{"status":"ok","report":{"price_analysis":{"current":4550.0,"change_1d":0.2,"change_7d":-0.3,"change_30d":0.2,"high_30d":4589.0,"low_30d":4435.0,"position_in_range":75.0,"support":4450.4,"resistance":4573.6},"summary":"TIGER 리츠부동산인프라채권(341850)은(는) KIS 리츠부동산인프라채권PR 지수를 추종하는 ETF입니다, 순자산 90.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-1.53)가 시그널선(-0.28)을 하회합니다(데드크로스). SMA20 4556, SMA60 4547 — 혼조세입니다. 볼린저밴드 4523~4589 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":-1.525539562634549,"macd_signal":-0.27874242090569223,"sma_20":4556.1,"sma_60":4547.116666666667,"bb_upper":4588.828580781941,"bb_lower":4523.37141921806,"atr_14":58.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 50.00, 기관 순매수 901.00. 30일 누적: 외국인 90.00, 기관 1.21만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":50.0,"institutional_flow":901.0,"data":[{"date":"2026-10-23","foreign_net":16.0,"institution_net":-43.0,"retail_net":27.0},{"date":"2026-10-22","foreign_net":6.0,"institution_net":1407.0,"retail_net":-1413.0},{"date":"2026-10-21","foreign_net":6.0,"institution_net":-11.0,"retail_net":5.0},{"date":"2026-10-20","foreign_net":6.0,"institution_net":339.0,"retail_net":-345.0},{"date":"2026-10-19","foreign_net":16.0,"institution_net":-791.0,"retail_net":775.0},{"date":"2026-10-16","foreign_net":4.0,"institution_net":326.0,"retail_net":-330.0},{"date":"2026-10-15","foreign_net":14.0,"institution_net":-2081.0,"retail_net":2067.0},{"date":"2026-10-14","foreign_net":4.0,"institution_net":-64.0,"retail_net":60.0},{"date":"2026-10-13","foreign_net":4.0,"institution_net":-475.0,"retail_net":471.0},{"date":"2026-10-12","foreign_net":4.0,"institution_net":-163.0,"retail_net":159.0},{"date":"2026-10-08","foreign_net":4.0,"institution_net":359.0,"retail_net":-363.0},{"date":"2026-10-07","foreign_net":4.0,"institution_net":-313.0,"retail_net":309.0},{"date":"2026-10-06","foreign_net":4.0,"institution_net":594.0,"retail_net":-598.0},{"date":"2026-10-02","foreign_net":4.0,"institution_net":1834.0,"retail_net":-1838.0},{"date":"2026-10-01","foreign_net":4.0,"institution_net":-219.0,"retail_net":215.0},{"date":"2026-09-30","foreign_net":4.0,"institution_net":848.0,"retail_net":-852.0},{"date":"2026-09-29","foreign_net":25.0,"institution_net":1890.0,"retail_net":-1915.0},{"date":"2026-09-28","foreign_net":4.0,"institution_net":1972.0,"retail_net":-1976.0},{"date":"2026-09-23","foreign_net":4.0,"institution_net":-543.0,"retail_net":539.0},{"date":"2026-09-22","foreign_net":-84.0,"institution_net":-227.0,"retail_net":311.0},{"date":"2026-09-21","foreign_net":4.0,"institution_net":602.0,"retail_net":-606.0},{"date":"2026-09-18","foreign_net":4.0,"institution_net":-2398.0,"retail_net":2394.0},{"date":"2026-09-17","foreign_net":4.0,"institution_net":641.0,"retail_net":-645.0},{"date":"2026-09-16","foreign_net":4.0,"institution_net":-291.0,"retail_net":287.0},{"date":"2026-09-15","foreign_net":-19.0,"institution_net":1108.0,"retail_net":-1089.0},{"date":"2026-09-14","foreign_net":4.0,"institution_net":28.0,"retail_net":-32.0},{"date":"2026-09-11","foreign_net":14.0,"institution_net":7648.0,"retail_net":-7662.0},{"date":"2026-09-10","foreign_net":14.0,"institution_net":561.0,"retail_net":-575.0},{"date":"2026-09-09","foreign_net":4.0,"institution_net":-153.0,"retail_net":149.0},{"date":"2026-09-08","foreign_net":4.0,"institution_net":-311.0,"retail_net":307.0}],"periods":{"d1":{"foreign_net":16.0,"institution_net":-43.0,"retail_net":27.0},"d3":{"foreign_net":28.0,"institution_net":1353.0,"retail_net":-1381.0},"d7":{"foreign_net":68.0,"institution_net":-854.0,"retail_net":786.0},"d14":{"foreign_net":96.0,"institution_net":918.0,"retail_net":-1014.0},"d30":{"foreign_net":90.0,"institution_net":12074.0,"retail_net":-12164.0}}},"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":43,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"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":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.3646,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.36,"summary":"배당수익률 6.36%","metrics":[{"name":"배당수익률","value":6.36,"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":"2026-10-24T01:01:48.234161+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 리츠부동산인프라채권PR 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.22,"aum":400000000.0,"aum_display":"90.4억","dividend_yield":null,"tracking_error":1.33,"holdings":[{"ticker":"302190","name":"TIGER 중장기국채","weight":24.55},{"ticker":"395400","name":"SK리츠","weight":12.26},{"ticker":"088980","name":"맥쿼리인프라","weight":10.8},{"ticker":"415640","name":"KB발해인프라","weight":8.55},{"ticker":"330590","name":"롯데리츠","weight":7.44},{"ticker":"451800","name":"한화리츠","weight":5.6},{"ticker":"365550","name":"ESR켄달스퀘어리츠","weight":5.58},{"ticker":"293940","name":"신한알파리츠","weight":4.23},{"ticker":"094800","name":"맵스리얼티","weight":3.37},{"ticker":"448730","name":"삼성FN리츠","weight":3.35}],"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":4550.0,"change_pct":0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-22","close":4037.7942},{"date":"2020-05-25","close":4049.2539},{"date":"2020-05-26","close":4068.355},{"date":"2020-05-27","close":4098.915},{"date":"2020-05-28","close":4102.7354},{"date":"2020-05-29","close":4148.5747},{"date":"2020-06-01","close":4152.397},{"date":"2020-06-02","close":4152.397},{"date":"2020-06-03","close":4137.1157},{"date":"2020-06-04","close":4114.1943},{"date":"2020-06-05","close":4110.375},{"date":"2020-06-08","close":4102.7354},{"date":"2020-06-09","close":4102.7354},{"date":"2020-06-10","close":4095.0945},{"date":"2020-06-11","close":4083.6331},{"date":"2020-06-12","close":4053.0747},{"date":"2020-06-15","close":4018.6926},{"date":"2020-06-16","close":4060.7153},{"date":"2020-06-17","close":4056.8938},{"date":"2020-06-18","close":4079.8154},{"date":"2020-06-19","close":4212.2677},{"date":"2020-06-22","close":4056.8938},{"date":"2020-06-23","close":4037.7942},{"date":"2020-06-24","close":4049.2539},{"date":"2020-06-25","close":4037.7942},{"date":"2020-06-26","close":4056.8938},{"date":"2020-06-29","close":4064.5342},{"date":"2020-06-30","close":4072.1753},{"date":"2020-07-01","close":4064.5342},{"date":"2020-07-02","close":4060.7153},{"date":"2020-07-03","close":4191.5737},{"date":"2020-07-06","close":4033.9753},{"date":"2020-07-07","close":4011.0552},{"date":"2020-07-08","close":3991.9541},{"date":"2020-07-09","close":3995.7737},{"date":"2020-07-10","close":3999.592},{"date":"2020-07-13","close":3995.7737},{"date":"2020-07-14","close":3988.1345},{"date":"2020-07-15","close":3988.1345},{"date":"2020-07-16","close":3988.1345},{"date":"2020-07-17","close":3988.1345},{"date":"2020-07-20","close":3995.7737},{"date":"2020-07-21","close":3991.9541},{"date":"2020-07-22","close":3972.8545},{"date":"2020-07-23","close":3969.0325},{"date":"2020-07-24","close":3965.2126},{"date":"2020-07-27","close":3961.3943},{"date":"2020-07-28","close":3949.9329},{"date":"2020-07-29","close":3969.0325},{"date":"2020-07-30","close":3972.8545},{"date":"2020-07-31","close":3972.8545},{"date":"2020-08-03","close":3961.3943},{"date":"2020-08-04","close":3965.2126},{"date":"2020-08-05","close":3946.1128},{"date":"2020-08-06","close":3942.293},{"date":"2020-08-07","close":3927.0144},{"date":"2020-08-10","close":3927.0144},{"date":"2020-08-11","close":3938.4727},{"date":"2020-08-12","close":3991.9541},{"date":"2020-08-13","close":3984.3132},{"date":"2020-08-14","close":3969.0325},{"date":"2020-08-18","close":3927.0144},{"date":"2020-08-19","close":3946.1128},{"date":"2020-08-20","close":3915.5527},{"date":"2020-08-21","close":3911.7329},{"date":"2020-08-24","close":3915.5527},{"date":"2020-08-25","close":3934.6531},{"date":"2020-08-26","close":3938.4727},{"date":"2020-08-27","close":3927.0144},{"date":"2020-08-28","close":3915.5527},{"date":"2020-08-31","close":3915.5527},{"date":"2020-09-01","close":3907.9128},{"date":"2020-09-02","close":3911.7329},{"date":"2020-09-03","close":3927.0144},{"date":"2020-09-04","close":3923.1921},{"date":"2020-09-07","close":3927.0144},{"date":"2020-09-08","close":3923.1921},{"date":"2020-09-09","close":3927.0144},{"date":"2020-09-10","close":3942.293},{"date":"2020-09-11","close":3949.9329},{"date":"2020-09-14","close":3949.9329},{"date":"2020-09-15","close":3953.7529},{"date":"2020-09-16","close":3961.3943},{"date":"2020-09-17","close":3961.3943},{"date":"2020-09-18","close":3961.3943},{"date":"2020-09-21","close":3953.7529},{"date":"2020-09-22","close":3942.293},{"date":"2020-09-23","close":3942.293},{"date":"2020-09-24","close":3934.6531},{"date":"2020-09-25","close":3938.4727},{"date":"2020-09-28","close":3969.0325},{"date":"2020-09-29","close":3969.0325},{"date":"2020-10-05","close":3984.3132},{"date":"2020-10-06","close":3972.8545},{"date":"2020-10-07","close":3980.4939},{"date":"2020-10-08","close":3980.4939},{"date":"2020-10-12","close":3957.5725},{"date":"2020-10-13","close":3972.8545},{"date":"2020-10-14","close":3995.7737},{"date":"2020-10-15","close":3988.1345},{"date":"2020-10-16","close":3965.2126},{"date":"2020-10-19","close":3999.592},{"date":"2020-10-20","close":4007.2324},{"date":"2020-10-21","close":4033.9753},{"date":"2020-10-22","close":4060.7153},{"date":"2020-10-23","close":4053.0747},{"date":"2020-10-26","close":4072.1753},{"date":"2020-10-27","close":4083.6331},{"date":"2020-10-28","close":4068.355},{"date":"2020-10-29","close":4068.3555},{"date":"2020-10-30","close":4048.9824},{"date":"2020-11-02","close":4052.8562},{"date":"2020-11-03","close":4060.6045},{"date":"2020-11-04","close":4060.6045},{"date":"2020-11-05","close":4072.2292},{"date":"2020-11-06","close":4068.3555},{"date":"2020-11-09","close":4048.9824},{"date":"2020-11-10","close":4068.3555},{"date":"2020-11-11","close":4072.2292},{"date":"2020-11-12","close":4079.979},{"date":"2020-11-13","close":4068.3555},{"date":"2020-11-16","close":4052.8562},{"date":"2020-11-17","close":4060.6045},{"date":"2020-11-18","close":4060.6045},{"date":"2020-11-19","close":4068.3555},{"date":"2020-11-20","close":4091.603},{"date":"2020-11-23","close":4095.4773},{"date":"2020-11-24","close":4107.1001},{"date":"2020-11-25","close":4107.1001},{"date":"2020-11-26","close":4091.603},{"date":"2020-11-27","close":4091.603},{"date":"2020-11-30","close":4079.979},{"date":"2020-12-01","close":4087.7266},{"date":"2020-12-02","close":4072.2292},{"date":"2020-12-03","close":4052.8562},{"date":"2020-12-04","close":4041.2324},{"date":"2020-12-07","close":4017.9854},{"date":"2020-12-08","close":4021.8586},{"date":"2020-12-09","close":4014.1094},{"date":"2020-12-10","close":4017.9854},{"date":"2020-12-11","close":4014.1094},{"date":"2020-12-14","close":4010.2349},{"date":"2020-12-15","close":4014.1094},{"date":"2020-12-16","close":4025.7329},{"date":"2020-12-17","close":4029.6077},{"date":"2020-12-18","close":4045.1069},{"date":"2020-12-21","close":4064.4795},{"date":"2020-12-22","close":4045.1069},{"date":"2020-12-23","close":4060.6045},{"date":"2020-12-24","close":4052.8562},{"date":"2020-12-28","close":4045.1069},{"date":"2020-12-29","close":4060.6045},{"date":"2020-12-30","close":4064.4795},{"date":"2021-01-04","close":4041.2324},{"date":"2021-01-05","close":4060.6045},{"date":"2021-01-06","close":4045.1069},{"date":"2021-01-07","close":4060.6045},{"date":"2021-01-08","close":4025.7329},{"date":"2021-01-11","close":4002.4861},{"date":"2021-01-12","close":4006.3606},{"date":"2021-01-13","close":4014.1094},{"date":"2021-01-14","close":4006.3606},{"date":"2021-01-15","close":4010.2349},{"date":"2021-01-18","close":3990.8621},{"date":"2021-01-19","close":3990.8621},{"date":"2021-01-20","close":3994.7366},{"date":"2021-01-21","close":4010.2349},{"date":"2021-01