close":7384.8789},{"date":"2024-10-16","close":7246.2886},{"date":"2024-10-17","close":7186.8921},{"date":"2024-10-18","close":7087.8994},{"date":"2024-10-21","close":7295.7852},{"date":"2024-10-22","close":7082.9502},{"date":"2024-10-23","close":7142.3457},{"date":"2024-10-24","close":7122.5469},{"date":"2024-10-25","close":7137.396},{"date":"2024-10-28","close":7261.1372},{"date":"2024-10-29","close":7424.4756},{"date":"2024-10-30","close":7573.0},{"date":"2024-10-31","close":7419.5259},{"date":"2024-11-01","close":7404.6772},{"date":"2024-11-04","close":7424.4756},{"date":"2024-11-05","close":7628.0},{"date":"2024-11-06","close":7543.2671},{"date":"2024-11-07","close":7493.771},{"date":"2024-11-08","close":7384.8789},{"date":"2024-11-11","close":7112.6475},{"date":"2024-11-12","close":6988.9062},{"date":"2024-11-13","close":6800.8198},{"date":"2024-11-14","close":6880.0142},{"date":"2024-11-15","close":6924.561},{"date":"2024-11-18","close":6993.8564},{"date":"2024-11-19","close":7053.252},{"date":"2024-11-20","close":7097.7983},{"date":"2024-11-21","close":7122.5469},{"date":"2024-11-22","close":7147.2949},{"date":"2024-11-25","close":7256.1875},{"date":"2024-11-26","close":7290.835},{"date":"2024-11-27","close":7365.0796},{"date":"2024-11-28","close":7409.627},{"date":"2024-11-29","close":7473.9722},{"date":"2024-12-02","close":7696.7065},{"date":"2024-12-03","close":7686.8071},{"date":"2024-12-04","close":7761.0522},{"date":"2024-12-05","close":7518.519},{"date":"2024-12-06","close":7424.4756},{"date":"2024-12-09","close":7033.4536},{"date":"2024-12-10","close":7167.0938},{"date":"2024-12-11","close":7246.2886},{"date":"2024-12-12","close":7340.3315},{"date":"2024-12-13","close":7558.1162},{"date":"2024-12-16","close":7449.2236},{"date":"2024-12-17","close":7300.7344},{"date":"2024-12-18","close":7251.2378},{"date":"2024-12-19","close":7087.8994},{"date":"2024-12-20","close":6969.1079},{"date":"2024-12-23","close":6998.8057},{"date":"2024-12-24","close":7018.6045},{"date":"2024-12-26","close":6914.6616},{"date":"2024-12-27","close":6815.6689},{"date":"2024-12-30","close":6781.0215},{"date":"2025-01-02","close":6756.2729},{"date":"2025-01-03","close":6929.5107},{"date":"2025-01-06","close":7028.5039},{"date":"2025-01-07","close":6949.3091},{"date":"2025-01-08","close":6939.4102},{"date":"2025-01-09","close":6919.6113},{"date":"2025-01-10","close":6870.1152},{"date":"2025-01-13","close":6741.4238},{"date":"2025-01-14","close":6840.417},{"date":"2025-01-15","close":6781.0215},{"date":"2025-01-16","close":6800.8198},{"date":"2025-01-17","close":6805.7695},{"date":"2025-01-20","close":6756.2729},{"date":"2025-01-21","close":6756.2729},{"date":"2025-01-22","close":6726.5752},{"date":"2025-01-23","close":6647.3804},{"date":"2025-01-24","close":6657.2798},{"date":"2025-01-31","close":6726.5752},{"date":"2025-02-03","close":6622.6323},{"date":"2025-02-04","close":6731.5249},{"date":"2025-02-05","close":6825.5679},{"date":"2025-02-06","close":6850.3164},{"date":"2025-02-07","close":6815.6689},{"date":"2025-02-10","close":6899.8125},{"date":"2025-02-11","close":7127.4966},{"date":"2025-02-12","close":6860.2153},{"date":"2025-02-13","close":6934.46},{"date":"2025-02-14","close":6944.3599},{"date":"2025-02-17","close":6914.6616},{"date":"2025-02-18","close":6865.165},{"date":"2025-02-19","close":7008.7046},{"date":"2025-02-20","close":7078.0},{"date":"2025-02-21","close":6934.46},{"date":"2025-02-24","close":6909.7119},{"date":"2025-02-25","close":6894.8633},{"date":"2025-02-26","close":7028.5039},{"date":"2025-02-27","close":6998.8057},{"date":"2025-02-28","close":6771.1216},{"date":"2025-03-04","close":6602.834},{"date":"2025-03-05","close":6607.7832},{"date":"2025-03-06","close":6647.3804},{"date":"2025-03-07","close":6597.8838},{"date":"2025-03-10","close":6568.1865},{"date":"2025-03-11","close":6409.7974},{"date":"2025-03-12","close":6429.5962},{"date":"2025-03-13","close":6548.3877},{"date":"2025-03-14","close":6553.3374},{"date":"2025-03-17","close":6553.3374},{"date":"2025-03-18","close":6563.2363},{"date":"2025-03-19","close":6607.7832},{"date":"2025-03-20","close":6533.5386},{"date":"2025-03-21","close":6548.3877},{"date":"2025-03-24","close":6543.438},{"date":"2025-03-25","close":6523.6392},{"date":"2025-03-26","close":6587.9849},{"date":"2025-03-27","close":6592.9346},{"date":"2025-03-28","close":6578.0854},{"date":"2025-03-31","close":6340.5024},{"date":"2025-04-01","close":6394.9482},{"date":"2025-04-02","close":6394.9482},{"date":"2025-04-03","close":6409.7974},{"date":"2025-04-04","close":6553.3374},{"date":"2025-04-07","close":6167.2642},{"date":"2025-04-08","close":6152.4155},{"date":"2025-04-09","close":6013.8257},{"date":"2025-04-10","close":6365.2505},{"date":"2025-04-11","close":6365.2505},{"date":"2025-04-14","close":6434.5454},{"date":"2025-04-15","close":6449.3945},{"date":"2025-04-16","close":6370.2002},{"date":"2025-04-17","close":6543.438},{"date":"2025-04-18","close":6573.1357},{"date":"2025-04-21","close":6528.5889},{"date":"2025-04-22","close":6484.042},{"date":"2025-04-23","close":6543.438},{"date":"2025-04-24","close":6563.2363},{"date":"2025-04-25","close":6672.1289},{"date":"2025-04-28","close":6691.9277},{"date":"2025-04-29","close":6701.8491},{"date":"2025-04-30","close":6672.085},{"date":"2025-05-02","close":6627.439},{"date":"2025-05-07","close":6691.9277},{"date":"2025-05-08","close":6637.3604},{"date":"2025-05-09","close":6801.062},{"date":"2025-05-12","close":6756.416},{"date":"2025-05-13","close":6751.4556},{"date":"2025-05-14","close":6716.731},{"date":"2025-05-15","close":6701.8491},{"date":"2025-05-16","close":6796.1016},{"date":"2025-05-19","close":6597.6753},{"date":"2025-05-20","close":6662.1636},{"date":"2025-05-21","close":6746.4946},{"date":"2025-05-22","close":6746.4946},{"date":"2025-05-23","close":6597.6753},{"date":"2025-05-26","close":6672.085},{"date":"2025-05-27","close":6731.6128},{"date":"2025-05-28","close":6791.1406},{"date":"2025-05-29","close":6835.7866},{"date":"2025-05-30","close":6791.1406},{"date":"2025-06-02","close":6895.3145},{"date":"2025-06-04","close":6959.8032},{"date":"2025-06-05","close":7009.4097},{"date":"2025-06-09","close":7158.2295},{"date":"2025-06-10","close":7316.9707},{"date":"2025-06-11","close":7336.813},{"date":"2025-06-12","close":7406.2622},{"date":"2025-06-13","close":7396.3408},{"date":"2025-06-16","close":7321.9312},{"date":"2025-06-17","close":7336.813},{"date":"2025-06-18","close":7569.9639},{"date":"2025-06-19","close":7565.0034},{"date":"2025-06-20","close":7639.4131},{"date":"2025-06-23","close":7778.3115},{"date":"2025-06-24","close":8125.5576},{"date":"2025-06-25","close":7892.4067},{"date":"2025-06-26","close":7644.374},{"date":"2025-06-27","close":7560.0425},{"date":"2025-06-30","close":7713.8232},{"date":"2025-07-01","close":7708.8623},{"date":"2025-07-02","close":7614.6099},{"date":"2025-07-03","close":7708.8623},{"date":"2025-07-04","close":7639.4131},{"date":"2025-07-07","close":7560.0425},{"date":"2025-07-08","close":7639.4131},{"date":"2025-07-09","close":7674.1377},{"date":"2025-07-10","close":7679.0986},{"date":"2025-07-11","close":7689.02},{"date":"2025-07-14","close":7634.4526},{"date":"2025-07-15","close":7560.0425},{"date":"2025-07-16","close":7515.397},{"date":"2025-07-17","close":7520.3574},{"date":"2025-07-18","close":7545.1606},{"date":"2025-07-21","close":7535.2393},{"date":"2025-07-22","close":7460.8296},{"date":"2025-07-23","close":7356.6558},{"date":"2025-07-24","close":7222.7178},{"date":"2025-07-25","close":7287.2065},{"date":"2025-07-28","close":7178.0723},{"date":"2025-07-29","close":7252.4819},{"date":"2025-07-30","close":7183.0327},{"date":"2025-07-31","close":7187.9932},{"date":"2025-08-01","close":7019.3311},{"date":"2025-08-04","close":7163.1899},{"date":"2025-08-05","close":7202.8755},{"date":"2025-08-06","close":7247.5215},{"date":"2025-08-07","close":7401.3018},{"date":"2025-08-08","close":7252.4819},{"date":"2025-08-11","close":7197.9146},{"date":"2025-08-12","close":7178.0723},{"date":"2025-08-13","close":6925.0786},{"date":"2025-08-14","close":6954.8423},{"date":"2025-08-18","close":6944.9209},{"date":"2025-08-19","close":7019.3311},{"date":"2025-08-20","close":7004.4492},{"date":"2025-08-21","close":6994.5278},{"date":"2025-08-22","close":6944.9209},{"date":"2025-08-25","close":7029.2524},{"date":"2025-08-26","close":7108.623},{"date":"2025-08-27","close":7118.5439},{"date":"2025-08-28","close":7118.5439},{"date":"2025-08-29","close":6974.6851},{"date":"2025-09-01","close":6870.5112},{"date":"2025-09-02","close":6860.5898},{"date":"2025-09-03","close":6875.4722},{"date":"2025-09-04","close":6954.8423},{"date":"2025-09-05","close":6974.6851},{"date":"2025-09-08","close":7034.2129},{"date":"2025-09-09","close":6994.5278},{"date":"2025-09-10","close":7063.9771},{"date":"2025-09-11","close":7044.1343},{"date":"2025-09-12","close":7222.7178},{"date":"2025-09-15","close":7242.5605},{"date":"2025-09-16","close":7212.7969},{"date":"2025-09-17","close":7356.6558},{"date":"2025-09-18","close":7371.5376},{"date":"2025-09-19","close":7307.0493},{"date":"2025-09-22","close":7257.4424},{"date":"2025-09-23","close":7202.8755},{"date":"2025-09-24","close":7088.7803},{"date":"2025-09-25","close":7118.5439},{"date":"2025-09-26","close":6959.8032},{"date":"2025-09-29","close":7049.0947},{"date":"2025-09-30","close":6944.9209},{"date":"2025-10-01","close":6880.4326},{"date":"2025-10-02","close":6870.5112},{"date":"2025-10-10","close":6796.1016},{"date":"2025-10-13","close":6746.4946},{"date":"2025-10-14","close":6627.439},{"date":"2025-10-15","close":6726.6523},{"date":"2025-10-16","close":6751.4556},{"date":"2025-10-17","close":6617.5176},{"date":"2025-10-20","close":6696.8882},{"date":"2025-10-21","close":6711.77},{"date":"2025-10-22","close":6756.416},{"date":"2025-10-23","close":6672.085},{"date":"2025-10-24","close":6667.1245},{"date":"2025-10-27","close":6716.731},{"date":"2025-10-28","close":6801.062},{"date":"2025-10-29","close":6736.5737},{"date":"2025-10-30","close":6652.2422},{"date":"2025-10-31","close":6657.2031},{"date":"2025-11-03","close":6771.2983},{"date":"2025-11-04","close":6761.377},{"date":"2025-11-05","close":6577.8325},{"date":"2025-11-06","close":6548.0684},{"date":"2025-11-07","close":6478.6191},{"date":"2025-11-10","close":6746.4946},{"date":"2025-11-11","close":6672.085},{"date":"2025-11-12","close":6885.3931},{"date":"2025-11-13","close":6880.4326},{"date":"2025-11-14","close":6786.1802},{"date":"2025-11-17","close":6672.085},{"date":"2025-11-18","close":6493.5015},{"date":"2025-11-19","close":6369.4849},{"date":"2025-11-20","close":6424.0522},{"date":"2025-11-21","close":6359.5635},{"date":"2025-11-24","close":6399.2485},{"date":"2025-11-25","close":6359.5635},{"date":"2025-11-26","close":6429.0127},{"date":"2025-11-27","close":6473.6587},{"date":"2025-11-28","close":6513.3438},{"date":"2025-12-01","close":6617.5176},{"date":"2025-12-02","close":6672.085},{"date":"2025-12-03","close":6686.9668},{"date":"2025-12-04","close":6627.439},{"date":"2025-12-05","close":6607.5962},{"date":"2025-12-08","close":6493.5015},{"date":"2025-12-09","close":6483.5801},{"date":"2025-12-10","close":6433.9731},{"date":"2025-12-11","close":6394.2881},{"date":"2025-12-12","close":6438.9341},{"date":"2025-12-15","close":6399.2485},{"date":"2025-12-16","close":6309.957},{"date":"2025-12-17","close":6329.7993},{"date":"2025-12-18","close":6265.311},{"date":"2025-12-19","close":6309.957},{"date":"2025-12-22","close":6334.7603},{"date":"2025-12-23","close":6309.957},{"date":"2025-12-24","close":6359.5635},{"date":"2025-12-26","close":6295.0747},{"date":"2025-12-29","close":6250.4292},{"date":"2025-12-30","close":6245.4683},{"date":"2026-01-02","close":6498.4619},{"date":"2026-01-05","close":6399.2485},{"date":"2026-01-06","close":6419.0913},{"date":"2026-01-07","close":6250.4292},{"date":"2026-01-08","close":6270.2715},{"date":"2026-01-09","close":6295.0747},{"date":"2026-01-12","close":6379.4062},{"date":"2026-01-13","close":6463.7373},{"date":"2026-01-14","close":6538.147},{"date":"2026-01-15","close":6493.5015},{"date":"2026-01-16","close":6379.4062},{"date":"2026-01-19","close":6359.5635},{"date":"2026-01-20","close":6448.8555},{"date":"2026-01-21","close":6275.2324},{"date":"2026-01-22","close":6419.0913},{"date":"2026-01-23","close":6582.793},{"date":"2026-01-26","close":6994.5278},{"date":"2026-01-27","close":7133.4263},{"date":"2026-01-28","close":7272.3247},{"date":"2026-01-29","close":7445.9478},{"date":"2026-01-30","close":7376.4985},{"date":"2026-02-02","close":6895.3145},{"date":"2026-02-03","close":6910.1963},{"date":"2026-02-04","close":6915.1572},{"date":"2026-02-05","close":6806.0229},{"date":"2026-02-06","close":6845.708},{"date":"2026-02-09","close":6930.0391},{"date":"2026-02-10","close":6969.7246},{"date":"2026-02-11","close":7063.9771},{"date":"2026-02-12","close":6999.4883},{"date":"2026-02-13","close":6840.7476},{"date":"2026-02-19","close":7068.9375},{"date":"2026-02-20","close":6994.5278},{"date":"2026-02-23","close":7014.3701},{"date":"2026-02-24","close":6964.7637},{"date":"2026-02-25","close":6999.4883},{"date":"2026-02-26","close":6875.4722},{"date":"2026-02-27","close":6810.9834},{"date":"2026-03-03","close":6701.8491},{"date":"2026-03-04","close":6017.2783},{"date":"2026-03-05","close":6349.6421},{"date":"2026-03-06","close":6597.6753},{"date":"2026-03-09","close":6672.085},{"date":"2026-03-10","close":6711.77},{"date":"2026-03-11","close":6582.793},{"date":"2026-03-12","close":6533.1865},{"date":"2026-03-13","close":6815.9438},{"date":"2026-03-16","close":6835.7866},{"date":"2026-03-17","close":6751.4556},{"date":"2026-03-18","close":6806.0229},{"date":"2026-03-19","close":6300.0356},{"date":"2026-03-20","close":6334.7603},{"date":"2026-03-23","close":6076.8062},{"date":"2026-03-24","close":6180.98},{"date":"2026-03-25","close":6478.6191},{"date":"2026-03-26","close":6394.2881},{"date":"2026-03-27","close":6582.793},{"date":"2026-03-30","close":6553.0293},{"date":"2026-03-31","close":6562.9507},{"date":"2026-04-01","close":6835.7866},{"date":"2026-04-02","close":6463.7373},{"date":"2026-04-03","close":6429.0127},{"date":"2026-04-06","close":6280.1929},{"date":"2026-04-07","close":6176.019},{"date":"2026-04-08","close":6329.7993},{"date":"2026-04-09","close":6394.2881},{"date":"2026-04-10","close":6419.0913},{"date":"2026-04-13","close":6429.0127},{"date":"2026-04-14","close":6528.2261},{"date":"2026-04-15","close":6523.2651},{"date":"2026-04-16","close":6637.3604},{"date":"2026-04-17","close":6662.1636},{"date":"2026-04-20","close":6766.3374},{"date":"2026-04-21","close":6667.1245},{"date":"2026-04-22","close":6801.062},{"date":"2026-04-23","close":6731.6128},{"date":"2026-04-24","close":6830.8262},{"date":"2026-04-27","close":6815.9438},{"date":"2026-04-28","close":6935.0},{"date":"2026-04-29","close":6945.0},{"date":"2026-04-30","close":6800.0},{"date":"2026-05-04","close":6840.0},{"date":"2026-05-06","close":6660.0},{"date":"2026-05-07","close":6465.0},{"date":"2026-05-08","close":6380.0},{"date":"2026-05-11","close":6315.0},{"date":"2026-05-12","close":6160.0},{"date":"2026-05-13","close":6165.0},{"date":"2026-05-14","close":6350.0},{"date":"2026-05-15","close":6235.0},{"date":"2026-05-18","close":6115.0},{"date":"2026-05-19","close":6105.0},{"date":"2026-05-20","close":5960.0},{"date":"2026-05-21","close":6025.0},{"date":"2026-05-22","close":6280.0},{"date":"2026-05-26","close":6090.0},{"date":"2026-05-27","close":6020.0},{"date":"2026-05-28","close":6005.0},{"date":"2026-05-29","close":6005.0},{"date":"2026-06-01","close":6025.0},{"date":"2026-06-02","close":6195.0},{"date":"2026-06-04","close":6020.0},{"date":"2026-06-05","close":5930.0},{"date":"2026-06-08","close":5655.0},{"date":"2026-06-09","close":5800.0},{"date":"2026-06-10","close":5640.0},{"date":"2026-06-11","close":5795.0},{"date":"2026-06-12","close":5850.0},{"date":"2026-06-15","close":5870.0},{"date":"2026-06-16","close":5835.0},{"date":"2026-06-17","close":5910.0},{"date":"2026-06-18","close":5715.0},{"date":"2026-06-19","close":5725.0},{"date":"2026-06-22","close":5620.0},{"date":"2026-06-23","close":5385.0},{"date":"2026-06-24","close":5395.0},{"date":"2026-06-25","close":5220.0},{"date":"2026-06-26","close":5050.0},{"date":"2026-06-29","close":5495.0},{"date":"2026-06-30","close":5595.0},{"date":"2026-07-01","close":5865.0},{"date":"2026-07-02","close":5725.0},{"date":"2026-07-03","close":5715.0},{"date":"2026-07-06","close":5650.0},{"date":"2026-07-07","close":5725.0},{"date":"2026-07-08","close":5710.0},{"date":"2026-07-09","close":5440.0},{"date":"2026-07-10","close":5645.0},{"date":"2026-07-13","close":5515.0},{"date":"2026-07-14","close":5325.0},{"date":"2026-07-15","close":5290.0},{"date":"2026-07-16","close":5340.0},{"date":"2026-07-20","close":5205.0},{"date":"2026-07-21","close":5145.0},{"date":"2026-07-22","close":5145.0},{"date":"2026-07-23","close":5350.0},{"date":"2026-07-24","close":5315.0},{"date":"2026-07-27","close":5440.0},{"date":"2026-07-28","close":5280.0},{"date":"2026-07-29","close":5200.0},{"date":"2026-07-30","close":5255.0},{"date":"2026-07-31","close":5465.0},{"date":"2026-08-03","close":5440.0},{"date":"2026-08-04","close":5660.0},{"date":"2026-08-05","close":5490.0},{"date":"2026-08-06","close":5600.0},{"date":"2026-08-07","close":5740.0},{"date":"2026-08-10","close":5725.0},{"date":"2026-08-11","close":5890.0},{"date":"2026-08-12","close":5685.0},{"date":"2026-08-13","close":5585.0},{"date":"2026-08-14","close":5600.0},{"date":"2026-08-18","close":5410.0},{"date":"2026-08-19","close":5380.0},{"date":"2026-08-20","close":5400.0},{"date":"2026-08-21","close":5355.0},{"date":"2026-08-24","close":5360.0},{"date":"2026-08-25","close":5370.0},{"date":"2026-08-26","close":5455.0},{"date":"2026-08-27","close":5355.0},{"date":"2026-08-28","close":5500.0},{"date":"2026-08-31","close":5450.0},{"date":"2026-09-01","close":5630.0},{"date":"2026-09-02","close":5455.0},{"date":"2026-09-03","close":5375.0},{"date":"2026-09-04","close":5465.0},{"date":"2026-09-07","close":5435.0},{"date":"2026-09-08","close":5350.0},{"date":"2026-09-09","close":5340.0},{"date":"2026-09-10","close":5465.0},{"date":"2026-09-11","close":5460.0},{"date":"2026-09-14","close":5525.0},{"date":"2026-09-15","close":5500.0},{"date":"2026-09-16","close":5385.0},{"date":"2026-09-17","close":5375.0},{"date":"2026-09-18","close":5365.0},{"date":"2026-09-21","close":5330.0},{"date":"2026-09-22","close":5375.0},{"date":"2026-09-23","close":5360.0},{"date":"2026-09-28","close":5450.0},{"date":"2026-09-29","close":5410.0},{"date":"2026-09-30","close":5280.0},{"date":"2026-10-01","close":5505.0},{"date":"2026-10-02","close":5500.0},{"date":"2026-10-06","close":5430.0},{"date":"2026-10-07","close":5500.0},{"date":"2026-10-08","close":5355.0},{"date":"2026-10-12","close":5285.0},{"date":"2026-10-13","close":5245.0},{"date":"2026-10-14","close":5255.0},{"date":"2026-10-15","close":5200.0},{"date":"2026-10-16","close":5310.0},{"date":"2026-10-19","close":5360.