-22","close":4014.1094},{"date":"2021-01-25","close":4025.7329},{"date":"2021-01-26","close":4029.6077},{"date":"2021-01-27","close":4014.1094},{"date":"2021-01-28","close":4025.7673},{"date":"2021-01-29","close":4010.2234},{"date":"2021-02-01","close":4033.5393},{"date":"2021-02-02","close":4033.5393},{"date":"2021-02-03","close":4041.311},{"date":"2021-02-04","close":4041.311},{"date":"2021-02-05","close":4064.6262},{"date":"2021-02-08","close":4049.0845},{"date":"2021-02-09","close":4064.6262},{"date":"2021-02-10","close":4068.5132},{"date":"2021-02-15","close":4087.9412},{"date":"2021-02-16","close":4099.6006},{"date":"2021-02-17","close":4091.8269},{"date":"2021-02-18","close":4099.6006},{"date":"2021-02-19","close":4080.1685},{"date":"2021-02-22","close":4080.1685},{"date":"2021-02-23","close":4076.2847},{"date":"2021-02-24","close":4033.5393},{"date":"2021-02-25","close":4049.0845},{"date":"2021-02-26","close":4045.197},{"date":"2021-03-02","close":4060.7412},{"date":"2021-03-03","close":4064.6262},{"date":"2021-03-04","close":4064.6262},{"date":"2021-03-05","close":4080.1685},{"date":"2021-03-08","close":4084.0564},{"date":"2021-03-09","close":4076.2847},{"date":"2021-03-10","close":4072.3975},{"date":"2021-03-11","close":4087.9412},{"date":"2021-03-12","close":4087.9412},{"date":"2021-03-15","close":4080.1685},{"date":"2021-03-16","close":4095.7129},{"date":"2021-03-17","close":4091.8269},{"date":"2021-03-18","close":4099.6006},{"date":"2021-03-19","close":4111.2578},{"date":"2021-03-22","close":4107.3701},{"date":"2021-03-23","close":4146.2305},{"date":"2021-03-24","close":4157.8872},{"date":"2021-03-25","close":4181.2021},{"date":"2021-03-26","close":4251.1494},{"date":"2021-03-29","close":4231.7183},{"date":"2021-03-30","close":4223.9478},{"date":"2021-03-31","close":4227.8325},{"date":"2021-04-01","close":4231.7183},{"date":"2021-04-02","close":4231.7183},{"date":"2021-04-05","close":4370.577},{"date":"2021-04-06","close":4223.9478},{"date":"2021-04-07","close":4208.4038},{"date":"2021-04-08","close":4231.7183},{"date":"2021-04-09","close":4243.3774},{"date":"2021-04-12","close":4235.6045},{"date":"2021-04-13","close":4243.3774},{"date":"2021-04-14","close":4262.8047},{"date":"2021-04-15","close":4274.4624},{"date":"2021-04-16","close":4290.0083},{"date":"2021-04-19","close":4293.8945},{"date":"2021-04-20","close":4324.9795},{"date":"2021-04-21","close":4328.8657},{"date":"2021-04-22","close":4348.293},{"date":"2021-04-23","close":4359.9541},{"date":"2021-04-26","close":4321.0933},{"date":"2021-04-27","close":4363.8389},{"date":"2021-04-28","close":4371.6113},{"date":"2021-04-29","close":4328.0142},{"date":"2021-04-30","close":4359.7202},{"date":"2021-05-03","close":4375.5752},{"date":"2021-05-04","close":4387.4639},{"date":"2021-05-06","close":4407.2822},{"date":"2021-05-07","close":4395.3916},{"date":"2021-05-10","close":4415.207},{"date":"2021-05-11","close":4419.1709},{"date":"2021-05-12","close":4435.0234},{"date":"2021-05-13","close":4399.354},{"date":"2021-05-14","close":4387.4639},{"date":"2021-05-17","close":4379.5381},{"date":"2021-05-18","close":4383.5005},{"date":"2021-05-20","close":4387.4639},{"date":"2021-05-21","close":4379.5381},{"date":"2021-05-24","close":4391.4268},{"date":"2021-05-25","close":4383.5005},{"date":"2021-05-26","close":4399.354},{"date":"2021-05-27","close":4423.1353},{"date":"2021-05-28","close":4450.8774},{"date":"2021-05-31","close":4518.2568},{"date":"2021-06-01","close":4557.8892},{"date":"2021-06-02","close":4593.562},{"date":"2021-06-03","close":4577.7051},{"date":"2021-06-04","close":4573.7437},{"date":"2021-06-07","close":4573.7437},{"date":"2021-06-08","close":4593.562},{"date":"2021-06-09","close":4637.1577},{"date":"2021-06-10","close":4625.2671},{"date":"2021-06-11","close":4613.376},{"date":"2021-06-14","close":4601.4858},{"date":"2021-06-15","close":4601.4858},{"date":"2021-06-16","close":4597.5234},{"date":"2021-06-17","close":4601.4858},{"date":"2021-06-18","close":4597.5234},{"date":"2021-06-21","close":4581.6704},{"date":"2021-06-22","close":4593.562},{"date":"2021-06-23","close":4581.6704},{"date":"2021-06-24","close":4581.6704},{"date":"2021-06-25","close":4589.5967},{"date":"2021-06-28","close":4589.5967},{"date":"2021-06-29","close":4609.4141},{"date":"2021-06-30","close":4601.4858},{"date":"2021-07-01","close":4581.6704},{"date":"2021-07-02","close":4609.4141},{"date":"2021-07-05","close":4621.3032},{"date":"2021-07-06","close":4613.376},{"date":"2021-07-07","close":4609.4141},{"date":"2021-07-08","close":4613.376},{"date":"2021-07-09","close":4613.376},{"date":"2021-07-12","close":4609.4141},{"date":"2021-07-13","close":4617.3408},{"date":"2021-07-14","close":4577.7051},{"date":"2021-07-15","close":4557.8892},{"date":"2021-07-16","close":4597.5234},{"date":"2021-07-19","close":4577.7051},{"date":"2021-07-20","close":4577.7051},{"date":"2021-07-21","close":4569.7788},{"date":"2021-07-22","close":4585.6343},{"date":"2021-07-23","close":4573.7437},{"date":"2021-07-26","close":4557.8892},{"date":"2021-07-27","close":4553.9263},{"date":"2021-07-28","close":4553.9263},{"date":"2021-07-29","close":4541.9307},{"date":"2021-07-30","close":4537.9326},{"date":"2021-08-02","close":4557.9253},{"date":"2021-08-03","close":4533.9365},{"date":"2021-08-04","close":4517.9414},{"date":"2021-08-05","close":4545.9316},{"date":"2021-08-06","close":4545.9316},{"date":"2021-08-09","close":4553.9263},{"date":"2021-08-10","close":4549.9272},{"date":"2021-08-11","close":4553.9263},{"date":"2021-08-12","close":4549.9272},{"date":"2021-08-13","close":4549.9272},{"date":"2021-08-17","close":4509.9453},{"date":"2021-08-18","close":4537.9326},{"date":"2021-08-19","close":4521.9404},{"date":"2021-08-20","close":4517.9414},{"date":"2021-08-23","close":4517.9414},{"date":"2021-08-24","close":4521.9404},{"date":"2021-08-25","close":4529.937},{"date":"2021-08-26","close":4525.9399},{"date":"2021-08-27","close":4549.9272},{"date":"2021-08-30","close":4553.9263},{"date":"2021-08-31","close":4561.9229},{"date":"2021-09-01","close":4565.9199},{"date":"2021-09-02","close":4529.937},{"date":"2021-09-03","close":4541.9307},{"date":"2021-09-06","close":4545.9316},{"date":"2021-09-07","close":4537.9326},{"date":"2021-09-08","close":4533.9365},{"date":"2021-09-09","close":4525.9399},{"date":"2021-09-10","close":4541.9307},{"date":"2021-09-13","close":4537.9326},{"date":"2021-09-14","close":4525.9399},{"date":"2021-09-15","close":4537.9326},{"date":"2021-09-16","close":4537.9326},{"date":"2021-09-17","close":4541.9307},{"date":"2021-09-23","close":4533.9365},{"date":"2021-09-24","close":4537.9326},{"date":"2021-09-27","close":4537.9326},{"date":"2021-09-28","close":4521.9404},{"date":"2021-09-29","close":4533.9365},{"date":"2021-09-30","close":4549.9272},{"date":"2021-10-01","close":4565.9199},{"date":"2021-10-05","close":4549.9272},{"date":"2021-10-06","close":4529.937},{"date":"2021-10-07","close":4545.9316},{"date":"2021-10-08","close":4533.9365},{"date":"2021-10-12","close":4537.9326},{"date":"2021-10-13","close":4549.9272},{"date":"2021-10-14","close":4561.9229},{"date":"2021-10-15","close":4553.9263},{"date":"2021-10-18","close":4549.9272},{"date":"2021-10-19","close":4593.9082},{"date":"2021-10-20","close":4597.9048},{"date":"2021-10-21","close":4609.9009},{"date":"2021-10-22","close":4609.9009},{"date":"2021-10-25","close":4633.8896},{"date":"2021-10-26","close":4653.8818},{"date":"2021-10-27","close":4665.876},{"date":"2021-10-28","close":4653.7773},{"date":"2021-10-29","close":4661.8433},{"date":"2021-11-01","close":4661.8433},{"date":"2021-11-02","close":4629.5806},{"date":"2021-11-03","close":4605.3828},{"date":"2021-11-04","close":4613.4521},{"date":"2021-11-05","close":4633.6108},{"date":"2021-11-08","close":4653.7773},{"date":"2021-11-09","close":4649.7446},{"date":"2021-11-10","close":4641.6802},{"date":"2021-11-11","close":4641.6802},{"date":"2021-11-12","close":4661.8433},{"date":"2021-11-15","close":4661.8433},{"date":"2021-11-16","close":4673.9404},{"date":"2021-11-17","close":4665.8765},{"date":"2021-11-18","close":4653.7773},{"date":"2021-11-19","close":4661.8433},{"date":"2021-11-22","close":4673.9404},{"date":"2021-11-23","close":4669.9087},{"date":"2021-11-24","close":4677.9731},{"date":"2021-11-25","close":4661.8433},{"date":"2021-11-26","close":4653.7773},{"date":"2021-11-29","close":4653.7773},{"date":"2021-11-30","close":4581.187},{"date":"2021-12-01","close":4641.6802},{"date":"2021-12-02","close":4633.6108},{"date":"2021-12-03","close":4633.6108},{"date":"2021-12-06","close":4617.4839},{"date":"2021-12-07","close":4617.4839},{"date":"2021-12-08","close":4637.6484},{"date":"2021-12-09","close":4617.4839},{"date":"2021-12-10","close":4621.5142},{"date":"2021-12-13","close":4637.6484},{"date":"2021-12-14","close":4629.5806},{"date":"2021-12-15","close":4629.5806},{"date":"2021-12-16","close":4641.6802},{"date":"2021-12-17","close":4633.6108},{"date":"2021-12-20","close":4641.6802},{"date":"2021-12-21","close":4641.6802},{"date":"2021-12-22","close":4665.8765},{"date":"2021-12-23","close":4653.7773},{"date":"2021-12-24","close":4665.8765},{"date":"2021-12-27","close":4673.9404},{"date":"2021-12-28","close":4669.9087},{"date":"2021-12-29","close":4673.9404},{"date":"2021-12-30","close":4661.8433},{"date":"2022-01-03","close":4824.8107},{"date":"2022-01-04","close":4669.9087},{"date":"2022-01-05","close":4653.7773},{"date":"2022-01-06","close":4653.7773},{"date":"2022-01-07","close":4653.7773},{"date":"2022-01-10","close":4637.6484},{"date":"2022-01-11","close":4637.6484},{"date":"2022-01-12","close":4637.6484},{"date":"2022-01-13","close":4637.6484},{"date":"2022-01-14","close":4641.6802},{"date":"2022-01-17","close":4597.3184},{"date":"2022-01-18","close":4605.3828},{"date":"2022-01-19","close":4573.123},{"date":"2022-01-20","close":4565.0566},{"date":"2022-01-21","close":4585.2202},{"date":"2022-01-24","close":4556.9912},{"date":"2022-01-25","close":4524.7305},{"date":"2022-01-26","close":4536.8281},{"date":"2022-01-27","close":4516.627},{"date":"2022-01-28","close":4532.7886},{"date":"2022-02-03","close":4589.3457},{"date":"2022-02-04","close":4601.4663},{"date":"2022-02-07","close":4613.5845},{"date":"2022-02-08","close":4565.1069},{"date":"2022-02-09","close":4593.3862},{"date":"2022-02-10","close":4601.4663},{"date":"2022-02-11","close":4617.6265},{"date":"2022-02-14","close":4761.6939},{"date":"2022-02-15","close":4605.5059},{"date":"2022-02-16","close":4609.5474},{"date":"2022-02-17","close":4629.7451},{"date":"2022-02-18","close":4633.7842},{"date":"2022-02-21","close":4621.668},{"date":"2022-02-22","close":4625.707},{"date":"2022-02-23","close":4629.7451},{"date":"2022-02-24","close":4625.707},{"date":"2022-02-25","close":4637.8252},{"date":"2022-02-28","close":4645.9067},{"date":"2022-03-02","close":4633.7842},{"date":"2022-03-03","close":4666.1035},{"date":"2022-03-04","close":4678.2256},{"date":"2022-03-07","close":4674.1851},{"date":"2022-03-08","close":4674.1851},{"date":"2022-03-10","close":4690.3452},{"date":"2022-03-11","close":4690.3452},{"date":"2022-03-14","close":4698.4248},{"date":"2022-03-15","close":4678.2256},{"date":"2022-03-16","close":4682.2646},{"date":"2022-03-17","close":4686.3047},{"date":"2022-03-18","close":4674.1851},{"date":"2022-03-21","close":4682.2646},{"date":"2022-03-22","close":4698.4248},{"date":"2022-03-23","close":4670.145},{"date":"2022-03-24","close":4686.3047},{"date":"2022-03-25","close":4702.4668},{"date":"2022-03-28","close":4674.1851},{"date":"2022-03-29","close":4690.3452},{"date":"2022-03-30","close":4714.5835},{"date":"2022-03-31","close":4726.7051},{"date":"2022-04-01","close