0},{"date":"2026-10-20","close":5315.0},{"date":"2026-10-21","close":5290.0},{"date":"2026-10-22","close":5330.0},{"date":"2026-10-23","close":5305.0}],"chart_data":[{"date":"2024-10-23","open":7146,"high":7191,"low":6998,"close":7142,"volume":7057},{"date":"2024-10-24","open":7108,"high":7123,"low":7028,"close":7123,"volume":16208},{"date":"2024-10-25","open":7176,"high":7176,"low":7068,"close":7137,"volume":10457},{"date":"2024-10-28","open":7300,"high":7300,"low":7147,"close":7261,"volume":26076},{"date":"2024-10-29","open":7281,"high":7424,"low":7216,"close":7424,"volume":54650},{"date":"2024-10-30","open":7478,"high":7602,"low":7458,"close":7573,"volume":10076},{"date":"2024-10-31","open":7438,"high":7453,"low":7330,"close":7420,"volume":12534},{"date":"2024-11-01","open":7424,"high":7424,"low":7325,"close":7405,"volume":8245},{"date":"2024-11-04","open":7420,"high":7473,"low":7365,"close":7424,"volume":12293},{"date":"2024-11-05","open":7463,"high":7628,"low":7403,"close":7628,"volume":26368},{"date":"2024-11-06","open":7567,"high":7785,"low":7504,"close":7543,"volume":57642},{"date":"2024-11-07","open":7518,"high":7602,"low":7439,"close":7494,"volume":11373},{"date":"2024-11-08","open":7503,"high":7503,"low":7340,"close":7385,"volume":22536},{"date":"2024-11-11","open":7384,"high":7384,"low":7113,"close":7113,"volume":16013},{"date":"2024-11-12","open":7097,"high":7127,"low":6954,"close":6989,"volume":13888},{"date":"2024-11-13","open":6879,"high":6973,"low":6801,"close":6801,"volume":20698},{"date":"2024-11-14","open":6835,"high":6963,"low":6816,"close":6880,"volume":12937},{"date":"2024-11-15","open":6875,"high":6938,"low":6731,"close":6925,"volume":17109},{"date":"2024-11-18","open":6959,"high":7013,"low":6885,"close":6994,"volume":14788},{"date":"2024-11-19","open":7023,"high":7072,"low":6979,"close":7053,"volume":3980},{"date":"2024-11-20","open":7073,"high":7141,"low":7058,"close":7098,"volume":3745},{"date":"2024-11-21","open":7118,"high":7226,"low":7063,"close":7123,"volume":31621},{"date":"2024-11-22","open":7127,"high":7270,"low":7127,"close":7147,"volume":4340},{"date":"2024-11-25","open":7251,"high":7265,"low":7182,"close":7256,"volume":11678},{"date":"2024-11-26","open":7157,"high":7291,"low":7137,"close":7291,"volume":11388},{"date":"2024-11-27","open":7206,"high":7414,"low":7206,"close":7365,"volume":16650},{"date":"2024-11-28","open":7370,"high":7483,"low":7271,"close":7410,"volume":41870},{"date":"2024-11-29","open":7400,"high":7523,"low":7335,"close":7474,"volume":42290},{"date":"2024-12-02","open":7597,"high":7785,"low":7543,"close":7697,"volume":78729},{"date":"2024-12-03","open":7696,"high":7775,"low":7687,"close":7687,"volume":20764},{"date":"2024-12-04","open":7444,"high":7785,"low":7444,"close":7761,"volume":57157},{"date":"2024-12-05","open":7701,"high":7701,"low":7484,"close":7519,"volume":30556},{"date":"2024-12-06","open":7533,"high":7538,"low":7360,"close":7424,"volume":21444},{"date":"2024-12-09","open":7300,"high":7335,"low":7033,"close":7033,"volume":15175},{"date":"2024-12-10","open":7122,"high":7191,"low":7113,"close":7167,"volume":16827},{"date":"2024-12-11","open":7221,"high":7280,"low":7192,"close":7246,"volume":5661},{"date":"2024-12-12","open":7349,"high":7434,"low":7296,"close":7340,"volume":4853},{"date":"2024-12-13","open":7355,"high":7761,"low":7355,"close":7558,"volume":96253},{"date":"2024-12-16","open":7622,"high":7622,"low":7365,"close":7449,"volume":18072},{"date":"2024-12-17","open":7419,"high":7488,"low":7286,"close":7301,"volume":23057},{"date":"2024-12-18","open":7270,"high":7354,"low":7202,"close":7251,"volume":7693},{"date":"2024-12-19","open":7107,"high":7176,"low":7088,"close":7088,"volume":16871},{"date":"2024-12-20","open":7087,"high":7102,"low":6934,"close":6969,"volume":19106},{"date":"2024-12-23","open":6974,"high":7028,"low":6890,"close":6999,"volume":8881},{"date":"2024-12-24","open":7019,"high":7087,"low":6989,"close":7019,"volume":15004},{"date":"2024-12-26","open":7053,"high":7058,"low":6900,"close":6915,"volume":10390},{"date":"2024-12-27","open":6914,"high":6914,"low":6756,"close":6816,"volume":16325},{"date":"2024-12-30","open":6820,"high":6869,"low":6692,"close":6781,"volume":8404},{"date":"2025-01-02","open":6780,"high":6810,"low":6667,"close":6756,"volume":19882},{"date":"2025-01-03","open":6667,"high":6930,"low":6667,"close":6930,"volume":20784},{"date":"2025-01-06","open":6954,"high":7029,"low":6934,"close":7029,"volume":3867},{"date":"2025-01-07","open":7077,"high":7077,"low":6939,"close":6949,"volume":11683},{"date":"2025-01-08","open":6948,"high":6948,"low":6860,"close":6939,"volume":3765},{"date":"2025-01-09","open":6968,"high":6968,"low":6845,"close":6920,"volume":7868},{"date":"2025-01-10","open":6968,"high":6978,"low":6865,"close":6870,"volume":5126},{"date":"2025-01-13","open":6845,"high":6864,"low":6732,"close":6741,"volume":4542},{"date":"2025-01-14","open":6706,"high":6840,"low":6706,"close":6840,"volume":24857},{"date":"2025-01-15","open":6869,"high":6869,"low":6712,"close":6781,"volume":11002},{"date":"2025-01-16","open":6761,"high":6835,"low":6761,"close":6801,"volume":15890},{"date":"2025-01-17","open":6801,"high":6835,"low":6781,"close":6806,"volume":7920},{"date":"2025-01-20","open":6805,"high":6850,"low":6672,"close":6756,"volume":14353},{"date":"2025-01-21","open":6697,"high":6845,"low":6697,"close":6756,"volume":4843},{"date":"2025-01-22","open":6825,"high":6825,"low":6727,"close":6727,"volume":6505},{"date":"2025-01-23","open":6726,"high":6751,"low":6632,"close":6647,"volume":18497},{"date":"2025-01-24","open":6642,"high":6711,"low":6632,"close":6657,"volume":12609},{"date":"2025-01-31","open":6682,"high":6731,"low":6652,"close":6727,"volume":18207},{"date":"2025-02-03","open":6691,"high":6691,"low":6509,"close":6623,"volume":19700},{"date":"2025-02-04","open":6672,"high":6745,"low":6672,"close":6732,"volume":16255},{"date":"2025-02-05","open":6766,"high":6854,"low":6716,"close":6826,"volume":28468},{"date":"2025-02-06","open":6854,"high":6889,"low":6830,"close":6850,"volume":31184},{"date":"2025-02-07","open":6820,"high":6864,"low":6791,"close":6816,"volume":7684},{"date":"2025-02-10","open":6815,"high":6924,"low":6815,"close":6900,"volume":16014},{"date":"2025-02-11","open":6979,"high":7127,"low":6944,"close":7127,"volume":60552},{"date":"2025-02-12","open":7092,"high":7092,"low":6835,"close":6860,"volume":48699},{"date":"2025-02-13","open":6845,"high":6943,"low":6845,"close":6934,"volume":26079},{"date":"2025-02-14","open":6978,"high":6978,"low":6885,"close":6944,"volume":15325},{"date":"2025-02-17","open":6958,"high":6958,"low":6880,"close":6915,"volume":10633},{"date":"2025-02-18","open":6929,"high":6929,"low":6821,"close":6865,"volume":24458},{"date":"2025-02-19","open":6880,"high":7009,"low":6840,"close":7009,"volume":23223},{"date":"2025-02-20","open":7117,"high":7181,"low":7043,"close":7078,"volume":43841},{"date":"2025-02-21","open":7062,"high":7062,"low":6929,"close":6934,"volume":33943},{"date":"2025-02-24","open":6885,"high":6948,"low":6865,"close":6910,"volume":32046},{"date":"2025-02-25","open":6880,"high":6953,"low":6845,"close":6895,"volume":19663},{"date":"2025-02-26","open":6914,"high":7052,"low":6900,"close":7029,"volume":41652},{"date":"2025-02-27","open":7028,"high":7028,"low":6954,"close":6999,"volume":21937},{"date":"2025-02-28","open":6934,"high":6954,"low":6771,"close":6771,"volume":46332},{"date":"2025-03-04","open":6736,"high":6736,"low":6558,"close":6603,"volume":23790},{"date":"2025-03-05","open":6568,"high":6646,"low":6568,"close":6608,"volume":19251},{"date":"2025-03-06","open":6628,"high":6647,"low":6558,"close":6647,"volume":17337},{"date":"2025-03-07","open":6573,"high":6666,"low":6573,"close":6598,"volume":37926},{"date":"2025-03-10","open":6587,"high":6637,"low":6553,"close":6568,"volume":19395},{"date":"2025-03-11","open":6429,"high":6429,"low":6355,"close":6410,"volume":46470},{"date":"2025-03-12","open":6415,"high":6443,"low":6400,"close":6430,"volume":18785},{"date":"2025-03-13","open":6429,"high":6552,"low":6429,"close":6548,"volume":23398},{"date":"2025-03-14","open":6538,"high":6577,"low":6474,"close":6553,"volume":24960},{"date":"2025-03-17","open":6572,"high":6592,"low":6519,"close":6553,"volume":18513},{"date":"2025-03-18","open":6562,"high":6607,"low":6543,"close":6563,"volume":12688},{"date":"2025-03-19","open":6563,"high":6608,"low":6553,"close":6608,"volume":20108},{"date":"2025-03-20","open":6607,"high":6632,"low":6514,"close":6534,"volume":12513},{"date":"2025-03-21","open":6534,"high":6557,"low":6494,"close":6548,"volume":12337},{"date":"2025-03-24","open":6514,"high":6552,"low":6499,"close":6543,"volume":16739},{"date":"2025-03-25","open":6528,"high":6533,"low":6474,"close":6524,"volume":21835},{"date":"2025-03-26","open":6523,"high":6597,"low":6499,"close":6588,"volume":11846},{"date":"2025-03-27","open":6588,"high":6612,"low":6548,"close":6593,"volume":21350},{"date":"2025-03-28","open":6587,"high":6587,"low":6484,"close":6578,"volume":17323},{"date":"2025-03-31","open":6523,"high":6523,"low":6251,"close":6341,"volume":20506},{"date":"2025-04-01","open":6345,"high":6458,"low":6340,"close":6395,"volume":9454},{"date":"2025-04-02","open":6404,"high":6434,"low":6335,"close":6395,"volume":25395},{"date":"2025-04-03","open":6276,"high":6410,"low":6276,"close":6410,"volume":23308},{"date":"2025-04-04","open":6355,"high":6553,"low":6295,"close":6553,"volume":41287},{"date":"2025-04-07","open":6385,"high":6385,"low":6167,"close":6