":4734.7832},{"date":"2022-04-04","close":4742.8647},{"date":"2022-04-05","close":4734.7832},{"date":"2022-04-06","close":4702.4668},{"date":"2022-04-07","close":4738.8242},{"date":"2022-04-08","close":4734.7832},{"date":"2022-04-11","close":4750.9438},{"date":"2022-04-12","close":4750.9438},{"date":"2022-04-13","close":4791.3428},{"date":"2022-04-14","close":4803.4634},{"date":"2022-04-15","close":4839.8213},{"date":"2022-04-18","close":4799.4233},{"date":"2022-04-19","close":4787.3027},{"date":"2022-04-20","close":4807.501},{"date":"2022-04-21","close":4839.8213},{"date":"2022-04-22","close":4851.9419},{"date":"2022-04-25","close":4855.9814},{"date":"2022-04-26","close":4888.2993},{"date":"2022-04-27","close":4880.2212},{"date":"2022-04-28","close":4847.4126},{"date":"2022-04-29","close":4888.4253},{"date":"2022-05-02","close":5055.549},{"date":"2022-05-03","close":4818.7051},{"date":"2022-05-04","close":4773.5947},{"date":"2022-05-06","close":4773.5947},{"date":"2022-05-09","close":4902.4133},{"date":"2022-05-10","close":4716.1816},{"date":"2022-05-11","close":4748.9893},{"date":"2022-05-12","close":4748.9893},{"date":"2022-05-13","close":4748.9893},{"date":"2022-05-16","close":4769.4941},{"date":"2022-05-17","close":4761.2925},{"date":"2022-05-18","close":4757.1909},{"date":"2022-05-19","close":4740.7871},{"date":"2022-05-20","close":4757.1909},{"date":"2022-05-23","close":4753.0889},{"date":"2022-05-24","close":4765.3936},{"date":"2022-05-25","close":4794.0996},{"date":"2022-05-26","close":4822.8066},{"date":"2022-05-27","close":4847.4126},{"date":"2022-05-30","close":4843.3101},{"date":"2022-05-31","close":4839.2114},{"date":"2022-06-02","close":4831.0093},{"date":"2022-06-03","close":4835.1094},{"date":"2022-06-07","close":4839.2114},{"date":"2022-06-08","close":4831.0093},{"date":"2022-06-09","close":4826.9072},{"date":"2022-06-10","close":4789.999},{"date":"2022-06-13","close":4748.9893},{"date":"2022-06-14","close":4695.6753},{"date":"2022-06-15","close":4650.564},{"date":"2022-06-16","close":4650.564},{"date":"2022-06-17","close":4609.5557},{"date":"2022-06-20","close":4478.3213},{"date":"2022-06-21","close":4502.9258},{"date":"2022-06-22","close":4445.5122},{"date":"2022-06-23","close":4412.7051},{"date":"2022-06-24","close":4437.3101},{"date":"2022-06-27","close":4507.0264},{"date":"2022-06-28","close":4519.3301},{"date":"2022-06-29","close":4478.3213},{"date":"2022-06-30","close":4437.3101},{"date":"2022-07-01","close":4420.9048},{"date":"2022-07-04","close":4326.582},{"date":"2022-07-05","close":4404.501},{"date":"2022-07-06","close":4404.501},{"date":"2022-07-07","close":4404.501},{"date":"2022-07-08","close":4392.1997},{"date":"2022-07-11","close":4379.8965},{"date":"2022-07-12","close":4330.6826},{"date":"2022-07-13","close":4347.0869},{"date":"2022-07-14","close":4306.0762},{"date":"2022-07-15","close":4248.665},{"date":"2022-07-18","close":4314.2788},{"date":"2022-07-19","close":4310.1772},{"date":"2022-07-20","close":4281.4712},{"date":"2022-07-21","close":4289.6733},{"date":"2022-07-22","close":4330.6826},{"date":"2022-07-25","close":4293.7749},{"date":"2022-07-26","close":4330.6826},{"date":"2022-07-27","close":4338.8867},{"date":"2022-07-28","close":4330.6826},{"date":"2022-07-29","close":4396.3008},{"date":"2022-08-01","close":4445.5122},{"date":"2022-08-02","close":4429.1084},{"date":"2022-08-03","close":4400.4014},{"date":"2022-08-04","close":4416.8062},{"date":"2022-08-05","close":4429.1084},{"date":"2022-08-08","close":4425.0059},{"date":"2022-08-09","close":4416.8062},{"date":"2022-08-10","close":4404.501},{"date":"2022-08-11","close":4429.1084},{"date":"2022-08-12","close":4396.3008},{"date":"2022-08-16","close":4420.9048},{"date":"2022-08-17","close":4425.0059},{"date":"2022-08-18","close":4437.3101},{"date":"2022-08-19","close":4433.208},{"date":"2022-08-22","close":4420.9048},{"date":"2022-08-23","close":4375.7954},{"date":"2022-08-24","close":4383.9976},{"date":"2022-08-25","close":4392.1997},{"date":"2022-08-26","close":4408.603},{"date":"2022-08-29","close":4351.1895},{"date":"2022-08-30","close":4355.2891},{"date":"2022-08-31","close":4363.4922},{"date":"2022-09-01","close":4359.3921},{"date":"2022-09-02","close":4351.1895},{"date":"2022-09-05","close":4342.9863},{"date":"2022-09-06","close":4347.0869},{"date":"2022-09-07","close":4330.6826},{"date":"2022-09-08","close":4351.1895},{"date":"2022-09-13","close":4363.4922},{"date":"2022-09-14","close":4363.4922},{"date":"2022-09-15","close":4347.0869},{"date":"2022-09-16","close":4334.7852},{"date":"2022-09-19","close":4306.0762},{"date":"2022-09-20","close":4330.6826},{"date":"2022-09-21","close":4306.0762},{"date":"2022-09-22","close":4256.8647},{"date":"2022-09-23","close":4236.3599},{"date":"2022-09-26","close":4150.2378},{"date":"2022-09-27","close":4137.9336},{"date":"2022-09-28","close":4129.7334},{"date":"2022-09-29","close":4129.7334},{"date":"2022-09-30","close":4150.2378},{"date":"2022-10-04","close":4150.2378},{"date":"2022-10-05","close":4121.5317},{"date":"2022-10-06","close":4133.8345},{"date":"2022-10-07","close":4125.6323},{"date":"2022-10-11","close":3986.1965},{"date":"2022-10-12","close":4010.8027},{"date":"2022-10-13","close":3916.479},{"date":"2022-10-14","close":3887.772},{"date":"2022-10-17","close":3846.7622},{"date":"2022-10-18","close":3813.9541},{"date":"2022-10-19","close":3789.3477},{"date":"2022-10-20","close":3690.9238},{"date":"2022-10-21","close":3617.1055},{"date":"2022-10-24","close":3625.3071},{"date":"2022-10-25","close":3649.9128},{"date":"2022-10-26","close":3674.5186},{"date":"2022-10-27","close":3715.5291},{"date":"2022-10-28","close":3757.1372},{"date":"2022-10-31","close":3748.8149},{"date":"2022-11-01","close":3757.1372},{"date":"2022-11-02","close":3740.4941},{"date":"2022-11-03","close":3736.3325},{"date":"2022-11-04","close":3732.1726},{"date":"2022-11-07","close":3723.8516},{"date":"2022-11-08","close":3711.3689},{"date":"2022-11-09","close":3740.4941},{"date":"2022-11-10","close":3761.2969},{"date":"2022-11-11","close":3869.4773},{"date":"2022-11-14","close":3881.9585},{"date":"2022-11-15","close":3877.7966},{"date":"2022-11-16","close":3852.8333},{"date":"2022-11-17","close":3861.1553},{"date":"2022-11-18","close":3856.9934},{"date":"2022-11-21","close":3840.3518},{"date":"2022-11-22","close":3844.5132},{"date":"2022-11-23","close":3865.3157},{"date":"2022-11-24","close":3881.9585},{"date":"2022-11-25","close":3906.9236},{"date":"2022-11-28","close":3890.2815},{"date":"2022-11-29","close":3904.4492},{"date":"2022-11-30","close":3925.2834},{"date":"2022-12-01","close":3966.9529},{"date":"2022-12-02","close":3941.9504},{"date":"2022-12-05","close":3971.1206},{"date":"2022-12-06","close":3979.4524},{"date":"2022-12-07","close":3966.9529},{"date":"2022-12-08","close":3954.4524},{"date":"2022-12-09","close":3971.1206},{"date":"2022-12-12","close":3958.6187},{"date":"2022-12-13","close":3950.2852},{"date":"2022-12-14","close":3991.9565},{"date":"2022-12-15","close":3983.6187},{"date":"2022-12-16","close":3979.4524},{"date":"2022-12-19","close":3991.9565},{"date":"2022-12-20","close":3941.9504},{"date":"2022-12-21","close":3966.9529},{"date":"2022-12-22","close":4012.7905},{"date":"2022-12-23","close":4025.2898},{"date":"2022-12-26","close":4021.1235},{"date":"2022-12-27","close":4016.9561},{"date":"2022-12-28","close":4026.9722},{"date":"2022-12-29","close":4022.7979},{"date":"2023-01-02","close":4018.6262},{"date":"2023-01-03","close":4031.1443},{"date":"2023-01-04","close":4047.8369},{"date":"2023-01-05","close":4081.22},{"date":"2023-01-06","close":4072.8738},{"date":"2023-01-09","close":4102.084},{"date":"2023-01-10","close":4102.084},{"date":"2023-01-11","close":4097.9106},{"date":"2023-01-12","close":4122.9517},{"date":"2023-01-13","close":4131.2954},{"date":"2023-01-16","close":4189.7168},{"date":"2023-01-17","close":4177.2012},{"date":"2023-01-18","close":4214.7583},{"date":"2023-01-19","close":4235.6221},{"date":"2023-01-20","close":4243.9683},{"date":"2023-01-25","close":4256.4888},{"date":"2023-01-26","close":4235.6221},{"date":"2023-01-27","close":4210.585},{"date":"2023-01-30","close":4195.541},{"date":"2023-01-31","close":4166.2891},{"date":"2023-02-01","close":4220.6143},{"date":"2023-02-02","close":4220.6143},{"date":"2023-02-03","close":4224.7935},{"date":"2023-02-06","close":4208.0781},{"date":"2023-02-07","close":4203.8965},{"date":"2023-02-08","close":4203.8965},{"date":"2023-02-09","close":4178.8257},{"date":"2023-02-10","close":4191.3608},{"date":"2023-02-13","close":4183.0044},{"date":"2023-02-14","close":4183.0044},{"date":"2023-02-15","close":4187.1831},{"date":"2023-02-16","close":4178.8257},{"date":"2023-02-17","close":4162.1094},{"date":"2023-02-20","close":4153.7534},{"date":"2023-02-21","close":4137.0371},{"date":"2023-02-22","close":4120.3208},{"date":"2023-02-23","close":4116.144},{"date":"2023-02-24","close":4153.7534},{"date":"2023-02-27","close":4139.4341},{"date":"2023-02-28","close":4139.4341},{"date":"2023-03-02","close":4135.2246},{"date":"2023-03-03","close":4143.647},{"date":"2023-03-06","close":4198.3892},{"date":"2023-03-07","close":4168.9111},{"date":"2023-03-08","close":4131.0122},{"date":"2023-03-09","close":4105.7451},{"date":"2023-03-10","close":4084.6924},{"date":"2023-03-13","close":4105.7451},{"date":"2023-03-14","close":4088.9011},{"date":"2023-03-15","close":4097.3247},{"date":"2023-03-16","close":4122.5913},{"date":"2023-03-17","close":4088.9011},{"date":"2023-03-20","close":4067.8477},{"date":"2023-03-21","close":4080.48},{"date":"2023-03-22","close":4084.6924},{"date":"2023-03-23","close":4059.4253},{"date":"2023-03-24","close":4080.48},{"date":"2023-03-27","close":4042.5803},{"date":"2023-03-28","close":4038.3694},{"date":"2023-03-29","close":4042.5803},{"date":"2023-03-30","close":4021.5256},{"date":"2023-03-31","close":4038.3694},{"date":"2023-04-03","close":4042.5803},{"date":"2023-04-04","close":4051.0037},{"date":"2023-04-05","close":4055.2134},{"date":"2023-04-06","close":4042.5803},{"date":"2023-04-07","close":4038.3694},{"date":"2023-04-10","close":4034.1597},{"date":"2023-04-11","close":4008.8926},{"date":"2023-04-12","close":4000.4702},{"date":"2023-04-13","close":4008.8926},{"date":"2023-04-14","close":4034.1597},{"date":"2023-04-17","close":4034.1597},{"date":"2023-04-18","close":4034.1597},{"date":"2023-04-19","close":4021.5256},{"date":"2023-04-20","close":4025.7361},{"date":"2023-04-21","close":4025.7361},{"date":"2023-04-24","close":4021.5256},{"date":"2023-04-25","close":4017.3142},{"date":"2023-04-26","close":4013.104},{"date":"2023-04-27","close":4025.8169},{"date":"2023-04-28","close":4017.3403},{"date":"2023-05-02","close":4004.6296},{"date":"2023-05-03","close":3987.6777},{"date":"2023-05-04","close":4017.3403},{"date":"2023-05-08","close":4055.4827},{"date":"2023-05-09","close":4072.4319},{"date":"2023-05-10","close":4085.146},{"date":"2023-05-11","close":4085.146},{"date":"2023-05-12","close":4106.332},{"date":"2023-05-15","close":4114.8086},{"date":"2023-05-16","close":4161.4233},{"date":"2023-05-17","close":4152.9482},{"date":"2023-05-18","close":4365.4034},{"date":"2023-05-19","close":4186.8491},{"date":"2023-05-22","close":4174.1367},{"date":"2023-05-23","close":4157.1865},{"date":"2023-05-24","close":4336.4318},{"date":"2023-05-25","close":4161.4233},{"date":"2023-05-26","close":4161.4233},{"date":"2023-05-30","close":4188.5845},{"date":"2023-05-31","close":4214.0459},{"date":"2023-06-01","close":4214.0459},{"date":"2023-06-02","close":4218.29},{"date":"2023-06-05","close":4222.5347},{"date":"2023-06-07","close":4226.7788},{"date":"2023-06-08","close":4239.5093},{"date":"2023-06-09","close":4273.459},{"date":"2023-06-12","close":4247.9961},{"date":"2023-06-13","close":4243.7539},{"date":"2023-06-14","close":4218.29},{"date":"2023-06-15","close":4184.3389},{"date":"2023-06-16","close":4205.5586},{"date":"2023-06-19","close":4269.2148},{"date":"2023-06-20","close":4201.3159},{"date":"2023-06-21","close":4209.8032},{"date":"2023-06-22","close":4171.6089},{"date":"2023-06-23","close":4171.6089},{"date":"2023-06-26","close":4141.9033},{"date":"2023-06-27","close":4167.3652},{"date":"2023-06-28","close":4171.6089},{"date":"2023-06-29","close":4173.3091},{"date":"2023-06-30","close":4164.8101},{"date":"2023-07-03","close":4319.8766},{"date":"2023-07-04","close":4306.4255},{"date":"2023-07-05","close":4279.5233},{"date":"2023-07-06","close":4269.1763},{"date":"2023-07-07","close":4054.313},{"date":"2023-07-10","close":4067.0635},{"date":"2023-07-11","close":4244.3434},{"date":"2023-07-12","close":4269.1763},{"date":"2023-07-13","close":4332.293},{"date":"2023-07-14","close":4143.5605},{"date":"2023-07-17","close":4130.8105},{"date":"2023-07-18","close":4283.6621},{"date":"2023-07-19","close":4101.062},{"date":"2023-07-20","close":4084.0627},{"date":"2023-07-21","close":4105.3105},{"date":"2023-07-24","close":4075.5632},{"date":"2023-07-25","close":4223.6494},{"date":"2023-07-26","close":4054.313},{"date":"2023-07-27","close":4198.8166},{"date":"2023-07-28","close":4028.8159},{"date":"2023-07-31","close":4180.192},{"date":"2023-08-01","close":4201.9207},{"date":"2023-08-02","close":4201.9207},{"date":"2023-08-03","close":3994.8176},{"date":"2023-08-04","close":4045.8145},{"date":"2023-08-07","close":4003.3162},{"date":"2023-08-08","close":3986.3169},{"date":"2023-08-09","close":3956.5691},{"date":"2023-08-10","close":3965.0684},{"date":"2023-08-11","close":3990.5679},{"date":"2023-08-14","close":3948.0688},{"date":"2023-08-16","close":3943.8206},{"date":"2023-08-17","close":3897.071},{"date":"2023-08-18","close":3892.8225},{"date":"2023-08-21","close":3905.5708},{"date":"2023-08-22","close":3909.8218},{"date":"2023-08-23","close":3909.8218},{"date":"2023-08-24","close":3914.0713},{"date":"2023-08-25","close":3905.5708},{"date":"2023-08-28","close":3965.0684},{"date":"2023-08-29","close":3982.0671},{"date":"2023-08-30","close":4009.396},{"date":"2023-08-31","close":4043.5522},{"date":"2023-09-01","close":4022.2043},{"date":"2023-09-04","close":4013.6643},{"date":"2023-09-05","close":4000.855},{"date":"2023-09-06","close":3996.5847},{"date":"2023-09-07","close":4099.061},{"date":"2023-09-08","close":3988.0452},{"date":"2023-09-11","close":3983.7756},{"date":"2023-09-12","close":3975.2358},{"date":"2023-09-13","close":3966.6958},{"date":"2023-09-14","close":3970.9666},{"date":"2023-09-15","close":3983.7756},{"date":"2023-09-18","close":3970.9666},{"date":"2023-09-19","close":3975.2358},{"date":"2023-09-20","close":3966.6958},{"date":"2023-09-21","close":3945.3477},{"date":"2023-09-22","close":3953.887},{"date":"2023-09-25","close":3936.8074},{"date":"2023-09-26","close":3919.728},{"date":"2023-09-27","close":3932.5376},{"date":"2023-10-04","close":3864.2192},{"date":"2023-10-05","close":3859.9504},{"date":"2023-10-06","close":3868.4897},{"date":"2023-10-10","close":3864.2192},{"date":"2023-10-11","close":3877.0295},{"date":"2023-10-12","close":3881.2993},{"date":"2023-10-13","close":3864.2192},{"date":"2023-10-16","close":3847.1392},{"date":"2023-10-17","close":3842.8718},{"date":"2023-10-18","close":3855.6797},{"date":"2023-10-19","close":3808.7112},{"date":"2023-10-20","close":3783.0933},{"date":"2023-10-23","close":3761.7422},{"date":"2023-10-24","close":3774.5525},{"date":"2023-10-25","close":3778.8228},{"date":"2023-10-26","close":3761.7422},{"date":"2023-10-27","close":3766.0132},{"date":"2023-10-30","close":3776.3245},{"date":"2023-10-31","close":3767.7317},{"date":"2023-11-01","close":3776.3245},{"date":"2023-11-02","close":3793.5085},{"date":"2023-11-03","close":3814.9893},{"date":"2023-11-06","close":3845.0635},{"date":"2023-11-07","close":3840.7656},{"date":"2023-11-08","close":3840.7656},{"date":"2023-11-09","close":3845.0635},{"date":"2023-11-10","close":3849.3584},{"date":"2023-11-13","close":3845.0635},{"date":"2023-11-14","close":3857.9504},{"date":"2023-11-15","close":3879.4312},{"date":"2023-11-16","close":3888.0234},{"date":"2023-11-17","close":3896.6177},{"date":"2023-11-20","close":3913.8005},{"date":"2023-11-21","close":3943.8738},{"date":"2023-11-22","close":3943.8738},{"date":"2023-11-23","close":3948.1699},{"date":"2023-11-24","close":3948.1699},{"date":"2023-11-27","close":3943.8738},{"date":"2023-11-28","close":3943.8738},{"date":"2023-11-29","close":3948.1802},{"date":"2023-11-30","close":3956.7896},{"date":"2023-12-01","close":3956.7896},{"date":"2023-12-04","close":3978.3176},{"date":"2023-12-05","close":3978.3176},{"date":"2023-12-06","close":3991.2349},{"date":"2023-12-07","close":3991.2349},{"date":"2023-12-08","close":4004.1521},{"date":"2023-12-11","close":3991.2349},{"date":"2023-12-12","close":3995.5405},{"date":"2023-12-13","close":3995.5405},{"date":"2023-12-14","close":4034.2898},{"date":"2023-12-15","close":4025.679},{"date":"2023-12-18","close":3974.0125},{"date":"2023-12-19","close":3978.3176},{"date":"2023-12-20","close":3978.3176},{"date":"2023-12-21","close":3982.6243},{"date":"2023-12-22","close":3986.9287},{"date":"2023-12-26","close":3982.6243},{"date":"2023-12-27","close":4009.3818},{"date":"2023-12-28","close":4022.3284},{"date":"2024-01-02","close":4035.2766},{"date":"2024-01-03","close":4035.2766},{"date":"2024-01-04","close":4048.2249},{"date":"2024-01-05","close":4052.5403},{"date":"2024-01-08","close":4039.5935},{"date":"2024-01-09","close":4048.2249},{"date":"2024-01-10","close":4048.2249},{"date":"2024-01-11","close":4048.2249},{"date":"2024-01-12","close":4026.6448},{"date":"2024-01-15","close":3983.4868},{"date":"2024-01-16","close":4026.6448},{"date":"2024-01-17","close":3992.1189},{"date":"2024-01-18","close":4202.9554},{"date":"2024-01-19","close":3996.4338},{"date":"2024-01-22","close":3992.1189},{"date":"2024-01-23","close":3983.4868},{"date":"2024-01-24","close":3957.5925},{"date":"2024-01-25","close":3974.8562},{"date":"2024-01-26","close":3974.8562},{"date":"2024-01-29","close":3970.5398},{"date":"2024-01-30","close":3991.2966},{"date":"2024-01-31","close":4008.593},{"date":"2024-02-01","close":4030.2129},{"date":"2024-02-02","close":4034.5386},{"date":"2024-02-05","close":4030.2129},{"date":"2024-02-06","close":4030.2129},{"date":"2024-02-07","close":4025.8901},{"date":"2024-02-08","close":4064.8093},{"date":"2024-02-13","close":4069.1318},{"date":"2024-02-14","close":4073.457},{"date":"2024-02-15","close":4047.5122},{"date":"2024-02-16","close":4073.457},{"date":"2024-02-19","close":4051.835},{"date":"2024-02-20","close":4056.1602},{"date":"2024-02-21","close":4082.1052},{"date":"2024-02-22","close":4116.6992},{"date":"2024-02-23","close":4090.7529},{"date":"2024-02-26","close":4090.7529},{"date":"2024-02-27","close":4090.7529},{"date":"2024-02-28","close":4095.1108},{"date":"2024-02-29","close":4108.1802},{"date":"2024-03-04","close":4116.894},{"date":"2024-03-05","close":4138.6753},{"date":"2024-03-06","close":4182.2407},{"date":"2024-03-07","close":4199.6675},{"date":"2024-03-08","close":4199.6675},{"date":"2024-03-11","close":4204.0239},{"date":"2024-03-12","close":4212.7358},{"date":"2024-03-13","close":4199.6675},{"date":"2024-03-14","close":4217.0913},{"date":"2024-03-15","close":4190.9526},{"date":"2024-03-18","close":4156.1001},{"date":"2024-03-19","close":4125.6055},{"date":"2024-03-20","close":4164.8149},{"date":"2024-03-21","close":4182.2407},{"date":"2024-03-22","close":4199.6675},{"date":"2024-03-25","close":4221.4478},{"date":"2024-03-26","close":4234.5186},{"date":"2024-03-27","close":4234.5186},{"date":"2024-03-28","close":4217.8398},{"date":"2024-03-29","close":4217.8398},{"date":"2024-04-01","close":4239.7852},{"date":"2024-04-02","close":4239.7852},{"date":"2024-04-03","close":4231.0078},{"date":"2024-04-04","close":4252.9512},{"date":"2024-04-05","close":4252.9512},{"date":"2024-04-08","close":4226.6201},{"date":"2024-04-09","close":4209.0625},{"date":"2024-04-11","close":4169.561},{"date":"2024-04-12","close":4173.9507},{"date":"2024-04-15","close":4173.9507},{"date":"2024-04-16","close":4130.0591},{"date":"2024-04-17","close":4121.2827},{"date":"2024-04-18","close":4121.2827},{"date":"2024-04-19","close":4121.2827},{"date":"2024-04-22","close":4130.0591},{"date":"2024-04-23","close":4143.228},{"date":"2024-04-24","close":4156.394},{"date":"2024-04-25","close":4165.1724},{"date":"2024-04-26","close":4178.3389},{"date":"2024-04-29","close":4188.0591},{"date":"2024-04-30","close":4192.4761},{"date":"2024-05-02","close":4192.4761},{"date":"2024-05-03","close":4192.4761},{"date":"2024-05-07","close":4205.729},{"date":"2024-05-08","close":4227.8188},{"date":"2024-05-09","close":4254.3257},{"date":"2024-05-10","close":4276.415},{"date":"2024-05-13","close":4285.2505},{"date":"2024-05-14","close":4285.2505},{"date":"2024-05-16","close":4311.7559},{"date":"2024-05-17","close":4307.3384},{"date":"2024-05-20","close":4307.3384},{"date":"2024-05-21","close":4298.5024},{"date":"2024-05-22","close":4271.9961},{"date":"2024-05-23","close":4280.8325},{"date":"2024-05-24","close":4294.0874},{"date":"2024-05-27","close":4289.6675},{"date":"2024-05-28","close":4302.9204},{"date":"2024-05-29","close":4294.0874},{"date":"2024-05-30","close":4286.1147},{"date":"2024-05-31","close":4286.1147},{"date":"2024-06-03","close":4303.8276},{"date":"2024-06-04","close":4317.1094},{"date":"2024-06-05","close":4321.5366},{"date":"2024-06-07","close":4348.1045},{"date":"2024-06-10","close":4356.9609},{"date":"2024-06-11","close":4365.8159},{"date":"2024-06-12","close":4352.5317},{"date":"2024-06-13","close":4348.1045},{"date":"2024-06-14","close":4325.9658},{"date":"2024-06-17","close":4286.1147},{"date":"2024-06-18","close":4290.543},{"date":"2024-06-19","close":4277.2598},{"date":"2024-06-20","close":4255.1191},{"date":"2024-06-21","close":4294.9717},{"date":"2024-06-24","close":4299.3989},{"date":"2024-06-25","close":4312.6812},{"date":"2024-06-26","close":4308.2539},{"date":"2024-06-27","close":4326.9707},{"date":"2024-06-28","close":4331.4263},{"date":"2024-07-01","close":4313.6011},{"date":"2024-07-02","close":4295.7759},{"date":"2024-07-03","close":4300.2324},{"date":"2024-07-04","close":4313.6011},{"date":"2024-07-05","close":4309.146},{"date":"2024-07-08","close":4313.6011},{"date":"2024-07-09","close":4300.2324},{"date":"2024-07-10","close":4300.2324},{"date":"2024-07-11","close":4309.146},{"date":"2024-07-12","close":4326.9707},{"date":"2024-07-15","close":4340.3379},{"date":"2024-07-16","close":4362.6191},{"date":"2024-07-17","close":4393.8135},{"date":"2024-07-18","close":4402.7246},{"date":"2024-07-19","close":4402.7246},{"date":"2024-07-22","close":4402.7246},{"date":"2024-07-23","close":4411.6372},{"date":"2024-07-24","close":4416.0933},{"date":"2024-07-25","close":4447.2886},{"date":"2024-07-26","close":4420.5493},{"date":"2024-07-29","close":4474.0254},{"date":"2024-07-30","close":4504.3823},{"date":"2024-07-31","close":4540.0952},{"date":"2024-08-01","close":4540.0952},{"date":"2024-08-02","close":4499.9165},{"date":"2024-08-05","close":4374.9189},{"date":"2024-08-06","close":4437.417},{"date":"2024-08-07","close":4464.2031},{"date":"2024-08-08","close":4432.9551},{"date":"2024-08-09","close":4432.9551},{"date":"2024-08-12","close":4473.1318},{"date":"2024-08-13","close":4468.6689},{"date":"2024-08-14","close":4495.4546},{"date":"2024-08-16","close":4482.0601},{"date":"2024