167,"volume":26480},{"date":"2025-04-08","open":6266,"high":6266,"low":6138,"close":6152,"volume":16614},{"date":"2025-04-09","open":6112,"high":6132,"low":5949,"close":6014,"volume":30627},{"date":"2025-04-10","open":6226,"high":6364,"low":6137,"close":6365,"volume":9032},{"date":"2025-04-11","open":6261,"high":6364,"low":6206,"close":6365,"volume":10417},{"date":"2025-04-14","open":6410,"high":6448,"low":6390,"close":6435,"volume":27799},{"date":"2025-04-15","open":6395,"high":6449,"low":6365,"close":6449,"volume":18584},{"date":"2025-04-16","open":6414,"high":6424,"low":6335,"close":6370,"volume":15754},{"date":"2025-04-17","open":6380,"high":6547,"low":6380,"close":6543,"volume":37387},{"date":"2025-04-18","open":6582,"high":6582,"low":6509,"close":6573,"volume":10720},{"date":"2025-04-21","open":6509,"high":6567,"low":6474,"close":6529,"volume":11799},{"date":"2025-04-22","open":6444,"high":6518,"low":6444,"close":6484,"volume":8342},{"date":"2025-04-23","open":6504,"high":6543,"low":6474,"close":6543,"volume":5129},{"date":"2025-04-24","open":6474,"high":6592,"low":6474,"close":6563,"volume":27661},{"date":"2025-04-25","open":6543,"high":6676,"low":6543,"close":6672,"volume":28922},{"date":"2025-04-28","open":6692,"high":6750,"low":6657,"close":6692,"volume":25643},{"date":"2025-04-29","open":6712,"high":6722,"low":6647,"close":6702,"volume":16181},{"date":"2025-04-30","open":6687,"high":6687,"low":6608,"close":6672,"volume":3935},{"date":"2025-05-02","open":6637,"high":6771,"low":6608,"close":6627,"volume":11310},{"date":"2025-05-07","open":6672,"high":6727,"low":6667,"close":6692,"volume":7627},{"date":"2025-05-08","open":6746,"high":6746,"low":6588,"close":6637,"volume":7715},{"date":"2025-05-09","open":6737,"high":6821,"low":6707,"close":6801,"volume":28483},{"date":"2025-05-12","open":6806,"high":6806,"low":6697,"close":6756,"volume":19002},{"date":"2025-05-13","open":6761,"high":6766,"low":6717,"close":6751,"volume":11390},{"date":"2025-05-14","open":6742,"high":6742,"low":6573,"close":6717,"volume":27924},{"date":"2025-05-15","open":6732,"high":6766,"low":6702,"close":6702,"volume":9521},{"date":"2025-05-16","open":6781,"high":6821,"low":6751,"close":6796,"volume":13468},{"date":"2025-05-19","open":6791,"high":6791,"low":6583,"close":6598,"volume":23294},{"date":"2025-05-20","open":6642,"high":6717,"low":6603,"close":6662,"volume":4145},{"date":"2025-05-21","open":6692,"high":6776,"low":6682,"close":6746,"volume":18764},{"date":"2025-05-22","open":6751,"high":6771,"low":6692,"close":6746,"volume":10967},{"date":"2025-05-23","open":6697,"high":6697,"low":6573,"close":6598,"volume":14709},{"date":"2025-05-26","open":6637,"high":6692,"low":6627,"close":6672,"volume":9020},{"date":"2025-05-27","open":6682,"high":6732,"low":6632,"close":6732,"volume":22588},{"date":"2025-05-28","open":6737,"high":6861,"low":6732,"close":6791,"volume":27268},{"date":"2025-05-29","open":6791,"high":6866,"low":6786,"close":6836,"volume":24640},{"date":"2025-05-30","open":6746,"high":6851,"low":6737,"close":6791,"volume":5643},{"date":"2025-06-02","open":6796,"high":6915,"low":6766,"close":6895,"volume":22404},{"date":"2025-06-04","open":6945,"high":6999,"low":6920,"close":6960,"volume":31911},{"date":"2025-06-05","open":6960,"high":7059,"low":6960,"close":7009,"volume":38167},{"date":"2025-06-09","open":7009,"high":7168,"low":7004,"close":7158,"volume":34963},{"date":"2025-06-10","open":7178,"high":7322,"low":7158,"close":7317,"volume":41109},{"date":"2025-06-11","open":7317,"high":7342,"low":7262,"close":7337,"volume":29524},{"date":"2025-06-12","open":7337,"high":7461,"low":7307,"close":7406,"volume":20457},{"date":"2025-06-13","open":7664,"high":7684,"low":7337,"close":7396,"volume":48967},{"date":"2025-06-16","open":7401,"high":7416,"low":7257,"close":7322,"volume":24401},{"date":"2025-06-17","open":7322,"high":7401,"low":7238,"close":7337,"volume":23388},{"date":"2025-06-18","open":7262,"high":7615,"low":7262,"close":7570,"volume":71255},{"date":"2025-06-19","open":7585,"high":7625,"low":7491,"close":7565,"volume":56447},{"date":"2025-06-20","open":7600,"high":7639,"low":7471,"close":7639,"volume":33224},{"date":"2025-06-23","open":7570,"high":7778,"low":7431,"close":7778,"volume":60375},{"date":"2025-06-24","open":7838,"high":8150,"low":7694,"close":8126,"volume":132650},{"date":"2025-06-25","open":8091,"high":8091,"low":7838,"close":7892,"volume":82378},{"date":"2025-06-26","open":7838,"high":7838,"low":7580,"close":7644,"volume":28216},{"date":"2025-06-27","open":7649,"high":7654,"low":7501,"close":7560,"volume":29046},{"date":"2025-06-30","open":7565,"high":7808,"low":7565,"close":7714,"volume":39755},{"date":"2025-07-01","open":7778,"high":7808,"low":7684,"close":7709,"volume":55704},{"date":"2025-07-02","open":7709,"high":7744,"low":7545,"close":7615,"volume":33760},{"date":"2025-07-03","open":7625,"high":7778,"low":7625,"close":7709,"volume":25985},{"date":"2025-07-04","open":7758,"high":7758,"low":7615,"close":7639,"volume":21172},{"date":"2025-07-07","open":7654,"high":7654,"low":7545,"close":7560,"volume":13989},{"date":"2025-07-08","open":7570,"high":7689,"low":7570,"close":7639,"volume":15327},{"date":"2025-07-09","open":7664,"high":7744,"low":7605,"close":7674,"volume":24900},{"date":"2025-07-10","open":7699,"high":7709,"low":7585,"close":7679,"volume":37501},{"date":"2025-07-11","open":7669,"high":7739,"low":7634,"close":7689,"volume":32443},{"date":"2025-07-14","open":7694,"high":7694,"low":7565,"close":7634,"volume":15180},{"date":"2025-07-15","open":7625,"high":7644,"low":7545,"close":7560,"volume":17500},{"date":"2025-07-16","open":7520,"high":7580,"low":7501,"close":7515,"volume":19583},{"date":"2025-07-17","open":7520,"high":7540,"low":7396,"close":7520,"volume":19491},{"date":"2025-07-18","open":7565,"high":7565,"low":7471,"close":7545,"volume":13990},{"date":"2025-07-21","open":7510,"high":7575,"low":7510,"close":7535,"volume":7678},{"date":"2025-07-22","open":7580,"high":7580,"low":7446,"close":7461,"volume":21776},{"date":"2025-07-23","open":7466,"high":7466,"low":7252,"close":7357,"volume":39164},{"date":"2025-07-24","open":7401,"high":7401,"low":7203,"close":7223,"volume":16421},{"date":"2025-07-25","open":7228,"high":7312,"low":7228,"close":7287,"volume":17213},{"date":"2025-07-28","open":7287,"high":7297,"low":7173,"close":7178,"volume":16557},{"date":"2025-07-29","open":7178,"high":7252,"low":7089,"close":7252,"volume":13698},{"date":"2025-07-30","open":7233,"high":7233,"low":7153,"close":7183,"volume":14873},{"date":"2025-07-31","open":7188,"high":7228,"low":7158,"close":7188,"volume":8066},{"date":"2025-08-01","open":7119,"high":7119,"low":6970,"close":7019,"volume":19243},{"date":"2025-08-04","open":7009,"high":7228,"low":7009,"close":7163,"volume":14104},{"date":"2025-08-05","open":7198,"high":7233,"low":7133,"close":7203,"volume":7113},{"date":"2025-08-06","open":7193,"high":7248,"low":7153,"close":7248,"volume":13147},{"date":"2025-08-07","open":7257,"high":7401,"low":7223,"close":7401,"volume":23984},{"date":"2025-08-08","open":7372,"high":7391,"low":7233,"close":7252,"volume":19314},{"date":"2025-08-11","open":7238,"high":7257,"low":7178,"close":7198,"volume":21126},{"date":"2025-08-12","open":7238,"high":7297,"low":7178,"close":7178,"volume":8965},{"date":"2025-08-13","open":7109,"high":7109,"low":6885,"close":6925,"volume":88399},{"date":"2025-08-14","open":6955,"high":6965,"low":6895,"close":6955,"volume":46066},{"date":"2025-08-18","open":6955,"high":6960,"low":6890,"close":6945,"volume":25661},{"date":"2025-08-19","open":6985,"high":7094,"low":6980,"close":7019,"volume":60424},{"date":"2025-08-20","open":7019,"high":7019,"low":6915,"close":7004,"volume":32665},{"date":"2025-08-21","open":7009,"high":7069,"low":6985,"close":6995,"volume":30195},{"date":"2025-08-22","open":6999,"high":6999,"low":6915,"close":6945,"volume":14529},{"date":"2025-08-25","open":6980,"high":7029,"low":6980,"close":7029,"volume":14299},{"date":"2025-08-26","open":7029,"high":7114,"low":7029,"close":7109,"volume":40054},{"date":"2025-08-27","open":7109,"high":7119,"low":7049,"close":7119,"volume":17433},{"date":"2025-08-28","open":7133,"high":7133,"low":7071,"close":7119,"volume":10134},{"date":"2025-08-29","open":7079,"high":7109,"low":6975,"close":6975,"volume":9725},{"date":"2025-09-01","open":7014,"high":7014,"low":6861,"close":6871,"volume":8510},{"date":"2025-09-02","open":6885,"high":6945,"low":6831,"close":6861,"volume":8638},{"date":"2025-09-03","open":6885,"high":6895,"low":6826,"close":6875,"volume":9560},{"date":"2025-09-04","open":6875,"high":6955,"low":6866,"close":6955,"volume":3329},{"date":"2025-09-05","open":6975,"high":6975,"low":6930,"close":6975,"volume":8895},{"date":"2025-09-08","open":7014,"high":7034,"low":6970,"close":7034,"volume":15433},{"date":"2025-09-09","open":7054,"high":7054,"low":6955,"close":6995,"volume":16594},{"date":"2025-09-10","open":7029,"high":7094,"low":7019,"close":7064,"volume":23615},{"date":"2025-09-11","open":7084,"high":7084,"low":6990,"close":7044,"volume":14878},{"date":"2025-09-12","open":7153,"high":7248,"low":7114,"close":7223,"volume":46989},{"date":"2025-09-15","open":7252,"high":7287,"low":7228,"close":7243,"volume":39112},{"date":"2025-09-16","open":7267,"high":7267,"low":7193,"close":7213,"volume":11710},{"date":"2025-09-17","open":7228,"high":7357,"low":7198,"close":7357,"volume":48379},{"date":"2025-09-18","open":7327,"high":7381,"low":7322,"close":7372,"volume":14316},{"date":"2025-09-19","open":7357,"high":