-08-19","close":4473.1318},{"date":"2024-08-20","close":4446.3472},{"date":"2024-08-21","close":4437.417},{"date":"2024-08-22","close":4446.3472},{"date":"2024-08-23","close":4441.8833},{"date":"2024-08-26","close":4468.6689},{"date":"2024-08-27","close":4680.9872},{"date":"2024-08-28","close":4450.8101},{"date":"2024-08-29","close":4449.9136},{"date":"2024-08-30","close":4485.7993},{"date":"2024-09-02","close":4485.7993},{"date":"2024-09-03","close":4494.7715},{"date":"2024-09-04","close":4472.3418},{"date":"2024-09-05","close":4476.8291},{"date":"2024-09-06","close":4472.3418},{"date":"2024-09-09","close":4458.8838},{"date":"2024-09-10","close":4490.2876},{"date":"2024-09-11","close":4485.7993},{"date":"2024-09-12","close":4481.3149},{"date":"2024-09-13","close":4463.3721},{"date":"2024-09-19","close":4485.7993},{"date":"2024-09-20","close":4476.8291},{"date":"2024-09-23","close":4476.8291},{"date":"2024-09-24","close":4463.3721},{"date":"2024-09-25","close":4445.4272},{"date":"2024-09-26","close":4445.4272},{"date":"2024-09-27","close":4433.6885},{"date":"2024-09-30","close":4402.0835},{"date":"2024-10-02","close":4370.48},{"date":"2024-10-04","close":4329.8452},{"date":"2024-10-07","close":4343.3892},{"date":"2024-10-08","close":4298.2393},{"date":"2024-10-10","close":4334.3604},{"date":"2024-10-11","close":4356.9355},{"date":"2024-10-14","close":4374.9941},{"date":"2024-10-15","close":4393.0542},{"date":"2024-10-16","close":4388.5405},{"date":"2024-10-17","close":4379.5098},{"date":"2024-10-18","close":4356.9355},{"date":"2024-10-21","close":4361.4497},{"date":"2024-10-22","close":4320.8159},{"date":"2024-10-23","close":4320.8159},{"date":"2024-10-24","close":4316.3003},{"date":"2024-10-25","close":4289.2095},{"date":"2024-10-28","close":4253.0908},{"date":"2024-10-29","close":4239.5454},{"date":"2024-10-30","close":4455.4224},{"date":"2024-10-31","close":4241.3594},{"date":"2024-11-01","close":4245.897},{"date":"2024-11-04","close":4214.1431},{"date":"2024-11-05","close":4421.2773},{"date":"2024-11-06","close":4186.9248},{"date":"2024-11-07","close":4186.9248},{"date":"2024-11-08","close":4155.1719},{"date":"2024-11-11","close":4118.8823},{"date":"2024-11-12","close":4068.9851},{"date":"2024-11-13","close":4114.3467},{"date":"2024-11-14","close":4109.8101},{"date":"2024-11-15","close":4105.2744},{"date":"2024-11-18","close":4141.563},{"date":"2024-11-19","close":4173.3174},{"date":"2024-11-20","close":4214.1431},{"date":"2024-11-21","close":4209.6064},{"date":"2024-11-22","close":4232.2876},{"date":"2024-11-25","close":4218.6787},{"date":"2024-11-26","close":4205.0703},{"date":"2024-11-27","close":4209.6064},{"date":"2024-11-28","close":4240.5132},{"date":"2024-11-29","close":4199.6074},{"date":"2024-12-02","close":4195.0625},{"date":"2024-12-03","close":4185.9736},{"date":"2024-12-04","close":4154.1567},{"date":"2024-12-05","close":4113.2529},{"date":"2024-12-06","close":4113.2529},{"date":"2024-12-09","close":4022.3513},{"date":"2024-12-10","close":4099.6167},{"date":"2024-12-11","close":4163.2466},{"date":"2024-12-12","close":4181.4277},{"date":"2024-12-13","close":4176.8823},{"date":"2024-12-16","close":4135.9775},{"date":"2024-12-17","close":4085.9822},{"date":"2024-12-18","close":4108.7075},{"date":"2024-12-19","close":4095.072},{"date":"2024-12-20","close":4076.8931},{"date":"2024-12-23","close":4113.2529},{"date":"2024-12-24","close":4145.0669},{"date":"2024-12-26","close":4131.4326},{"date":"2024-12-27","close":4135.9878},{"date":"2024-12-30","close":4108.6567},{"date":"2025-01-02","close":4145.0981},{"date":"2025-01-03","close":4163.3169},{"date":"2025-01-06","close":4181.5386},{"date":"2025-01-07","close":4186.0928},{"date":"2025-01-08","close":4176.9819},{"date":"2025-01-09","close":4154.207},{"date":"2025-01-10","close":4163.3169},{"date":"2025-01-13","close":4135.9878},{"date":"2025-01-14","close":4135.9878},{"date":"2025-01-15","close":4145.0981},{"date":"2025-01-16","close":4154.207},{"date":"2025-01-17","close":4140.5425},{"date":"2025-01-20","close":4140.5425},{"date":"2025-01-21","close":4154.207},{"date":"2025-01-22","close":4145.0981},{"date":"2025-01-23","close":4135.9878},{"date":"2025-01-24","close":4151.499},{"date":"2025-01-31","close":4151.499},{"date":"2025-02-03","close":4137.812},{"date":"2025-02-04","close":4151.499},{"date":"2025-02-05","close":4160.6226},{"date":"2025-02-06","close":4187.9961},{"date":"2025-02-07","close":4192.5566},{"date":"2025-02-10","close":4187.9961},{"date":"2025-02-11","close":4183.4321},{"date":"2025-02-12","close":4183.4321},{"date":"2025-02-13","close":4178.8711},{"date":"2025-02-14","close":4187.9961},{"date":"2025-02-17","close":4224.4922},{"date":"2025-02-18","close":4233.6167},{"date":"2025-02-19","close":4251.8652},{"date":"2025-02-20","close":4279.2373},{"date":"2025-02-21","close":4311.1719},{"date":"2025-02-24","close":4338.5444},{"date":"2025-02-25","close":4333.9814},{"date":"2025-02-26","close":4324.8579},{"date":"2025-02-27","close":4353.3286},{"date":"2025-02-28","close":4334.9609},{"date":"2025-03-04","close":4371.6968},{"date":"2025-03-05","close":4371.6968},{"date":"2025-03-06","close":4394.6577},{"date":"2025-03-07","close":4376.2886},{"date":"2025-03-10","close":4357.9209},{"date":"2025-03-11","close":4334.9609},{"date":"2025-03-12","close":4302.8149},{"date":"2025-03-13","close":4307.4082},{"date":"2025-03-14","close":4284.4468},{"date":"2025-03-17","close":4298.2231},{"date":"2025-03-18","close":4334.9609},{"date":"2025-03-19","close":4362.5142},{"date":"2025-03-20","close":4367.106},{"date":"2025-03-21","close":4334.9609},{"date":"2025-03-24","close":4330.3677},{"date":"2025-03-25","close":4353.3286},{"date":"2025-03-26","close":4344.1445},{"date":"2025-03-27","close":4325.7773},{"date":"2025-03-28","close":4324.853},{"date":"2025-03-31","close":4315.6221},{"date":"2025-04-01","close":4287.9277},{"date":"2025-04-02","close":4315.6221},{"date":"2025-04-03","close":4315.6221},{"date":"2025-04-04","close":4292.5439},{"date":"2025-04-07","close":4232.54},{"date":"2025-04-08","close":4255.6191},{"date":"2025-04-09","close":4227.9243},{"date":"2025-04-10","close":4274.0801},{"date":"2025-04-11","close":4274.0801},{"date":"2025-04-14","close":4278.6963},{"date":"2025-04-15","close":4311.0054},{"date":"2025-04-16","close":4324.853},{"date":"2025-04-17","close":4338.6997},{"date":"2025-04-18","close":4334.0835},{"date":"2025-04-21","close":4352.5464},{"date":"2025-04-22","close":4343.3149},{"date":"2025-04-23","close":4347.9321},{"date":"2025-04-24","close":4366.3936},{"date":"2025-04-25","close":4366.3936},{"date":"2025-04-28","close":4398.7031},{"date":"2025-04-29","close":4407.0537},{"date":"2025-04-30","close":4425.6094},{"date":"2025-05-02","close":4453.4429},{"date":"2025-05-07","close":4430.2476},{"date":"2025-05-08","close":4439.5264},{"date":"2025-05-09","close":4430.2476},{"date":"2025-05-12","close":4407.0537},{"date":"2025-05-13","close":4402.415},{"date":"2025-05-14","close":4407.0537},{"date":"2025-05-15","close":4383.8584},{"date":"2025-05-16","close":4383.8584},{"date":"2025-05-19","close":4374.5811},{"date":"2025-05-20","close":4388.4966},{"date":"2025-05-21","close":4407.0537},{"date":"2025-05-22","close":4393.1367},{"date":"2025-05-23","close":4397.7754},{"date":"2025-05-26","close":4393.1367},{"date":"2025-05-27","close":4365.3022},{"date":"2025-05-28","close":4383.8584},{"date":"2025-05-29","close":4392.2515},{"date":"2025-05-30","close":4401.5757},{"date":"2025-06-02","close":4396.9141},{"date":"2025-06-04","close":4396.9141},{"date":"2025-06-05","close":4406.2402},{"date":"2025-06-09","close":4387.5894},{"date":"2025-06-10","close":4401.5757},{"date":"2025-06-11","close":4387.5894},{"date":"2025-06-12","close":4401.5757},{"date":"2025-06-13","close":4354.9492},{"date":"2025-06-16","close":4317.6475},{"date":"2025-06-17","close":4350.2871},{"date":"2025-06-18","close":4336.2993},{"date":"2025-06-19","close":4345.6245},{"date":"2025-06-20","close":4331.6367},{"date":"2025-06-23","close":4345.6245},{"date":"2025-06-24","close":4354.9492},{"date":"2025-06-25","close":4378.2632},{"date":"2025-06-26","close":4406.2402},{"date":"2025-06-27","close":4419.3613},{"date":"2025-06-30","close":4395.9287},{"date":"2025-07-01","close":4405.3022},{"date":"2025-07-02","close":4409.9888},{"date":"2025-07-03","close":4409.9888},{"date":"2025-07-04","close":4424.0483},{"date":"2025-07-07","close":4442.7944},{"date":"2025-07-08","close":4433.4209},{"date":"2025-07-09","close":4438.1069},{"date":"2025-07-10","close":4447.4814},{"date":"2025-07-11","close":4452.167},{"date":"2025-07-14","close":4452.167},{"date":"2025-07-15","close":4424.0479},{"date":"2025-07-16","close":4409.9888},{"date":"2025-07-17","close":4419.3618},{"date":"2025-07-18","close":4424.0479},{"date":"2025-07-21","close":4433.4204},{"date":"2025-07-22","close":4424.0479},{"date":"2025-07-23","close":4414.6748},{"date":"2025-07-24","close":4438.1084},{"date":"2025-07-25","close":4428.7349},{"date":"2025-07-28","close":4400.8394},{"date":"2025-07-29","close":4410.1631},{"date":"2025-07-30","close":4423.2832},{"date":"2025-07-31","close":4423.2832},{"date":"2025-08-01","close":4395.1699},{"date":"2025-08-04","close":4404.5405},{"date":"2025-08-05","close":4427.9692},{"date":"2025-08-06","close":4442.0264},{"date":"2025-08-07","close":4446.7124},{"date":"2025-08-08","close":4451.3975},{"date":"2025-08-11","close":4446.7124},{"date":"2025-08-12","close":4451.3975},{"date":"2025-08-13","close":4451.3975},{"date":"2025-08-14","close":4423.2832},{"date":"2025-08-18","close":4432.6548},{"date":"2025-08-19","close":4432.6548},{"date":"2025-08-20","close":4418.5977},{"date":"2025-08-21","close":4437.3413},{"date":"2025-08-22","close":4418.5977},{"date":"2025-08-25","close":4437.3413},{"date":"2025-08-26","close":4446.7124},{"date":"2025-08-27","close":4451.3975},{"date":"2025-08-28","close":4455.1655},{"date":"2025-08-29","close":4478.7124},{"date":"2025-09-01","close":4450.6099},{"date":"2025-09-02","close":4488.1323},{"date":"2025-09-03","close":4478.7124},{"date":"2025-09-04","close":4474.0034},{"date":"2025-09-05","close":4506.9692},{"date":"2025-09-08","close":4549.355},{"date":"2025-09-09","close":4544.6445},{"date":"2025-09-10","close":4530.5171},{"date":"2025-09-11","close":4539.936},{"date":"2025-09-12","close":4558.7744},{"date":"2025-09-15","close":4568.1938},{"date":"2025-09-16","close":4554.064},{"date":"2025-09-17","close":4568.1938},{"date":"2025-09-18","close":4558.7744},{"date":"2025-09-19","close":4539.936},{"date":"2025-09-22","close":4549.355},{"date":"2025-09-23","close":4511.6787},{"date":"2025-09-24","close":4516.3877},{"date":"2025-09-25","close":4530.5171},{"date":"2025-09-26","close":4539.936},{"date":"2025-09-29","close":4538.9883},{"date":"2025-09-30","close":4538.9883},{"date":"2025-10-01","close":4553.1885},{"date":"2025-10-02","close":4576.8525},{"date":"2025-10-10","close":4567.3877},{"date":"2025-10-13","close":4557.9214},{"date":"2025-10-14","close":4548.4556},{"date":"2025-10-15","close":4576.8525},{"date":"2025-10-16","close":4576.8525},{"date":"2025-10-17","close":4557.9214},{"date":"2025-10-20","close":4548.4556},{"date":"2025-10-21","close":4572.1216},{"date":"2025-10-22","close":4562.6543},{"date":"2025-10-23","close":4557.9214},{"date":"2025-10-24","close":4576.8525},{"date":"2025-10-27","close":4581.5869},{"date":"2025-10-28","close":4591.0532},{"date":"2025-10-29","close":4572.1216},{"date":"2025-10-30","close":4594.9526},{"date":"2025-10-31","close":4594.9526},{"date":"2025-11-03","close":4575.9258},{"date":"2025-11-04","close":4571.1689},{"date":"2025-11-05","close":4575.9258},{"date":"2025-11-06","