7357,"low":7267,"close":7307,"volume":8944},{"date":"2025-09-22","open":7362,"high":7362,"low":7243,"close":7257,"volume":28677},{"date":"2025-09-23","open":7292,"high":7292,"low":7158,"close":7203,"volume":20463},{"date":"2025-09-24","open":7257,"high":7257,"low":7064,"close":7089,"volume":14682},{"date":"2025-09-25","open":7128,"high":7138,"low":7089,"close":7119,"volume":7461},{"date":"2025-09-26","open":7119,"high":7119,"low":6940,"close":6960,"volume":20176},{"date":"2025-09-29","open":7009,"high":7084,"low":7009,"close":7049,"volume":23107},{"date":"2025-09-30","open":7024,"high":7024,"low":6920,"close":6945,"volume":21804},{"date":"2025-10-01","open":6975,"high":6975,"low":6875,"close":6880,"volume":22647},{"date":"2025-10-02","open":6980,"high":6980,"low":6861,"close":6871,"volume":25922},{"date":"2025-10-10","open":6900,"high":6900,"low":6771,"close":6796,"volume":43348},{"date":"2025-10-13","open":6776,"high":6786,"low":6662,"close":6746,"volume":22045},{"date":"2025-10-14","open":6727,"high":6746,"low":6608,"close":6627,"volume":30646},{"date":"2025-10-15","open":6707,"high":6727,"low":6657,"close":6727,"volume":14067},{"date":"2025-10-16","open":6727,"high":6826,"low":6707,"close":6751,"volume":27891},{"date":"2025-10-17","open":6707,"high":6707,"low":6613,"close":6618,"volume":22042},{"date":"2025-10-20","open":6598,"high":6712,"low":6563,"close":6697,"volume":39042},{"date":"2025-10-21","open":6722,"high":6781,"low":6672,"close":6712,"volume":29798},{"date":"2025-10-22","open":6727,"high":6756,"low":6642,"close":6756,"volume":32509},{"date":"2025-10-23","open":6722,"high":6746,"low":6652,"close":6672,"volume":40584},{"date":"2025-10-24","open":6672,"high":6692,"low":6627,"close":6667,"volume":46758},{"date":"2025-10-27","open":6667,"high":6751,"low":6637,"close":6717,"volume":77581},{"date":"2025-10-28","open":6756,"high":6851,"low":6742,"close":6801,"volume":58915},{"date":"2025-10-29","open":6846,"high":6846,"low":6697,"close":6737,"volume":136367},{"date":"2025-10-30","open":6737,"high":6746,"low":6613,"close":6652,"volume":111432},{"date":"2025-10-31","open":6657,"high":6707,"low":6642,"close":6657,"volume":53940},{"date":"2025-11-03","open":6727,"high":6866,"low":6717,"close":6771,"volume":170383,"rsi_14":58.1,"sma_20":6793.5,"sma_60":7032.75,"sma_120":7172.92},{"date":"2025-11-04","open":6727,"high":6791,"low":6672,"close":6761,"volume":33804,"rsi_14":52.17,"sma_20":6784.25,"sma_60":7026.0,"sma_120":7173.96},{"date":"2025-11-05","open":6806,"high":6806,"low":6484,"close":6578,"volume":116321,"rsi_14":40.93,"sma_20":6769.0,"sma_60":7015.5,"sma_120":7172.08},{"date":"2025-11-06","open":6682,"high":6687,"low":6479,"close":6548,"volume":62498,"rsi_14":45.93,"sma_20":6752.75,"sma_60":7003.75,"sma_120":7170.33},{"date":"2025-11-07","open":6484,"high":6533,"low":6384,"close":6479,"volume":95923,"rsi_14":37.06,"sma_20":6736.75,"sma_60":6988.25,"sma_120":7168.04},{"date":"2025-11-10","open":6508,"high":6776,"low":6508,"close":6746,"volume":99112,"rsi_14":51.58,"sma_20":6736.75,"sma_60":6979.75,"sma_120":7168.29},{"date":"2025-11-11","open":6756,"high":6806,"low":6647,"close":6672,"volume":79795,"rsi_14":46.26,"sma_20":6739.0,"sma_60":6970.92,"sma_120":7168.04},{"date":"2025-11-12","open":6771,"high":6885,"low":6717,"close":6885,"volume":74151,"rsi_14":58.5,"sma_20":6747.0,"sma_60":6966.0,"sma_120":7168.79},{"date":"2025-11-13","open":6895,"high":6945,"low":6861,"close":6880,"volume":71069,"rsi_14":58.5,"sma_20":6753.5,"sma_60":6965.25,"sma_120":7171.17},{"date":"2025-11-14","open":6816,"high":6880,"low":6763,"close":6786,"volume":72640,"rsi_14":52.67,"sma_20":6762.0,"sma_60":6962.42,"sma_120":7172.21},{"date":"2025-11-17","open":6781,"high":6781,"low":6647,"close":6672,"volume":56114,"rsi_14":45.15,"sma_20":6760.75,"sma_60":6957.83,"sma_120":7171.58},{"date":"2025-11-18","open":6657,"high":6657,"low":6449,"close":6494,"volume":44892,"rsi_14":41.58,"sma_20":6749.75,"sma_60":6949.0,"sma_120":7169.46},{"date":"2025-11-19","open":6419,"high":6434,"low":6280,"close":6369,"volume":63695,"rsi_14":40.47,"sma_20":6730.25,"sma_60":6938.33,"sma_120":7167.54},{"date":"2025-11-20","open":6399,"high":6444,"low":6360,"close":6424,"volume":54311,"rsi_14":42.39,"sma_20":6717.75,"sma_60":6928.75,"sma_120":7165.46},{"date":"2025-11-21","open":6300,"high":6360,"low":6221,"close":6360,"volume":59117,"rsi_14":36.12,"sma_20":6702.25,"sma_60":6918.92,"sma_120":7162.33},{"date":"2025-11-24","open":6424,"high":6474,"low":6335,"close":6399,"volume":96766,"rsi_14":38.03,"sma_20":6686.25,"sma_60":6908.33,"sma_120":7159.04},{"date":"2025-11-25","open":6434,"high":6434,"low":6305,"close":6360,"volume":31318,"rsi_14":42.03,"sma_20":6664.0,"sma_60":6895.75,"sma_120":7155.04},{"date":"2025-11-26","open":6360,"high":6503,"low":6360,"close":6429,"volume":78499,"rsi_14":45.77,"sma_20":6648.5,"sma_60":6884.17,"sma_120":7152.0},{"date":"2025-11-27","open":6484,"high":6484,"low":6409,"close":6474,"volume":26550,"rsi_14":49.82,"sma_20":6639.5,"sma_60":6873.33,"sma_120":7148.46},{"date":"2025-11-28","open":6494,"high":6538,"low":6479,"close":6513,"volume":15632,"rsi_14":39.91,"sma_20":6632.25,"sma_60":6865.58,"sma_120":7144.71},{"date":"2025-12-01","open":6558,"high":6702,"low":6518,"close":6618,"volume":81563,"rsi_14":47.7,"sma_20":6624.5,"sma_60":6861.33,"sma_120":7141.42},{"date":"2025-12-02","open":6662,"high":6682,"low":6618,"close":6672,"volume":11211,"rsi_14":39.61,"sma_20":6620.0,"sma_60":6858.17,"sma_120":7137.33},{"date":"2025-12-03","open":6687,"high":6717,"low":6632,"close":6687,"volume":31050,"rsi_14":40.67,"sma_20":6625.5,"sma_60":6855.0,"sma_120":7132.04},{"date":"2025-12-04","open":6687,"high":6687,"low":6578,"close":6627,"volume":40045,"rsi_14":42.08,"sma_20":6629.5,"sma_60":6849.5,"sma_120":7126.08},{"date":"2025-12-05","open":6647,"high":6647,"low":6553,"close":6608,"volume":18052,"rsi_14":46.45,"sma_20":6636.0,"sma_60":6843.33,"sma_120":7119.38},{"date":"2025-12-08","open":6603,"high":6603,"low":6459,"close":6494,"volume":28064,"rsi_14":50.0,"sma_20":6623.25,"sma_60":6834.25,"sma_120":7111.79},{"date":"2025-12-09","open":6498,"high":6498,"low":6419,"close":6484,"volume":33495,"rsi_14":57.82,"sma_20":6613.75,"sma_60":6825.67,"sma_120":7104.75},{"date":"2025-12-10","open":6489,"high":6489,"low":6360,"close":6434,"volume":20413,"rsi_14":50.68,"sma_20":6591.0,"sma_60":6815.08,"sma_120":7097.17},{"date":"2025-12-11","open":6439,"high":6444,"low":6360,"close":6394,"volume":48423,"rsi_14":52.48,"sma_20":6566.5,"sma_60":6804.17,"sma_120":7087.29},{"date":"2025-12-12","open":6424,"high":6444,"low":6379,"close":6439,"volume":14788,"rsi_14":52.82,"sma_20":6549.0,"sma_60":6791.0,"sma_120":7077.83},{"date":"2025-12-15","open":6429,"high":6429,"low":6350,"close":6399,"volume":19369,"rsi_14":52.82,"sma_20":6535.25,"sma_60":6776.83,"sma_120":7067.42},{"date":"2025-12-16","open":6369,"high":6369,"low":6285,"close":6310,"volume":17402,"rsi_14":41.78,"sma_20":6526.0,"sma_60":6761.67,"sma_120":7055.08},{"date":"2025-12-17","open":6310,"high":6330,"low":6280,"close":6330,"volume":11098,"rsi_14":39.72,"sma_20":6524.0,"sma_60":6744.42,"sma_120":7040.0},{"date":"2025-12-18","open":6345,"high":6345,"low":6231,"close":6265,"volume":11089,"rsi_14":32.88,"sma_20":6516.0,"sma_60":6725.83,"sma_120":7026.33},{"date":"2025-12-19","open":6265,"high":6315,"low":6241,"close":6310,"volume":11334,"rsi_14":26.87,"sma_20":6513.5,"sma_60":6709.08,"sma_120":7015.12},{"date":"2025-12-22","open":6340,"high":6355,"low":6330,"close":6335,"volume":15667,"rsi_14":23.44,"sma_20":6510.25,"sma_60":6693.58,"sma_120":7004.83},{"date":"2025-12-23","open":6345,"high":6389,"low":6305,"close":6310,"volume":12697,"rsi_14":20.77,"sma_20":6507.75,"sma_60":6678.58,"sma_120":6993.04},{"date":"2025-12-24","open":6310,"high":6369,"low":6295,"close":6360,"volume":11123,"rsi_14":28.91,"sma_20":6504.25,"sma_60":6666.33,"sma_120":6981.71},{"date":"2025-12-26","open":6365,"high":6404,"low":6275,"close":6295,"volume":22738,"rsi_14":27.01,"sma_20":6495.25,"sma_60":6652.5,"sma_120":6970.62},{"date":"2025-12-29","open":6270,"high":6270,"low":6201,"close":6250,"volume":29978,"rsi_14":30.08,"sma_20":6482.0,"sma_60":6640.58,"sma_120":6958.38},{"date":"2025-12-30","open":6250,"high":6275,"low":6211,"close":6245,"volume":14397,"rsi_14":30.33,"sma_20":6463.25,"sma_60":6627.08,"sma_120":6946.67},{"date":"2026-01-02","open":6250,"high":6508,"low":6250,"close":6498,"volume":95312,"rsi_14":53.99,"sma_20":6454.5,"sma_60":6619.58,"sma_120":6937.75},{"date":"2026-01-05","open":6523,"high":6573,"low":6340,"close":6399,"volume":48049,"rsi_14":50.29,"sma_20":6440.0,"sma_60":6611.5,"sma_120":6927.33},{"date":"2026-01-06","open":6399,"high":6449,"low":6369,"close":6419,"volume":33284,"rsi_14":48.82,"sma_20":6429.5,"sma_60":6603.92,"sma_120":6916.79},{"date":"2026-01-07","open":6419,"high":6419,"low":6221,"close":6250,"volume":66716,"rsi_14":42.35,"sma_20":6411.5,"sma_60":6594.75,"sma_120":6904.79},{"date":"2026-01-08","open":6250,"high":6290,"low":6136,"close":6270,"volume":54371,"rsi_14":47.8,"sma_20":6400.25,"sma_60":6586.75,"sma_120":6892.88},{"date":"2026-01-09","open":6270,"high":6300,"low":6191,"close":6295,"volume":105582,"rsi_14":48.09,"sma_20":6390.75,"sma_60":6581.17,"sma_120":6881.62},{"date":"2026-01-12","open":6295,"high":6414,"low":6260,"close":6379,"volume":113665,"rsi_14":56.15,"sma_20":6388.0,"sma_60":6575.33,"sma_120":6871.71},{"date":"2026-01-13","open":6414,"high":6469,"low":6389,"close":6464,"volume":140415,"rsi_14":57.95,"sma_20":6391.5,"sma_60":6570.5,"sma