close":4571.1689},{"date":"2025-11-07","close":4566.4126},{"date":"2025-11-10","close":4580.6821},{"date":"2025-11-11","close":4590.1963},{"date":"2025-11-12","close":4592.0981},{"date":"2025-11-13","close":4594.9526},{"date":"2025-11-14","close":4585.439},{"date":"2025-11-17","close":4590.1963},{"date":"2025-11-18","close":4594.9526},{"date":"2025-11-19","close":4599.7085},{"date":"2025-11-20","close":4609.2227},{"date":"2025-11-21","close":4594.9526},{"date":"2025-11-24","close":4609.2227},{"date":"2025-11-25","close":4613.9795},{"date":"2025-11-26","close":4633.0059},{"date":"2025-11-27","close":4666.0879},{"date":"2025-11-28","close":4636.8301},{"date":"2025-12-01","close":4641.6104},{"date":"2025-12-02","close":4651.1714},{"date":"2025-12-03","close":4675.0723},{"date":"2025-12-04","close":4694.1934},{"date":"2025-12-05","close":4694.1934},{"date":"2025-12-08","close":4703.7539},{"date":"2025-12-09","close":4684.6323},{"date":"2025-12-10","close":4684.6323},{"date":"2025-12-11","close":4660.7314},{"date":"2025-12-12","close":4646.3911},{"date":"2025-12-15","close":4612.9292},{"date":"2025-12-16","close":4608.1489},{"date":"2025-12-17","close":4608.1489},{"date":"2025-12-18","close":4598.5889},{"date":"2025-12-19","close":4641.6108},{"date":"2025-12-22","close":4617.709},{"date":"2025-12-23","close":4612.9287},{"date":"2025-12-24","close":4622.4897},{"date":"2025-12-26","close":4641.6108},{"date":"2025-12-29","close":4645.4536},{"date":"2025-12-30","close":4664.6694},{"date":"2026-01-02","close":4707.9053},{"date":"2026-01-05","close":4712.71},{"date":"2026-01-06","close":4736.729},{"date":"2026-01-07","close":4703.1016},{"date":"2026-01-08","close":4703.1016},{"date":"2026-01-09","close":4688.6899},{"date":"2026-01-12","close":4707.9053},{"date":"2026-01-13","close":4693.4941},{"date":"2026-01-14","close":4693.4941},{"date":"2026-01-15","close":4693.4941},{"date":"2026-01-16","close":4717.5142},{"date":"2026-01-19","close":4752.0503},{"date":"2026-01-20","close":4751.1411},{"date":"2026-01-21","close":4717.5142},{"date":"2026-01-22","close":4717.5137},{"date":"2026-01-23","close":4741.5332},{"date":"2026-01-26","close":4746.3374},{"date":"2026-01-27","close":4770.3569},{"date":"2026-01-28","close":4751.1416},{"date":"2026-01-29","close":4769.4858},{"date":"2026-01-30","close":4750.1753},{"date":"2026-02-02","close":4711.5566},{"date":"2026-02-03","close":4706.729},{"date":"2026-02-04","close":4745.3486},{"date":"2026-02-05","close":4740.5215},{"date":"2026-02-06","close":4726.0391},{"date":"2026-02-09","close":4735.6934},{"date":"2026-02-10","close":4759.8306},{"date":"2026-02-11","close":4779.1401},{"date":"2026-02-12","close":4798.4497},{"date":"2026-02-13","close":4793.623},{"date":"2026-02-19","close":4808.1045},{"date":"2026-02-20","close":4822.5869},{"date":"2026-02-23","close":4841.897},{"date":"2026-02-24","close":4841.897},{"date":"2026-02-25","close":4866.0337},{"date":"2026-02-26","close":4850.5122},{"date":"2026-02-27","close":4874.7646},{"date":"2026-03-03","close":4811.708},{"date":"2026-03-04","close":4656.4917},{"date":"2026-03-05","close":4768.0532},{"date":"2026-03-06","close":4768.0532},{"date":"2026-03-09","close":4695.2959},{"date":"2026-03-10","close":4763.2031},{"date":"2026-03-11","close":4777.7544},{"date":"2026-03-12","close":4816.5591},{"date":"2026-03-13","close":4845.6611},{"date":"2026-03-16","close":4826.2598},{"date":"2026-03-17","close":4831.1104},{"date":"2026-03-18","close":4869.9136},{"date":"2026-03-19","close":4865.0635},{"date":"2026-03-20","close":4865.0635},{"date":"2026-03-23","close":4762.4233},{"date":"2026-03-24","close":4796.1997},{"date":"2026-03-25","close":4820.3257},{"date":"2026-03-26","close":4820.3257},{"date":"2026-03-27","close":4829.9746},{"date":"2026-03-30","close":4809.6123},{"date":"2026-03-31","close":4795.0669},{"date":"2026-04-01","close":4833.854},{"date":"2026-04-02","close":4838.7026},{"date":"2026-04-03","close":4899.5864},{"date":"2026-04-06","close":4867.7915},{"date":"2026-04-07","close":4862.9438},{"date":"2026-04-08","close":4887.1865},{"date":"2026-04-09","close":4906.5801},{"date":"2026-04-10","close":4930.8218},{"date":"2026-04-13","close":4964.7603},{"date":"2026-04-14","close":4989.0024},{"date":"2026-04-15","close":4930.8218},{"date":"2026-04-16","close":4945.3677},{"date":"2026-04-17","close":4979.3057},{"date":"2026-04-20","close":4969.6094},{"date":"2026-04-21","close":5061.729},{"date":"2026-04-22","close":5071.4258},{"date":"2026-04-23","close":5081.1221},{"date":"2026-04-24","close":5115.061},{"date":"2026-04-27","close":5124.7578},{"date":"2026-04-28","close":5085.9707},{"date":"2026-04-29","close":4938.876},{"date":"2026-04-30","close":4914.5225},{"date":"2026-05-04","close":4821.9795},{"date":"2026-05-06","close":4724.5659},{"date":"2026-05-07","close":4748.9194},{"date":"2026-05-08","close":4792.7554},{"date":"2026-05-11","close":4783.6733},{"date":"2026-05-12","close":4671.0581},{"date":"2026-05-13","close":4622.0957},{"date":"2026-05-14","close":4636.7847},{"date":"2026-05-15","close":4636.7847},{"date":"2026-05-18","close":4587.8218},{"date":"2026-05-19","close":4578.0288},{"date":"2026-05-20","close":4558.4443},{"date":"2026-05-21","close":4553.5474},{"date":"2026-05-22","close":4602.5103},{"date":"2026-05-26","close":4607.4072},{"date":"2026-05-27","close":4646.5771},{"date":"2026-05-28","close":4571.7749},{"date":"2026-05-29","close":4537.3267},{"date":"2026-06-01","close":4404.4551},{"date":"2026-06-02","close":4405.9023},{"date":"2026-06-04","close":4312.8887},{"date":"2026-06-05","close":4322.6802},{"date":"2026-06-08","close":4249.248},{"date":"2026-06-09","close":4288.4116},{"date":"2026-06-10","close":4317.7847},{"date":"2026-06-11","close":4562.5562},{"date":"2026-06-12","close":4523.3931},{"date":"2026-06-15","close":4576.6963},{"date":"2026-06-16","close":4566.8535},{"date":"2026-06-17","close":4581.6172},{"date":"2026-06-18","close":4630.8291},{"date":"2026-06-19","close":4464.6475},{"date":"2026-06-22","close":4468.4307},{"date":"2026-06-23","close":4370.0063},{"date":"2026-06-24","close":4419.2188},{"date":"2026-06-25","close":4458.5879},{"date":"2026-06-26","close":4430.3799},{"date":"2026-06-29","close":4457.625},{"date":"2026-06-30","close":4452.6777},{"date":"2026-07-01","close":4447.73},{"date":"2026-07-02","close":4393.3081},{"date":"2026-07-03","close":4449.082},{"date":"2026-07-06","close":4508.1401},{"date":"2026-07-07","close":4517.9829},{"date":"2026-07-08","close":4517.9829},{"date":"2026-07-09","close":4478.6108},{"date":"2026-07-10","close":4483.5327},{"date":"2026-07-13","close":4444.1602},{"date":"2026-07-14","close":4434.3169},{"date":"2026-07-15","close":4439.2383},{"date":"2026-07-16","close":4463.8462},{"date":"2026-07-20","close":4439.2383},{"date":"2026-07-21","close":4449.082},{"date":"2026-07-22","close":4444.1602},{"date":"2026-07-23","close":4468.7676},{"date":"2026-07-24","close":4463.8462},{"date":"2026-07-27","close":4547.5127},{"date":"2026-07-28","close":4498.2969},{"date":"2026-07-29","close":4458.9248},{"date":"2026-07-30","close":4477.7261},{"date":"2026-07-31","close":4512.3604},{"date":"2026-08-03","close":4477.7261},{"date":"2026-08-04","close":4477.7261},{"date":"2026-08-05","close":4497.5171},{"date":"2026-08-06","close":4502.4648},{"date":"2026-08-07","close":4502.4648},{"date":"2026-08-10","close":4551.9429},{"date":"2026-08-11","close":4546.9946},{"date":"2026-08-12","close":4561.8384},{"date":"2026-08-13","close":4551.9429},{"date":"2026-08-14","close":4596.4727},{"date":"2026-08-18","close":4556.8901},{"date":"2026-08-19","close":4537.0996},{"date":"2026-08-20","close":4542.0469},{"date":"2026-08-21","close":4571.7339},{"date":"2026-08-24","close":4586.5771},{"date":"2026-08-25","close":4571.7339},{"date":"2026-08-26","close":4581.6294},{"date":"2026-08-27","close":4527.2041},{"date":"2026-08-28","close":4546.1045},{"date":"2026-08-31","close":4570.9736},{"date":"2026-09-01","close":4575.9478},{"date":"2026-09-02","close":4531.1831},{"date":"2026-09-03","close":4551.0786},{"date":"2026-09-04","close":4541.1309},{"date":"2026-09-07","close":4526.209},{"date":"2026-09-08","close":4536.1567},{"date":"2026-09-09","close":4516.2612},{"date":"2026-09-10","close":4536.1567},{"date":"2026-09-11","close":4556.0522},{"date":"2026-09-14","close":4520.2407},{"date":"2026-09-15","close":4520.2407},{"date":"2026-09-16","close":4501.3399},{"date":"2026-09-17","close":4516.2613},{"date":"2026-09-18","close":4506.3136},{"date":"2026-09-21","close":4560.0312},{"date":"2026-09-22","close":4565.0053},{"date":"2026-09-23","close":4549.0887},{"date":"2026-09-28","close":4546.1046},{"date":"2026-09-29","close":4555.0},{"date":"2026-09-30","close":4570.0},{"date":"2026-10-01","close":4550.0},{"date":"2026-10-02","close":4575.0},{"date":"2026-10-06","close":4565.0},{"date":"2026-10-07","close":4565.0},{"date":"2026-10-08","close":4565.0},{"date":"2026-10-12","close":4550.0},{"date":"2026-10-13","close":4550.0},{"date":"2026-10-14","close":4535.0},{"date":"2026-10-15","close":4515.0},{"date":"2026-10-16","close":4545.0},{"date":"2026-10-19","close":4565.0},{"date":"2026-10-20","close":4540.0},{"date":"2026-10-21","close":4555.0},{"date":"2026-10-22","close":4540.0},{"date":"2026-10-23","close":4545.0}],"chart_data":[{"date":"2024-10-24","open":4298,"high":4320,"low":4298,"close":4316,"volume":5968},{"date":"2024-10-25","open":4405,"high":4405,"low":4284,"close":4289,"volume":5054},{"date":"2024-10-28","open":4292,"high":4292,"low":4230,"close":4253,"volume":11110},{"date":"2024-10-29","open":4253,"high":4253,"low":4240,"close":4240,"volume":9978},{"date":"2024-10-30","open":4470,"high":4470,"low":4426,"close":4455,"volume":9168},{"date":"2024-10-31","open":4295,"high":4295,"low":4229,"close":4241,"volume":8283},{"date":"2024-11-01","open":4241,"high":4256,"low":4228,"close":4246,"volume":4045},{"date":"2024-11-04","open":4406,"high":4406,"low":4206,"close":4214,"volume":9194},{"date":"2024-11-05","open":4416,"high":4432,"low":4408,"close":4421,"volume":52182},{"date":"2024-11-06","open":4318,"high":4318,"low":4154,"close":4187,"volume":18942},{"date":"2024-11-07","open":4187,"high":4187,"low":4144,"close":4187,"volume":21651},{"date":"2024-11-08","open":4184,"high":4198,"low":4155,"close":4155,"volume":10256},{"date":"2024-11-11","open":4154,"high":4178,"low":4114,"close":4119,"volume":19036},{"date":"2024-11-12","open":4119,"high":4119,"low":4065,"close":4069,"volume":29062},{"date":"2024-11-13","open":4069,"high":4123,"low":4069,"close":4114,"volume":6029},{"date":"2024-11-14","open":4114,"high":4119,"low":4083,"close":4110,"volume":2376},{"date":"2024-11-15","open":4083,"high":4118,"low":4083,"close":4105,"volume":5017},{"date":"2024-11-18","open":3958,"high":4179,"low":3958,"close":4142,"volume":16676},{"date":"2024-11-19","open":4150,"high":4173,"low":4145,"close":4173,"volume":8228},{"date":"2024-11-20","open":4178,"high":4214,"low":4167,"close":4214,"volume":2112},{"date":"2024-11-21","open":4214,"high":4214,"low":4197,"close":4210,"volume":1839},{"date":"2024-11-22","open":4218,"high":4232,"low":4210,"close":4232,"volume":3206},{"date":"2024-11-25","open":4233,"high":4233,"low":4210,"close":4219,"volume":4298},{"date":"2024-11-26","open":4264,"high":4264,"low":4200,"close":4205,"volume":1876},{"date":"2024-11-27","open":4210,"high":4214,"low":4197,"close":4210,"volume":1507},{"date":"2024-11-28","open":4218,"high":4265,"low":4218,"close":4241,"volume":5052},{"date":"2024-11-29","open":4274,"high":4274,"low":4190,"close":4200,"volume":2223},{"date":"2024-12-02","open":4269,"high":4269,"low":4185,"close":4195,"volume":7319},{"date":"2024-12-03","open":4219,"high":4219,"low":4174,"close":4186,"volume":5128},{"date":"2024-12-04","open":4123,"high":4162,"low":4110,"close":4154,"volume":6052},{"date":"2024-12-05","open":4149,"high":4149,"low":4100,"close":4113,"volume":2220},{"date":"2024-12-06","open":4113,"high":4117,"low":4068,"close":4113,"volume":6150},{"date":"2024-12-09","open":4115,"high":4115,"low":4022,"close":4022,"volume":6559},{"date":"2024-12-10","open":4020,"high":4100,"low":4020,"close":4100,"volume":6085},{"date":"2024-12-11","open":4102,"high":4167,"low":4102,"close":4163,"volume":4011},{"date":"2024-12-12","open":4167,"high":4196,"low":4167,"close":4181,"volume":9124},{"date":"2024-12-13","open":4177,"high":4181,"low":4143,"close":4177,"volume":7106},{"date":"2024-12-16","open":4173,"high":4173,"low":4118,"close":4136,"volume":12890},{"date":"2024-12-17","open":4186,"high":4186,"low":4086,"close":4086,"volume":1527},{"date":"2024-12-18","open":4196,"high":4196,"low":4081,"close":4109,"volume":2024},{"date":"2024-12-19","open":4109,"high":4109,"low":4071,"close":4095,"volume":2055},{"date":"2024-12-20","open":4191,"high":4191,"low":4053,"close":4077,"volume":3276},{"date":"2024-12-23","open":4077,"high":4113,"low":4063,"close":4113,"volume":2479},{"date":"2024-12-24","open":4118,"high":4145,"low":4114,"close":4145,"volume":16385},{"date":"2024-12-26","open":4144,"high":4144,"low":4110,"close":4131,"volume":8541},{"date":"2024-12-27","open":4131,"high":4145,"low":4126,"close":4136,"volume":5310},{"date":"2024-12-30","open":4192,"high":4192,"low":4086,"close":4109,"volume":10204},{"date":"2025-01-02","open":4183,"high":4183,"low":4110,"close":4145,"volume":17354},{"date":"2025-01-03","open":4188,"high":4188,"low":4146,"close":4163,"volume":8956},{"date":"2025-01-06","open":4200,"high":4200,"low":4159,"close":4182,"volume":24499},{"date":"2025-01-07","open":4209,"high":4209,"low":4166,"close":4186,"volume":11590},{"date":"2025-01-08","open":4218,"high":4218,"low":4166,"close":4177,"volume":4019},{"date":"2025-01-09","open":4224,"high":4224,"low":4117,"close":4154,"volume":2630},{"date":"2025-01-10","open":4277,"high":4277,"low":4137,"close":4163,"volume":7371},{"date":"2025-01-13","open":4177,"high":4177,"low":4122,"close":4136,"volume":10749},{"date":"2025-01-14","open":4082,"high":4155,"low":4082,"close":4136,"volume":8049},{"date":"2025-01-15","open":4220,"high":4220,"low":4131,"close":4145,"volume":22782},{"date":"2025-01-16","open":4219,"high":4219,"low":4131,"close":4154,"volume":1260},{"date":"2025-01-17","open":4197,"high":4197,"low":4132,"close":4141,"volume":2239},{"date":"2025-01-20","open":4202,"high":4202,"low":4123,"close":4141,"volume":10621},{"date":"2025-01-21","open":4095,"high":4158,"low":4095,"close":4154,"volume":48054},{"date":"2025-01-22","open":4196,"high":4196,"low":4136,"close":4145,"volume":2816},{"date":"2025-01-23","open":4177,"high":4177,"low":4126,"close":4136,"volume":3908},{"date":"2025-01-24","open":4137,"high":4194,"low":4132,"close":4151,"volume":1475},{"date":"2025-01-31","open":4151,"high":4151,"low":4127,"close":4151,"volume":3411},{"date":"2025-02-03","open":4148,"high":4148,"low":4119,"close":4138,"volume":52392},{"date":"2025-02-04","open":4184,"high":4184,"low":4127,"close":4151,"volume":1976},{"date":"2025-02-05","open":4203,"high":4203,"low":4137,"close":4161,"volume":2055},{"date":"2025-02-06","open":4221,"high":4221,"low":4146,"close":4188,"volume":5267},{"date":"2025-02-07","open":4197,"high":4197,"low":4172,"close":4193,"volume":4153},{"date":"2025-02-10","open":4216,"high":4216,"low":4164,"close":4188,"volume":2877},{"date":"2025-02-11","open":4193,"high":4198,"low":4173,"close":4183,"volume":5345},{"date":"2025-02-12","open":4211,"high":4211,"low":4173,"close":4183,"volume":6101},{"date":"2025-02-13","open":4210,"high":4210,"low":4164,"close":4179,"volume":3951},{"date":"2025-02-14","open":4207,"high":4207,"low":4176,"close":4188,"volume":50472},{"date":"2025-02-17","open":4210,"high":4224,"low":4192,"close":4224,"volume":2905},{"date":"2025-02-18","open":4225,"high":4243,"low":4220,"close":4234,"volume":19637},{"date":"2025-02-19","open":4233,"high":4252,"low":4233,"close":4252,"volume":5787},{"date":"2025-02-20","open":4251,"high":4289,"low":4251,"close":4279,"volume":2341},{"date":"2025-02-21","open":4277,"high":4325,"low":4277,"close":4311,"volume":4006},{"date":"2025-02-24","open":4366,"high":4366,"low":4313,"close":4339,"volume":8904},{"date":"2025-02-25","open":4362,"high":4362,"low":4317,"close":4334,"volume":10424},{"date":"2025-02-26","open":4364,"high":4364,"low":4325,"close":4325,"volume":3031},{"date":"2025-02-27","open":4353,"high":4357,"low":4335,"close":4353,"volume":6038},{"date":"2025-02-28","open":4371,"high":4371,"low":4330,"close":4335,"volume":6282},{"date":"2025-03-04","open":4372,"high":4372,"low":4340,"close":4372,"volume":3450},{"date":"2025-03-05","open":4147,"high":4377,"low":4147,"close":4372,"volume":4616},{"date":"2025-03-06","open":4391,"high":4398,"low":4367,"close":4395,"volume":14175},{"date":"2025-03-07","open":4397,"high":4410,"low":4371,"close":4376,"volume":15852},{"date":"2025-03-10","open":4391,"high":4391,"low":4340,"close":4358,"volume":15930},{"date":"2025-03-11","open":4354,"high":4354,"low":4308,"close":4335,"volume":24708},{"date":"2025-03-12","open":4334,"high":4334,"low":4283,"close":4303,"volume":31501},{"date":"2025-03-13","open":4316,"high":4316,"low":4273,"close":4307,"volume":20888},{"date":"2025-03-14","open":4309,"high":4309,"low":4270,"close":4284,"volume":12145},{"date":"2025-03-17","open":4283,"high":4303,"low":4278,"close":4298,"volume":9366},{"date":"2025-03-18","open":4335,"high":4335,"low":4308,"close":4335,"volume":12956},{"date":"2025-03-19","open":4349,"high":4363,"low":4327,"close":4363,"volume":32296},{"date":"2025-03-20","open":4381,"high":4381,"low":4340,"close":4367,"volume":8859},{"date":"2025-03-21","open":4390,"high":4390,"low":4322,"close":4335,"volume":26556},{"date":"2025-03-24","open":4354,"high":4363,"low":4330,"close":4330,"volume":16000},{"date":"2025-03-25","open":4330,"high":4357,"low":4330,"close":4353,"volume":5283},{"date":"2025-03-26","open":4354,"high":4363,"low":4330,"close":4344,"volume":9889},{"date":"2025-03-27","open":4343,"high":4343,"low":4307,"close":4326,"volume":19449},{"date":"2025-03-28","open":4353,"high":4353,"low":4120,"close":4325,"volume":5548},{"date":"2025-03-31","open":4325,"high":4333,"low":4301,"close":4316,"volume":10960},{"date":"2025-04-01","open":4322,"high":4331,"low":4288,"close":4288,"volume":13214},{"date":"2025-04-02","open":4286,"high":4325,"low":4286,"close":4316,"volume":6340},{"date":"2025-04-03","open":4338,"high":4338,"low":4286,"close":4316,"volume":4232},{"date":"2025-04-04","open":4317,"high":4317,"low":4273,"close":4293,"volume":5895},{"date":"2025-04-07","open":4359,"high":4359,"low":4190,"close":4233,"volume":11823},{"date":"2025-04-08","open":4233,"high":4256,"low":4213,"close":4256,"volume":8073},{"date":"2025-04-09","open":4333,"high":4333,"low":4177,"close":4228,"volume":4254},{"date":"2025-04-10","open":4228,"high":4274,"low":4228,"close":4274,"volume":2961},{"date":"2025-04-11","open":4270,"high":4274,"low":4240,"close":4274,"volume":7549},{"date":"2025-04-14","open":4383,"high":4383,"low":4255,"close":4279,"volume":4518},{"date":"2025-04-15","open":4311,"high":4316,"low":4268,"close":4311,"volume":1339},{"date":"2025-04-16","open":4348,"high":4348,"low":4301,"close":4325,"volume":2406},{"date":"2025-04-17","open":4394,"high":4394,"low":4316,"close":4339,"volume":3166},{"date":"2025-04-18","open":4394,"high":4394,"low":4325,"close":4334,"volume":13660},{"date":"2025-04-21","open":4353,"high":4375,"low":4348,"close":4353,"volume":13395},{"date":"2025-04-22","open":4366,"high":4370,"low":4329,"close":4343,"volume":9692},{"date":"2025-04-23","open":4414,"high":4414,"low":4339,"close":4348,"volume":10937},{"date":"2025-04-24","open":4398,"high":4398,"low":4353,"close":4366,"volume":13095},{"date":"2025-04-25","open":4409,"high":4409,"low":4357,"close":4366,"volume":4600},{"date":"2025-04-28","open":4410,"high":4410,"low":4376,"close":4399,"volume":8695},{"date":"2025-04-29","open":4439,"high":4439,"low":4381,"close":4407,"volume":3630},{"date":"2025-04-30","open":4438,"high":4438,"low":4407,"close":4426,"volume":49183},{"date":"2025-05-02","open":4481,"high":4481,"low":4411,"close":4453,"volume":59846},{"date":"2025-05-07","open":4454,"high":4459,"low":4421,"close":4430,"volume":38384},{"date":"2025-05-08","open":4512,"high":4512,"low":4245,"close":4440,"volume":47196},{"date":"2025-05-09","open":4439,"high":4439,"low":4416,"close":4430,"volume":29006},{"date":"2025-05-12","open":4444,"high":4444,"low":4404,"close":4407,"volume":16928},{"date":"2025-05-13","open":4442,"high":4442,"low":4394,"close":4402,"volume":12856},{"date":"2025-05-14","open":4439,"high":4439,"low":4386,"close":4407,"volume":132221},{"date":"2025-05-15","open":4436,"high":4436,"low":4370,"close":4384,"volume":104067},{"date":"2025-05-16","open":4423,"high":4423,"low":4374,"close":4384,"volume":123479},{"date":"2025-05-19","open":4398,"high":4424,"low":4375,"close":4375,"volume":64400},{"date":"2025-05-20","open":4414,"high":4414,"low":4375,"close":4388,"volume":50147},{"date":"2025-05-21","open":4435,"high":4435,"low":4386,"close":4407,"volume":15682},{"date":"2025-05-22","open":4409,"high":4409,"low":4379,"close":4393,"volume":4026},{"date":"2025-05-23","open":4436,"high":4436,"low":4370,"close":4398,"volume":1439},{"date":"2025-05-26","open":4433,"high":4433,"low":4374,"close":4393,"volume":4384},{"date":"2025-05-27","open":4393,"high":4409,"low":4365,"close":4365,"volume":5094},{"date":"2025-05-28","open":4427,"high":4427,"low":4379,"close":4384,"volume":1827},{"date":"2025-05-29","open":4428,"high":4428,"low":4382,"close":4392,"volume":7538},{"date":"2025-05-30","open":4450,"high":4450,"low":4363,"close":4402,"volume":8975},{"date":"2025-06-02","open":4532,"high":4532,"low":4377,"close":4397,"volume":4760},{"date":"2025-06-04","open":4508,"high":4508,"low":4387,"close":4397,"volume":4470},{"date":"2025-06-05","open":4488,"high":4488,"low":4374,"close":4406,"volume":8156},{"date":"2025-06-09","open":4428,"high":4428,"low":4383,"close":4388,"volume":13373},{"date":"2025-06-10","open":4387,"high":4409,"low":4382,"close":4402,"volume":5666},{"date":"2025-06-11","open":4402,"high":4409,"low":4383,"close":4388,"volume":6748},{"date":"2025-06-12","open":4455,"high":4455,"low":4392,"close":4402,"volume":3753},{"date":"2025-06-13","open":4598,"high":4598,"low":4346,"close":4355,"volume":3092},{"date":"2025-06-16","open":4488,"high":4488,"low":4318,"close":4318,"volume":8131},{"date":"2025-06-17","open":4406,"high":4406,"low":4318,"close":4350,"volume":10124},{"date":"2025-06-18","open":4368,"high":4382,"low":4317,"close":4336,"volume":3769},{"date":"2025-06-19","open":4355,"high":4359,"low":4313,"close":4346,"volume":7871},{"date":"2025-06-20","open":4354,"high":4354,"low":4318,"close":4332,"volume":2089},{"date":"2025-06-23","open":4451,"high":4451,"low":4318,"close":4346,"volume":10983},{"date":"2025-06-24","open":4327,"high":4360,"low":4327,"close":4355,"volume":5331},{"date":"2025-06-25","open":4374,"high":4407,"low":4360,"close":4378,"volume":3566},{"date":"2025-06-26","open":4397,"high":4406,"low":4374,"close":4406,"volume":2664},{"date":"2025-06-27","open":4452,"high":4452,"low":4407,"close":4419,"volume":5590},{"date":"2025-06-30","open":4428,"high":4428,"low":4386,"close":4396,"volume":755},{"date":"2025-07-01","open":4395,"high":4409,"low":4377,"close":4405,"volume":3311},{"date":"2025-07-02","open":4414,"high":4414,"low":4377,"close":4410,"volume":3