_120":6862.88},{"date":"2026-01-14","open":6503,"high":6637,"low":6474,"close":6538,"volume":308837,"rsi_14":60.0,"sma_20":6396.5,"sma_60":6569.17,"sma_120":6854.62},{"date":"2026-01-15","open":6598,"high":6598,"low":6429,"close":6494,"volume":49433,"rsi_14":58.85,"sma_20":6401.25,"sma_60":6565.75,"sma_120":6845.79},{"date":"2026-01-16","open":6484,"high":6484,"low":6360,"close":6379,"volume":115731,"rsi_14":50.9,"sma_20":6404.75,"sma_60":6560.17,"sma_120":6836.08},{"date":"2026-01-19","open":6365,"high":6374,"low":6315,"close":6360,"volume":36735,"rsi_14":53.05,"sma_20":6406.25,"sma_60":6553.5,"sma_120":6826.83},{"date":"2026-01-20","open":6360,"high":6469,"low":6355,"close":6449,"volume":89275,"rsi_14":59.01,"sma_20":6415.5,"sma_60":6549.75,"sma_120":6819.21},{"date":"2026-01-21","open":6389,"high":6389,"low":6236,"close":6275,"volume":62629,"rsi_14":51.17,"sma_20":6413.75,"sma_60":6543.17,"sma_120":6811.25},{"date":"2026-01-22","open":6275,"high":6449,"low":6275,"close":6419,"volume":111109,"rsi_14":46.58,"sma_20":6418.0,"sma_60":6538.17,"sma_120":6803.96},{"date":"2026-01-23","open":6474,"high":6583,"low":6404,"close":6583,"volume":82439,"rsi_14":57.49,"sma_20":6431.75,"sma_60":6534.5,"sma_120":6798.96},{"date":"2026-01-26","open":6652,"high":6995,"low":6652,"close":6995,"volume":321193,"rsi_14":67.79,"sma_20":6463.75,"sma_60":6538.83,"sma_120":6796.79},{"date":"2026-01-27","open":6945,"high":7228,"low":6945,"close":7133,"volume":201928,"rsi_14":77.81,"sma_20":6506.0,"sma_60":6546.92,"sma_120":6796.38},{"date":"2026-01-28","open":7203,"high":7332,"low":7200,"close":7272,"volume":205264,"rsi_14":79.36,"sma_20":6557.5,"sma_60":6557.25,"sma_120":6797.08},{"date":"2026-01-29","open":7322,"high":7486,"low":6900,"close":7446,"volume":202293,"rsi_14":81.02,"sma_20":6618.0,"sma_60":6568.58,"sma_120":6800.67},{"date":"2026-01-30","open":7481,"high":7560,"low":7357,"close":7376,"volume":131599,"rsi_14":77.09,"sma_20":6662.25,"sma_60":6578.92,"sma_120":6802.46},{"date":"2026-02-02","open":7188,"high":7213,"low":6895,"close":6895,"volume":168033,"rsi_14":59.65,"sma_20":6687.25,"sma_60":6584.25,"sma_120":6799.88},{"date":"2026-02-03","open":7094,"high":7109,"low":6771,"close":6910,"volume":173479,"rsi_14":58.54,"sma_20":6712.0,"sma_60":6590.33,"sma_120":6797.04},{"date":"2026-02-04","open":6875,"high":6985,"low":6871,"close":6915,"volume":145570,"rsi_14":59.86,"sma_20":6745.5,"sma_60":6597.67,"sma_120":6792.96},{"date":"2026-02-05","open":6871,"high":6955,"low":6806,"close":6806,"volume":71172,"rsi_14":60.0,"sma_20":6772.5,"sma_60":6598.67,"sma_120":6789.21},{"date":"2026-02-06","open":6806,"high":6880,"low":6667,"close":6846,"volume":76114,"rsi_14":61.29,"sma_20":6800.25,"sma_60":6601.58,"sma_120":6786.25},{"date":"2026-02-09","open":6980,"high":6980,"low":6875,"close":6930,"volume":57692,"rsi_14":61.2,"sma_20":6828.0,"sma_60":6602.33,"sma_120":6784.17},{"date":"2026-02-10","open":6960,"high":7034,"low":6935,"close":6970,"volume":64302,"rsi_14":67.24,"sma_20":6853.5,"sma_60":6603.83,"sma_120":6784.54},{"date":"2026-02-11","open":7009,"high":7104,"low":7009,"close":7064,"volume":89961,"rsi_14":66.41,"sma_20":6880.0,"sma_60":6608.5,"sma_120":6785.46},{"date":"2026-02-12","open":7064,"high":7064,"low":6975,"close":6999,"volume":58488,"rsi_14":61.17,"sma_20":6905.5,"sma_60":6614.0,"sma_120":6785.92},{"date":"2026-02-13","open":6999,"high":7034,"low":6841,"close":6841,"volume":67275,"rsi_14":45.23,"sma_20":6928.75,"sma_60":6619.83,"sma_120":6784.42},{"date":"2026-02-19","open":6910,"high":7079,"low":6910,"close":7069,"volume":115908,"rsi_14":48.1,"sma_20":6964.5,"sma_60":6631.58,"sma_120":6784.96},{"date":"2026-02-20","open":7054,"high":7084,"low":6995,"close":6995,"volume":65939,"rsi_14":41.52,"sma_20":6992.0,"sma_60":6641.17,"sma_120":6784.96},{"date":"2026-02-23","open":7034,"high":7094,"low":6980,"close":7014,"volume":94415,"rsi_14":35.45,"sma_20":7029.25,"sma_60":6652.17,"sma_120":6785.54},{"date":"2026-02-24","open":6999,"high":6999,"low":6925,"close":6965,"volume":30400,"rsi_14":35.93,"sma_20":7056.75,"sma_60":6661.67,"sma_120":6785.0},{"date":"2026-02-25","open":6970,"high":7004,"low":6915,"close":6999,"volume":73834,"rsi_14":55.12,"sma_20":7077.75,"sma_60":6672.42,"sma_120":6784.08},{"date":"2026-02-26","open":7024,"high":7079,"low":6836,"close":6875,"volume":171816,"rsi_14":48.46,"sma_20":7071.75,"sma_60":6679.92,"sma_120":6782.04},{"date":"2026-02-27","open":6866,"high":6866,"low":6712,"close":6811,"volume":58899,"rsi_14":45.61,"sma_20":7055.5,"sma_60":6685.58,"sma_120":6779.46},{"date":"2026-03-03","open":6811,"high":6985,"low":6677,"close":6702,"volume":162040,"rsi_14":45.61,"sma_20":7026.75,"sma_60":6688.75,"sma_120":6777.17},{"date":"2026-03-04","open":6622,"high":6622,"low":5968,"close":6017,"volume":322458,"rsi_14":27.37,"sma_20":6954.75,"sma_60":6678.67,"sma_120":6770.0},{"date":"2026-03-05","open":6250,"high":6449,"low":5953,"close":6350,"volume":137735,"rsi_14":36.04,"sma_20":6903.0,"sma_60":6673.25,"sma_120":6765.71},{"date":"2026-03-06","open":6290,"high":6751,"low":6290,"close":6598,"volume":77835,"rsi_14":41.87,"sma_20":6888.0,"sma_60":6671.75,"sma_120":6763.38},{"date":"2026-03-09","open":6255,"high":6722,"low":6250,"close":6672,"volume":72092,"rsi_14":41.36,"sma_20":6876.0,"sma_60":6672.5,"sma_120":6761.0},{"date":"2026-03-10","open":6796,"high":6910,"low":6677,"close":6712,"volume":76394,"rsi_14":43.58,"sma_20":6865.75,"sma_60":6674.25,"sma_120":6758.79},{"date":"2026-03-11","open":6781,"high":6841,"low":6553,"close":6583,"volume":111140,"rsi_14":44.17,"sma_20":6854.5,"sma_60":6675.75,"sma_120":6755.0},{"date":"2026-03-12","open":6568,"high":6608,"low":6498,"close":6533,"volume":20748,"rsi_14":36.83,"sma_20":6838.75,"sma_60":6676.58,"sma_120":6751.12},{"date":"2026-03-13","open":6533,"high":6890,"low":6533,"close":6816,"volume":111674,"rsi_14":46.02,"sma_20":6833.0,"sma_60":6683.0,"sma_120":6749.04},{"date":"2026-03-16","open":6915,"high":6990,"low":6771,"close":6836,"volume":138259,"rsi_14":46.02,"sma_20":6826.25,"sma_60":6690.42,"sma_120":6747.29},{"date":"2026-03-17","open":6826,"high":6826,"low":6667,"close":6751,"volume":67258,"rsi_14":45.32,"sma_20":6810.5,"sma_60":6695.67,"sma_120":6743.33},{"date":"2026-03-18","open":6791,"high":6811,"low":6697,"close":6806,"volume":107412,"rsi_14":45.79,"sma_20":6800.75,"sma_60":6702.5,"sma_120":6739.67},{"date":"2026-03-19","open":6429,"high":6429,"low":6280,"close":6300,"volume":468067,"rsi_14":39.26,"sma_20":6773.5,"sma_60":6702.33,"sma_120":6732.0},{"date":"2026-03-20","open":6325,"high":6404,"low":6280,"close":6335,"volume":386375,"rsi_14":41.01,"sma_20":6736.5,"sma_60":6702.42,"sma_120":6723.42},{"date":"2026-03-23","open":6260,"high":6260,"low":6067,"close":6077,"volume":231040,"rsi_14":38.83,"sma_20":6690.25,"sma_60":6699.25,"sma_120":6712.54},{"date":"2026-03-24","open":6201,"high":6236,"low":6022,"close":6181,"volume":129573,"rsi_14":53.69,"sma_20":6648.25,"sma_60":6697.08,"sma_120":6703.08},{"date":"2026-03-25","open":6404,"high":6548,"low":6384,"close":6479,"volume":160831,"rsi_14":52.95,"sma_20":6623.75,"sma_60":6699.5,"sma_120":6696.54},{"date":"2026-03-26","open":6583,"high":6583,"low":6355,"close":6394,"volume":69777,"rsi_14":44.96,"sma_20":6593.25,"sma_60":6700.92,"sma_120":6689.75},{"date":"2026-03-27","open":6345,"high":6622,"low":6345,"close":6583,"volume":123056,"rsi_14":47.91,"sma_20":6578.5,"sma_60":6704.67,"sma_120":6685.5},{"date":"2026-03-30","open":6538,"high":6647,"low":6484,"close":6553,"volume":67238,"rsi_14":46.26,"sma_20":6565.5,"sma_60":6709.0,"sma_120":6680.75},{"date":"2026-03-31","open":6543,"high":6732,"low":6533,"close":6563,"volume":82152,"rsi_14":49.5,"sma_20":6558.5,"sma_60":6714.25,"sma_120":6677.42},{"date":"2026-04-01","open":6637,"high":6866,"low":6618,"close":6836,"volume":99608,"rsi_14":56.79,"sma_20":6599.75,"sma_60":6724.17,"sma_120":6675.62},{"date":"2026-04-02","open":6846,"high":6846,"low":6394,"close":6464,"volume":74474,"rsi_14":42.4,"sma_20":6605.5,"sma_60":6723.58,"sma_120":6671.58},{"date":"2026-04-03","open":6484,"high":6503,"low":6404,"close":6429,"volume":34029,"rsi_14":41.28,"sma_20":6597.0,"sma_60":6724.08,"sma_120":6667.79},{"date":"2026-04-06","open":6429,"high":6429,"low":6265,"close":6280,"volume":18812,"rsi_14":40.17,"sma_20":6577.25,"sma_60":6721.75,"sma_120":6662.83},{"date":"2026-04-07","open":6280,"high":6300,"low":6121,"close":6176,"volume":44884,"rsi_14":37.12,"sma_20":6550.25,"sma_60":6720.5,"sma_120":6657.62},{"date":"2026-04-08","open":6300,"high":6340,"low":6245,"close":6330,"volume":51971,"rsi_14":50.71,"sma_20":6537.5,"sma_60":6721.5,"sma_120":6654.12},{"date":"2026-04-09","open":6325,"high":6394,"low":6226,"close":6394,"volume":25169,"rsi_14":51.4,"sma_20":6530.5,"sma_60":6723.17,"sma_120":6652.17},{"date":"2026-04-10","open":6374,"high":6419,"low":6355,"close":6419,"volume":23668,"rsi_14":59.06,"sma_20":6510.5,"sma_60":6723.83,"sma_120":6649.58},{"date":"2026-04-13","open":6330,"high":6474,"low":6325,"close":6429,"volume":15121,"rsi_14":56.91,"sma_20":6490.0,"sma_60":6723.25,"sma_120":6646.88},{"date":"2026-04-14","open":6469,"high":6548,"low":6459,"close":6528,"volume":26653,"rsi_14":51.55,"sma_20":6478.75,"sma_60":6723.08,"sma_120":6646.12},{"date":"2026-04-15","open":6538,"high":6568,"low":6484,"close":6523,"volume":59049,"rsi_14":54.25,"sma_20":6464.5,"sma_60":6723.58,"sma_120":6644.67},{"date":"2026-04-16","open":6593,"high":6771,"low":6593,"close":6637,"volume":87244,"rsi_14":51.89,"sma_20":6481.5,"sma_60":6727.92,"sma_120":6644.04},{"date":"2026-04-17","open":6662,"high":6702,"low":6613,"close":6662,"volume":43471,"rsi_14":53.79,"sma_20":6498.0,"sma_60":6733.0,"sma_120":6643.25},{"date":"2026-04-20","open":6851,"high":6880,"low":6751,"close":6766,"volume":52585,"rsi_14":56.63,"sma_20":6532.75,"sma_60":6738.33,"sma_120":6644.04},{"date":"2026-04-21","open":6776,"high":6776,"low":6622,"close":6667,"volume":61315,"rsi_14":43.8,"sma_20":6557.25,"sma_60":6744.92,"sma_120":6644.04},{"date":"2026-04-22","open":6662,"high":6801,"low":6608,"close":6801,"volume":71417,"rsi_14":65.04,"sma_20":6573.5,"sma_60":6751.33,"sma_120":6644.75},{"date":"2026-04-23","open":6811,"high":6811,"low":6647,"close":6732,"volume":64821,"rsi_14":63.09,"sma_20":6590.5,"sma_60":6753.83,"sma_120":6644.17},{"date":"2026-04-24","open":6707,"high":6866,"low":6697,"close":6831,"volume":62230,"rsi_14":74.89,"sma_20":6603.0,"sma_60":6751.08,"sma_120":6644.96},{"date":"2026-04-27","open":6875,"high":6875,"low":6776,"close":6816,"volume":27921,"rsi_14":81.46,"sma_20":6616.25,"sma_60":6745.75,"sma_120":6646.33},{"date":"2026-04-28","open":6821,"high":6945,"low":6816,"close":6935,"volume":64214,"rsi_14":80.81,"sma_20":6635.0,"sma_60":6740.08,"sma_120":6648.67},{"date":"2026-04-29","open":6935,"high":7000,"low":6925,"close":6945,"volume":35573,"rsi_14":75.77,"sma_20":6637.75,"sma_60":6730.75,"sma_120":6649.67},{"date":"2026-04-30","open":6925,"high":6940,"low":6750,"close":6800,"volume":54475,"rsi_14":65.14,"sma_20":6652.0,"sma_60":6720.17,"sma_120":6649.54},{"date":"2026-05-04","open":6840,"high":6940,"low":6790,"close":6840,"volume":27264,"rsi_14":66.07,"sma_20":6670.0,"sma_60":6718.33,"sma_120":6651.29},{"date":"2026-05-06","open":6805,"high":6805,"low":6635,"close":6660,"volume":51319,"rsi_14":53.33,"sma_20":6686.5,"sma_60":6713.25,"sma_120":6651.79},{"date":"2026-05-07","open":6600,"high":6600,"low":6420,"close":6465,"volume":38890,"rsi_14":46.04,"sma_20":6698.5,"sma_60":6704.83,"sma_120":6651.25},{"date":"2026-05-08","open":6465,"high":6470,"low":6345,"close":6380,"volume":23168,"rsi_14":38.6,"sma_20":6698.5,"sma_60":6696.83,"sma_120":6647.75},{"date":"2026-05-11","open":6370,"high":6370,"low":6270,"close":6315,"volume":44845,"rsi_14":35.71,"sma_20":6692.0,"sma_60":6687.08,"sma_120":6644.33},{"date":"2026-05-12","open":6325,"high":6325,"low":6040,"close":6160,"volume":90398,"rsi_14":27.24,"sma_20":6676.5,"sma_60":6673.33,"sma_120":6637.83},{"date":"2026-05-13","open":6405,"high":6405,"low":5995,"close":6165,"volume":107783,"rsi_14":29.52,"sma_20":6660.75,"sma_60":6659.0,"sma_120":6631.42},{"date":"2026-05-14","open":6205,"high":6415,"low":6205,"close":6350,"volume":69557,"rsi_14":32.03,"sma_20":6649.25,"sma_60":6646.17,"sma_120":6627.33},{"date":"2026-05-15","open":6410,"high":6410,"low":6130,"close":6235,"volume":61632,"rsi_14":31.03,"sma_20":6632.25,"sma_60":6632.5,"sma_120":6623.25},{"date":"2026-05-18","open":6195,"high":6195,"low":6000,"close":6115,"volume":15636,"rsi_14":23.81,"sma_20":6603.5,"sma_60":6619.5,"sma_120":6619.67},{"date":"2026-05-19","open":6100,"high":6240,"low":6040,"close":6105,"volume":23637,"rsi_14":23.89,"sma_20":6573.0,"sma_60":6602.5,"sma_120":6617.04},{"date":"2026-05-20","open":6105,"high":6110,"low":5910,"close":5960,"volume":51407,"rsi_14":15.44,"sma_20":6530.0,"sma_60":6584.33,"sma_120":6612.75},{"date":"2026-05-21","open":5985,"high":6140,"low":5970,"close":6025,"volume":40568,"rsi_14":19.54,"sma_20":6495.25,"sma_60":6566.92,"sma_120":6609.54},{"date":"2026-05-22","open":6025,"high":6295,"low":6025,"close":6280,"volume":22169,"rsi_14":33.95,"sma_20":6466.5,"sma_60":6554.58,"sma_120":6608.12},{"date":"2026-05-26","open":6300,"high":6325,"low":6075,"close":6090,"volume":83515,"rsi_14":28.81,"sma_20":6431.75,"sma_60":6538.5,"sma_120":6605.46},{"date":"2026-05-27","open":6050,"high":6090,"low":5965,"close":6020,"volume":38404,"rsi_14":30.72,"sma_20":6388.5,"sma_60":6523.33,"sma_120":6601.62},{"date":"2026-05-28","open":6020,"high":6105,"low":5860,"close":6005,"volume":44549,"rsi_14":34.46,"sma_20":6345.25,"sma_60":6509.0,"sma_120":6597.29},{"date":"2026-05-29","open":6020,"high":6085,"low":5960,"close":6005,"volume":79136,"rsi_14":36.56,"sma_20":6296.0,"sma_60":6496.5,"sma_120":6592.62},{"date":"2026-06-01","open":6020,"high":6060,"low":5915,"close":6025,"volume":62249,"rsi_14":39.26,"sma_20":6250.0,"sma_60":6495.83,"sma_120":6587.25},{"date":"2026-06-02","open":5980,"high":6240,"low":5855,"close":6195,"volume":79286,"rsi_14":51.28,"sma_20":6219.75,"sma_60":6492.42,"sma_120":6582.83},{"date":"2026-06-04","open":6185,"high":6185,"low":5900,"close":6020,"volume":56765,"rsi_14":45.28,"sma_20":6178.75,"sma_60":6481.92,"sma_120":6576.83},{"date":"2026-06-05","open":6020,"high":6020,"low":5850,"close":5930,"volume":21475,"rsi_14":35.42,"sma_20":6142.25,"sma_60":6468.67,"sma_120":6570.58},{"date":"2026-06-08","open":5765,"high":5930,"low":5525,"close":5655,"volume":53077,"rsi_14":31.88,"sma_20":6101.75,"sma_60":6450.17,"sma_120":6562.21},{"date":"2026-06-09","open":5705,"high":5925,"low":5620,"close":5800,"volume":22705,"rsi_14":40.31,"sma_20":6072.75,"sma_60":6436.25,"sma_120":6556.0},{"date":"2026-06-10","open":5785,"high":5810,"low":5540,"close":5640,"volume":26925,"rsi_14":36.9,"sma_20":6039.0,"sma_60":6420.5,"sma_120":6548.54},{"date":"2026-06-11","open":5605,"high":5795,"low":5510,"close":5795,"volume":19768,"rsi_14":45.38,"sma_20":6020.75,"sma_60":6402.58,"sma_120":6542.79},{"date":"2026-06-12","open":5935,"high":5950,"low":5785,"close":5850,"volume":19390,"rsi_14":45.07,"sma_20":6005.0,"sma_60":6385.25,"sma_120":6537.83},{"date":"2026-06-15","open":5895,"high":5955,"low":5815,"close":5870,"volume":15770,"rsi_14":36.69,"sma_20":5981.0,"sma_60":6369.67,"sma_120":6532.67},{"date":"2026-06-16","open":5865,"high":5925,"low":5770,"close":5835,"volume":9992,"rsi_14":40.79,"sma_20":5961.0,"sma_60":6352.58,"sma_120":6527.54},{"date":"2026-06-17","open":5835,"high":5970,"low":5760,"close":5910,"volume":41662,"rsi_14":46.04,"sma_20":5950.75,"sma_60":6345.25,"sma_120":6523.79},{"date":"2026-06-18","open":5860,"high":5860,"low":5705,"close":5715,"volume":34423,"rsi_14":40.76,"sma_20":5931.25,"sma_60":6334.08,"sma_120":6518.25},{"date":"2026-06-19","open":5770,"high":5900,"low":5625,"close":5725,"volume":33934,"rsi_14":41.14,"sma_20":5919.5,"sma_60":6327.42,"sma_120":6513.33},{"date":"2026-06-22","open":5835,"high":5920,"low":5595,"close":5620,"volume":423677,"rsi_14":37.84,"sma_20":5899.25,"sma_60":6317.25,"sma_120":6507.17},{"date":"2026-06-23","open":5570,"high":5615,"low":5365,"close":5385,"volume":26370,"rsi_14":26.59,"sma_20":5854.5,"sma_60":6298.17,"sma_120":6498.83},{"date":"2026-06-24","open":5415,"high":5415,"low":5290,"close":5395,"volume":21469,"rsi_14":30.03,"sma_20":5819.75,"sma_60":6280.67,"sma_120":6490.79},{"date":"2026-06-25","open":5380,"high":5380,"low":5195,"close":5220,"volume":26830,"rsi_14":28.48,"sma_20":5779.75,"sma_60":6257.08,"sma_120":6480.88},{"date":"2026-06-26","open":5215,"high":5215,"low":4975,"close":5050,"volume":23806,"rsi_14":30.42,"sma_20":5732.0,"sma_60":6231.17,"sma_120":6470.08},{"date":"2026-06-29","open":5050,"high":5540,"low":5050,"close":5495,"volume":22543,"rsi_14":41.73,"sma_20":5706.5,"sma_60":6212.5,"sma_120":6463.38},{"date":"2026-06-30","open":5505,"high":5695,"low":5500,"close":5595,"volume":11695,"rsi_14":48.74,"sma_20":5685.0,"sma_60":6190.92,"sma_120":6457.54},{"date":"2026-07-01","open":5810,"high":5910,"low":5720,"close":5865,"volume":31585,"rsi_14":51.84,"sma_20":5668.5,"sma_60":6180.08,"sma_120":6451.83},{"date":"2026-07-02","open":5865,"high":6005,"low":5695,"close":5725,"volume":80707,"rsi_14":46.85,"sma_20":5653.75,"sma_60":6167.5,"sma_120":6445.79},{"date":"2026-07-03","open":5750,"high":5765,"low":5580,"close":5715,"volume":43977,"rsi_14":46.08,"sma_20":5643.0,"sma_60":6157.25,"sma_120":6439.5},{"date":"2026-07-06","open":5715,"high":5715,"low":5590,"close":5650,"volume":12083,"rsi_14":45.39,"sma_20":5642.75,"sma_60":6147.67,"sma_120":6434.08},{"date":"2026-07-07","open":5635,"high":5760,"low":5630,"close":5725,"volume":8440,"rsi_14":45.39,"sma_20":5639.0,"sma_60":6136.75,"sma_120":6429.12},{"date":"2026-07-08","open":5685,"high":5755,"low":5590,"close":5710,"volume":14759,"rsi_14":49.86,"sma_20":5642.5,"sma_60":6124.5,"sma_120":6423.83},{"date":"2026-07-09","open":5710,"high":5785,"low":5440,"close":5440,"volume":3896,"rsi_14":43.17,"sma_20":5624.75,"sma_60":6107.33,"sma_120":6415.58},{"date":"2026-07-10","open":5700,"high":5770,"low":5645,"close":5645,"volume":8524,"rsi_14":50.57,"sma_20":5614.5,"sma_60":6093.42,"sma_120":6408.33},{"date":"2026-07-13","open":5720,"high":5775,"low":5475,"close":5515,"volume":27137,"rsi_14":53.13,"sma_20":5596.75,"sma_60":6075.67,"sma_120":6399.38},{"date":"2026-07-14","open":5485,"high":5485,"low":5325,"close":5325,"volume":9363,"rsi_14":48.45,"sma_20":5571.25,"sma_60":6054.83,"sma_120":6389.21},{"date":"2026-07-15","open":5455,"high":5460,"low":5275,"close":5290,"volume":6574,"rsi_14":51.65,"sma_20":5540.25,"sma_60":6031.5,"sma_120":6379.71},{"date":"2026-07-16","open":5290,"high":5360,"low":5250,"close":5340,"volume":2389,"rsi_14":57.25,"sma_20":5521.5,"sma_60":6008.58,"sma_120":6370.79},{"date":"2026-07-20","open":5310,"high":5310,"low":5120,"close":5205,"volume":15721,"rsi_14":41.42,"sma_20":5495.5,"sma_60":5981.67,"sma_120":6360.0},{"date":"2026-07-21","open":5120,"high":5205,"low":5050,"close":5145,"volume":4784,"rsi_14":36.36,"sma_20":5471.75,"sma_60":5955.42,"sma_120":6350.17},{"date":"2026-07-22","open":5250,"high":5290,"low":5145,"close":5145,"volume":4754,"rsi_14":23.91,"sma_20":5459.75,"sma_60":5926.92,"sma_120":6339.12},{"date":"2026-07-23","open":5175,"high":5350,"low":5145,"close":5350,"volume":8268,"rsi_14":37.02,"sma_20":5457.5,"sma_60":5903.0,"sma_120":6328.42},{"date":"2026-07-24","open":5285,"high":5325,"low":5215,"close":5315,"volume":3341,"rsi_14":36.39,"sma_20":5462.25,"sma_60":5876.83,"sma_120":6313.96},{"date":"2026-07-27","open":5345,"high":5475,"low":5345,"close":5440,"volume":7218,"rsi_14":43.14,"sma_20":5481.75,"sma_60":5853.0,"sma_120":6299.38},{"date":"2026-07-28","open":5360,"high":5415,"low":5195,"close":5280,"volume":60919,"rsi_14":36.22,"sma_20":5471.0,"sma_60":5824.5,"sma_120":6282.29},{"date":"2026-07-29","open":5315,"high":5330,"low":4965,"close":5200,"volume":165663,"rsi_14":34.82,"sma_20":5451.25,"sma_60":5795.42,"sma_120":6263.08},{"date":"2026-07-30","open":5180,"high":5390,"low":5155,"close":5255,"volume":12522,"rsi_14":43.69,"sma_20":5420.75,"sma_60":5769.67,"sma_120":6244.92},{"date":"2026-07-31","open":5250,"high":5470,"low":5245,"close":5465,"volume":34146,"rsi_14":43.88,"sma_20":5407.75,"sma_60":5746.75,"sma_120":6232.54},{"date":"2026-08-03","open":5400,"high":5565,"low":5375,"close":5440,"volume":12044,"rsi_14":47.25,"sma_20":5394.0,"sma_60":5726.42,"sma_120":6219.83},{"date":"2026-08-04","open":5445,"high":5660,"low":5445,"close":5660,"volume":11464,"rsi_14":62.01,"sma_20":5394.5,"sma_60":5713.0,"sma_120":6208.92},{"date":"2026-08-05","open":5695,"high":5695,"low":5465,"close":5490,"volume":7442,"rsi_14":56.54,"sma_20":5382.75,"sma_60":5698.17,"sma_120":6197.5},{"date":"2026-08-06","open":5515,"high":5600,"low":5435,"close":5600,"volume":12107,"rsi_14":58.18,"sma_20":5377.25,"sma_60":5686.25,"sma_120":6186.67},{"date":"2026-08-07","open":5595,"high":5740,"low":5560,"close":5740,"volume":99115,"rsi_14":66.77,"sma_20":5392.25,"sma_60":5679.25,"sma_120":6176.29},{"date":"2026-08-10","open":5685,"high":5770,"low":5620,"close":5725,"volume":16293,"rsi_14":68.71,"sma_20":5396.25,"sma_60":5671.92,"sma_120":6165.46},{"date":"2026-08-11","open":5815,"high":5890,"low":5750,"close":5890,"volume":16248,"rsi_14":71.72,"sma_20":5415.0,"sma_60":5664.25,"sma_120":6155.21},{"date":"2026-08-12","open":5845,"high":5845,"low":5635,"close":5685,"volume":32948,"rsi_14":59.77,"sma_20":5433.0,"sma_60":5655.08,"sma_120":6143.79},{"date":"2026-08-13","open":5655,"high":5655,"low":5555,"close":5585,"volume":26364,"rsi_14":57.58,"sma_20":5447.75,"sma_60":5646.25,"sma_120":6132.88},{"date":"2026-08-14","open":5630,"high":5685,"low":5550,"close":5600,"volume":33444,"rsi_14":54.79,"sma_20":5460.75,"sma_60":5637.83,"sma_120":6120.17},{"date":"2026-08-18","open":5600,"high":5620,"low":5350,"close":5410,"volume":21541,"rsi_14":53.82,"sma_20":5471.0,"sma_60":5628.67,"sma_120":6106.5},{"date":"2026-08-19","open":5375,"high":5380,"low":5200,"close":5380,"volume":24079,"rsi_14":55.45,"sma_20":5482.75,"sma_60":5617.92,"sma_120":6092.42},{"date":"2026-08-20","open":5380,"high":5450,"low":5360,"close":5400,"volume":5650,"rsi_14":54.49,"sma_20":5495.5,"sma_60":5603.25,"sma_120":6078.92},{"date":"2026-08-21","open":5345,"high":5365,"low":5245,"close":5355,"volume":7506,"rsi_14":46.21,"sma_20":5495.75,"sma_60":5591.0,"sma_120":6064.75},{"date":"2026-08-24","open":5340,"high":5400,"low":5315,"close":5360,"volume":17941,"rsi_14":47.2,"sma_20":5498.0,"sma_60":5580.0,"sma_120":6051.67},{"date":"2026-08-25","open":5305,"high":5380,"low":5225,"close":5370,"volume":7225,"rsi_14":38.11,"sma_20":5494.5,"sma_60":5569.42,"sma_120":6039.21},{"date":"2026-08-26","open":5415,"high":5485,"low":5385,"close":5455,"volume":29133,"rsi_14":48.46,"sma_20":5503.25,"sma_60":5560.25,"sma_120":6028.38},{"date":"2026-08-27","open":5555,"high":5555,"low":5355,"close":5355,"volume":17996,"rsi_14":39.11,"sma_20":5511.0,"sma_60":5549.08,"sma_120":6022.46},{"date":"2026-08-28","open":5335,"high":5500,"low":5335,"close":5500,"volume":7705,"rsi_14":39.38,"sma_20":5523.25,"sma_60":5537.5,"sma_120":6014.96},{"date":"2026-08-31","open":5435,"high":5455,"low":5385,"close":5450,"volume":21547,"rsi_14":38.2,"sma_20":5522.5,"sma_60":5528.0,"sma_120":6004.96},{"date":"2026-09-01","open":5425,"high":5630,"low":5420,"close":5630,"volume":45651,"rsi_14":38.98,"sma_20":5532.0,"sma_60":5523.0,"sma_120":5995.83},{"date":"2026-09-02","open":5500,"high":5595,"low":5430,"close":5455,"volume":18596,"rsi_14":40.0,"sma_20":5521.75,"sma_60":5519.67,"sma_120":5984.92},{"date":"2026-09-03","open":5450,"high":5465,"low":5325,"close":5375,"volume":8858,"rsi_14":40.71,"sma_20":5516.0,"sma_60":5512.58,"sma_120":5974.42},{"date":"2026-09-04","open":5425,"high":5485,"low":5385,"close":5465,"volume":5089,"rsi_14":44.4,"sma_20":5509.25,"sma_60":5509.67,"sma_120":5965.08},{"date":"2026-09-07","open":5485,"high":5485,"low":5375,"close":5435,"volume":25568,"rsi_14":51.2,"sma_20":5494.0,"sma_60":5503.67,"sma_120":5953.12},{"date":"2026-09-08","open":5400,"high":5415,"low":5335,"close":5350,"volume":3093,"rsi_14":48.64,"sma_20":5475.25,"sma_60":5495.33,"sma_120":5940.29},{"date":"2026-09-09","open":5310,"high":5340,"low":5275,"close":5340,"volume":4723,"rsi_14":47.25,"sma_20":5447.75,"sma_60":5486.5,"sma_120":5928.08},{"date":"2026-09-10","open":5270,"high":5465,"low":5270,"close":5465,"volume":3719,"rsi_14":54.7,"sma_20":5436.75,"sma_60":5480.33,"sma_120":5916.46},{"date":"2026-09-11","open":5325,"high":5470,"low":5325,"close":5460,"volume":17796,"rsi_14":54.27,"sma_20":5430.5,"sma_60":5472.83,"sma_120":5909.04},{"date":"2026-09-14","open":5400,"high":5525,"low":5375,"close":5525,"volume":8904,"rsi_14":56.33,"sma_20":5426.75,"sma_60":5469.67,"sma_120":5901.88},{"date":"2026-09-15","open":5475,"high":5550,"low":5435,"close":5500,"volume":2190,"rsi_14":51.93,"sma_20":5431.25,"sma_60":5465.92,"sma_120":5896.67},{"date":"2026-09-16","open":5440,"high":5480,"low":5330,"close":5385,"volume":7608,"rsi_14":51.27,"sma_20":5431.5,"sma_60":5462.0,"sma_120":5889.62},{"date":"2026-09-17","open":5360,"high":5390,"low":5320,"close":5375,"volume":23319,"rsi_14":44.02,"sma_20":5430.25,"sma_60":5461.83,"sma_120":5880.0},{"date":"2026-09-18","open":5415,"high":5450,"low":5330,"close":5365,"volume":22401,"rsi_14":45.77,"sma_20":5430.75,"sma_60":5461.33,"sma_120":5871.0},{"date":"2026-09-21","open":5365,"high":5365,"low":5275,"close":5330,"volume":27429,"rsi_14":32.56,"sma_20":5429.25,"sma_60":5463.17,"sma_120":5860.12},{"date":"2026-09-22","open":5355,"high":5375,"low":5290,"close":5375,"volume":19274,"rsi_14":44.52,"sma_20":5429.5,"sma_60":5468.58,"sma_120":5849.88},{"date":"2026-09-23","open":5380,"high":5405,"low":5310,"close":5360,"volume":37313,"rsi_14":48.87,"sma_20":5424.75,"sma_60":5466.33,"sma_120":5839.42},{"date":"2026-09-28","open":5340,"high":5465,"low":5335,"close":5450,"volume":8467,"rsi_14":48.87,"sma_20":5429.5,"sma_60":5463.92,"sma_120":5827.42},{"date":"2026-09-29","open":5460,"high":5480,"low":5345,"close":5410,"volume":40806,"rsi_14":48.15,"sma_20":5425.0,"sma_60":5456.33,"sma_120":5818.21},{"date":"2026-09-30","open":5380,"high":5400,"low":5280,"close":5280,"volume":8000,"rsi_14":45.14,"sma_20":5416.5,"sma_60":5448.92,"sma_120":5808.21},{"date":"2026-10-01","open":5365,"high":5505,"low":5365,"close":5505,"volume":28732,"rsi_14":58.82,"sma_20":5410.25,"sma_60":5445.42,"sma_120":5801.33},{"date":"2026-10-02","open":5515,"high":5515,"low":5440,"close":5500,"volume":21248,"rsi_14":52.15,"sma_20":5412.5,"sma_60":5442.92,"sma_120":5795.29},{"date":"2026-10-06","open":5500,"high":5545,"low":5420,"close":5430,"volume":37846,"rsi_14":48.3,"sma_20":5415.25,"sma_60":5438.0,"sma_120":5787.38},{"date":"2026-10-07","open":5485,"high":5525,"low":5470,"close":5500,"volume":32718,"rsi_14":48.59,"sma_20":5417.0,"sma_60":5434.5,"sma_120":5779.5},{"date":"2026-10-08","open":5460,"high":5460,"low":5280,"close":5355,"volume":36044,"rsi_14":42.79,"sma_20":5413.0,"sma_60":5433.08,"sma_120":5770.21},{"date":"2026-10-12","open":5350,"high":5380,"low":5250,"close":5285,"volume":15174,"rsi_14":44.79,"sma_20":5409.75,"sma_60":5427.08,"sma_120":5760.25},{"date":"2026-10-13","open":5250,"high":5265,"low":5130,"close":5245,"volume":13866,"rsi_14":43.43,"sma_20":5405.0,"sma_60":5422.58,"sma_120":5749.12},{"date":"2026-10-14","open":5275,"high":5305,"low":5225,"close":5255,"volume":9106,"rsi_14":44.44,"sma_20":5394.5,"sma_60":5421.42,"sma_120":5738.12},{"date":"2026-10-15","open":5170,"high":5205,"low":5105,"close":5200,"volume":7561,"rsi_14":43.56,"sma_20":5381.5,"sma_60":5419.92,"sma_120":5725.71},{"date":"2026-10-16","open":5200,"high":5420,"low":5200,"close":5310,"volume":35780,"rsi_14":46.98,"sma_20":5370.75,"sma_60":5419.42,"sma_120":5714.0},{"date":"2026-10-19","open":5285,"high":5360,"low":5245,"close":5360,"volume":17177,"rsi_14":50.0,"sma_20":5363.75,"sma_60":5422.0,"sma_120":5701.83},{"date":"2026-10-20","open":5330,"high":5420,"low":5300,"close":5315,"volume":28723,"rsi_14":43.66,"sma_20":5360.25,"sma_60":5424.83,"sma_120":5690.12},{"date":"2026-10-21","open":5370,"high":5385,"low":5290,"close":5290,"volume":1071,"rsi_14":44.29,"sma_20":5356.0,"sma_60":5427.25,"sma_120":5677.08},{"date":"2026-10-22","open":5315,"high":5420,"low":5145,"close":5330,"volume":64347,"rsi_14":52.6,"sma_20":5354.25,"sma_60":5426.92,"sma_120":5664.96},{"date":"2026-10-23","open":5355,"high":5381,"low":5260,"close":5260,"volume":8605,"rsi_14":34.78,"sma_20":5350.75,"sma_60":5426.0,"sma_120":5651.42}],"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":"TIGER K게임","phase":"above-fold","symbol_resolved":true}