411},{"date":"2025-07-03","open":4437,"high":4437,"low":4386,"close":4410,"volume":3106},{"date":"2025-07-04","open":4429,"high":4429,"low":4407,"close":4424,"volume":1092},{"date":"2025-07-07","open":4434,"high":4443,"low":4407,"close":4443,"volume":5548},{"date":"2025-07-08","open":4637,"high":4637,"low":4411,"close":4433,"volume":11565},{"date":"2025-07-09","open":4637,"high":4637,"low":4419,"close":4438,"volume":5066},{"date":"2025-07-10","open":4439,"high":4452,"low":4430,"close":4447,"volume":6911},{"date":"2025-07-11","open":4500,"high":4500,"low":4434,"close":4452,"volume":11882},{"date":"2025-07-14","open":4452,"high":4457,"low":4419,"close":4452,"volume":6559},{"date":"2025-07-15","open":4411,"high":4443,"low":4411,"close":4424,"volume":2166},{"date":"2025-07-16","open":4488,"high":4488,"low":4391,"close":4410,"volume":2283},{"date":"2025-07-17","open":4490,"high":4490,"low":4398,"close":4419,"volume":4368},{"date":"2025-07-18","open":4419,"high":4424,"low":4397,"close":4424,"volume":3986},{"date":"2025-07-21","open":4494,"high":4494,"low":4411,"close":4433,"volume":7232},{"date":"2025-07-22","open":4484,"high":4484,"low":4407,"close":4424,"volume":5638},{"date":"2025-07-23","open":4494,"high":4494,"low":4407,"close":4415,"volume":6006},{"date":"2025-07-24","open":4480,"high":4480,"low":4397,"close":4438,"volume":6792},{"date":"2025-07-25","open":4479,"high":4479,"low":4407,"close":4429,"volume":12790},{"date":"2025-07-28","open":4447,"high":4447,"low":4369,"close":4401,"volume":11700},{"date":"2025-07-29","open":4447,"high":4447,"low":4387,"close":4410,"volume":14595},{"date":"2025-07-30","open":4475,"high":4475,"low":4395,"close":4423,"volume":3917},{"date":"2025-07-31","open":4475,"high":4475,"low":4399,"close":4423,"volume":3830},{"date":"2025-08-01","open":4495,"high":4495,"low":4368,"close":4395,"volume":2908},{"date":"2025-08-04","open":4524,"high":4524,"low":4383,"close":4405,"volume":3073},{"date":"2025-08-05","open":4428,"high":4438,"low":4414,"close":4428,"volume":8261},{"date":"2025-08-06","open":4518,"high":4518,"low":4418,"close":4442,"volume":5842},{"date":"2025-08-07","open":4442,"high":4451,"low":4427,"close":4447,"volume":1031},{"date":"2025-08-08","open":4480,"high":4480,"low":4433,"close":4451,"volume":1313},{"date":"2025-08-11","open":4451,"high":4451,"low":4427,"close":4447,"volume":7622},{"date":"2025-08-12","open":4460,"high":4460,"low":4447,"close":4451,"volume":1610},{"date":"2025-08-13","open":4451,"high":4460,"low":4433,"close":4451,"volume":1922},{"date":"2025-08-14","open":4404,"high":4451,"low":4404,"close":4423,"volume":2904},{"date":"2025-08-18","open":4428,"high":4443,"low":4409,"close":4433,"volume":4280},{"date":"2025-08-19","open":4495,"high":4495,"low":4414,"close":4433,"volume":4120},{"date":"2025-08-20","open":4490,"high":4490,"low":4399,"close":4419,"volume":4716},{"date":"2025-08-21","open":4414,"high":4437,"low":4414,"close":4437,"volume":3206},{"date":"2025-08-22","open":4495,"high":4495,"low":4419,"close":4419,"volume":6986},{"date":"2025-08-25","open":4419,"high":4455,"low":4419,"close":4437,"volume":12506},{"date":"2025-08-26","open":4437,"high":4455,"low":4432,"close":4447,"volume":3830},{"date":"2025-08-27","open":4470,"high":4470,"low":4428,"close":4451,"volume":9036},{"date":"2025-08-28","open":4508,"high":4508,"low":4436,"close":4455,"volume":5276},{"date":"2025-08-29","open":4417,"high":4479,"low":4417,"close":4479,"volume":8949},{"date":"2025-09-01","open":4470,"high":4470,"low":4422,"close":4451,"volume":7451},{"date":"2025-09-02","open":4536,"high":4536,"low":4473,"close":4488,"volume":3111},{"date":"2025-09-03","open":4489,"high":4494,"low":4464,"close":4479,"volume":7111},{"date":"2025-09-04","open":4479,"high":4479,"low":4469,"close":4474,"volume":3264},{"date":"2025-09-05","open":4512,"high":4512,"low":4478,"close":4507,"volume":6707},{"date":"2025-09-08","open":4540,"high":4559,"low":4501,"close":4549,"volume":5975},{"date":"2025-09-09","open":4550,"high":4555,"low":4531,"close":4545,"volume":4068},{"date":"2025-09-10","open":4559,"high":4559,"low":4526,"close":4531,"volume":2666},{"date":"2025-09-11","open":4564,"high":4564,"low":4530,"close":4540,"volume":2374},{"date":"2025-09-12","open":4564,"high":4564,"low":4540,"close":4559,"volume":5411},{"date":"2025-09-15","open":4558,"high":4577,"low":4553,"close":4568,"volume":26514},{"date":"2025-09-16","open":4569,"high":4569,"low":4549,"close":4554,"volume":2565},{"date":"2025-09-17","open":4553,"high":4568,"low":4544,"close":4568,"volume":26655},{"date":"2025-09-18","open":4614,"high":4614,"low":4549,"close":4559,"volume":5123},{"date":"2025-09-19","open":4609,"high":4609,"low":4540,"close":4540,"volume":8959},{"date":"2025-09-22","open":4614,"high":4614,"low":4526,"close":4549,"volume":12380},{"date":"2025-09-23","open":4488,"high":4550,"low":4488,"close":4512,"volume":4406},{"date":"2025-09-24","open":4511,"high":4521,"low":4502,"close":4516,"volume":6709},{"date":"2025-09-25","open":4564,"high":4564,"low":4516,"close":4531,"volume":3358},{"date":"2025-09-26","open":4530,"high":4544,"low":4510,"close":4540,"volume":1848},{"date":"2025-09-29","open":4600,"high":4600,"low":4524,"close":4539,"volume":3074},{"date":"2025-09-30","open":4600,"high":4600,"low":4519,"close":4539,"volume":2034},{"date":"2025-10-01","open":4538,"high":4558,"low":4529,"close":4553,"volume":5036},{"date":"2025-10-02","open":4581,"high":4581,"low":4538,"close":4577,"volume":46575},{"date":"2025-10-10","open":4590,"high":4590,"low":4538,"close":4567,"volume":56415},{"date":"2025-10-13","open":4586,"high":4586,"low":4543,"close":4558,"volume":10039},{"date":"2025-10-14","open":4605,"high":4605,"low":4548,"close":4548,"volume":12254},{"date":"2025-10-15","open":4591,"high":4591,"low":4558,"close":4577,"volume":8296},{"date":"2025-10-16","open":4591,"high":4591,"low":4558,"close":4577,"volume":8875},{"date":"2025-10-17","open":4523,"high":4577,"low":4523,"close":4558,"volume":11662},{"date":"2025-10-20","open":4558,"high":4577,"low":4548,"close":4548,"volume":11008},{"date":"2025-10-21","open":4547,"high":4576,"low":4547,"close":4572,"volume":14805},{"date":"2025-10-22","open":4590,"high":4590,"low":4548,"close":4563,"volume":7464},{"date":"2025-10-23","open":4563,"high":4577,"low":4558,"close":4558,"volume":7054},{"date":"2025-10-24","open":4573,"high":4586,"low":4568,"close":4577,"volume":6685},{"date":"2025-10-27","open":4578,"high":4591,"low":4574,"close":4582,"volume":28014},{"date":"2025-10-28","open":4581,"high":4591,"low":4568,"close":4591,"volume":10975},{"date":"2025-10-29","open":4644,"high":4644,"low":4572,"close":4572,"volume":7394},{"date":"2025-10-30","open":4595,"high":4609,"low":4581,"close":4595,"volume":3243},{"date":"2025-10-31","open":4613,"high":4613,"low":4581,"close":4595,"volume":2457},{"date":"2025-11-03","open":4595,"high":4595,"low":4571,"close":4576,"volume":9426,"rsi_14":56.68,"sma_20":4788.34,"sma_60":4733.36,"sma_120":4667.35},{"date":"2025-11-04","open":4571,"high":4581,"low":4556,"close":4571,"volume":8518,"rsi_14":47.24,"sma_20":4789.89,"sma_60":4736.15,"sma_120":4668.56},{"date":"2025-11-05","open":4609,"high":4609,"low":4541,"close":4576,"volume":6412,"rsi_14":48.81,"sma_20":4790.92,"sma_60":4738.62,"sma_120":4669.9},{"date":"2025-11-06","open":4576,"high":4585,"low":4551,"close":4571,"volume":14591,"rsi_14":53.25,"sma_20":4790.46,"sma_60":4740.74,"sma_120":4671.39},{"date":"2025-11-07","open":4517,"high":4581,"low":4517,"close":4566,"volume":2522,"rsi_14":55.03,"sma_20":4790.2,"sma_60":4742.69,"sma_120":4672.86},{"date":"2025-11-10","open":4566,"high":4585,"low":4561,"close":4581,"volume":4902,"rsi_14":51.8,"sma_20":4791.23,"sma_60":4744.83,"sma_120":4674.44},{"date":"2025-11-11","open":4581,"high":4590,"low":4571,"close":4590,"volume":10733,"rsi_14":58.7,"sma_20":4793.25,"sma_60":4747.19,"sma_120":4676.28},{"date":"2025-11-12","open":4576,"high":4599,"low":4576,"close":4592,"volume":21050,"rsi_14":61.48,"sma_20":4793.87,"sma_60":4749.52,"sma_120":4678.13},{"date":"2025-11-13","open":4595,"high":4599,"low":4576,"close":4595,"volume":13069,"rsi_14":56.3,"sma_20":4794.65,"sma_60":4751.9,"sma_120":4680.1},{"date":"2025-11-14","open":4604,"high":4604,"low":4577,"close":4585,"volume":4799,"rsi_14":50.4,"sma_20":4795.89,"sma_60":4754.59,"sma_120":4681.86},{"date":"2025-11-17","open":4618,"high":4618,"low":4576,"close":4590,"volume":1049,"rsi_14":48.33,"sma_20":4797.91,"sma_60":4757.21,"sma_120":4683.51},{"date":"2025-11-18","open":4585,"high":4604,"low":4585,"close":4595,"volume":4215,"rsi_14":58.88,"sma_20":4798.89,"sma_60":4759.92,"sma_120":4685.32},{"date":"2025-11-19","open":4610,"high":4610,"low":4586,"close":4600,"volume":17313,"rsi_14":52.17,"sma_20":4800.6,"sma_60":4762.94,"sma_120":4687.11},{"date":"2025-11-20","open":4609,"high":4609,"low":4595,"close":4609,"volume":7922,"rsi_14":56.86,"sma_20":4803.08,"sma_60":4765.8,"sma_120":4689.03},{"date":"2025-11-21","open":4673,"high":4673,"low":4585,"close":4595,"volume":3732,"rsi_14":59.79,"sma_20":4803.86,"sma_60":4768.75,"sma_120":4691.08},{"date":"2025-11-24","open":4707,"high":4707,"low":4595,"close":4609,"volume":2795,"rsi_14":67.92,"sma_20":4805.15,"sma_60":4771.61,"sma_120":4693.08},{"date":"2025-11-25","open":4628,"high":4628,"low":4605,"close":4614,"volume":6283,"rsi_14":67.62,"sma_20":4806.13,"sma_60":4774.37,"sma_120":4695.07},{"date":"2025-11-26","open":4693,"high":4693,"low":4614,"close":4633,"volume":8878,"rsi_14":75.63,"sma_20":4809.03,"sma_60":4777.39,"sma_120":4697.14},{"date":"2025-11-27","open":4772,"high":4772,"low":4656,"close":4666,"volume":2653,"rsi_14":79.69,"sma_20":4811.16,"sma_60":4780.48,"sma_120":4699.29},{"date":"2025-11-28","open":4761,"high":4761,"low":4627,"close":4637,"volume":4782,"rsi_14":73.31,"sma_20":4813.04,"sma_60":4783.05,"sma_120":4701.39},{"date":"2025-12-01","open":4632,"high":4642,"low":4622,"close":4642,"volume":7230,"rsi_14":72.23,"sma_20":4816.16,"sma_60":4785.8,"sma_120":4703.46},{"date":"2025-12-02","open":4747,"high":4747,"low":4637,"close":4651,"volume":8018,"rsi_14":74.14,"sma_20":4820.03,"sma_60":4788.45,"sma_120":4705.78},{"date":"2025-12-03","open":4732,"high":4732,"low":4642,"close":4675,"volume":11392,"rsi_14":78.27,"sma_20":4824.89,"sma_60":4791.69,"sma_120":4708.18},{"date":"2025-12-04","open":4675,"high":4699,"low":4646,"close":4694,"volume":17531,"rsi_14":86.74,"sma_20":4831.01,"sma_60":4795.35,"sma_120":4710.87},{"date":"2025-12-05","open":4747,"high":4747,"low":4685,"close":4694,"volume":4412,"rsi_14":86.25,"sma_20":4837.39,"sma_60":4798.43,"sma_120":4713.44},{"date":"2025-12-08","open":4732,"high":4732,"low":4680,"close":4704,"volume":9739,"rsi_14":86.71,"sma_20":4843.5,"sma_60":4800.91,"sma_120":4716.5},{"date":"2025-12-09","open":4666,"high":4709,"low":4666,"close":4685,"volume":12001,"rsi_14":75.69,"sma_20":4848.14,"sma_60":4803.15,"sma_120":4719.71},{"date":"2025-12-10","open":4685,"high":4709,"low":4685,"close":4685,"volume":78258,"rsi_14":74.04,"sma_20":4852.67,"sma_60":4805.63,"sma_120":4722.64},{"date":"2025-12-11","open":4689,"high":4718,"low":4656,"close":4661,"volume":533919,"rsi_14":69.25,"sma_20":4855.8,"sma_60":4807.51,"sma_120":4725.48},{"date":"2025-12-12","open":4661,"high":4713,"low":4642,"close":4646,"volume":307462,"rsi_14":60.15,"sma_20":4858.7,"sma_60":4808.83,"sma_120":4728.12},{"date":"2025-12-15","open":4651,"high":4670,"low":4613,"close":4613,"volume":548298,"rsi_14":48.45,"sma_20":4859.59,"sma_60":4809.38,"sma_120":4730.59},{"date":"2025-12-16","open":4613,"high":4666,"low":4589,"close":4608,"volume":526389,"rsi_14":41.45,"sma_20":4859.97,"sma_60":4810.11,"sma_120":4732.89},{"date":"2025-12-17","open":4661,"high":4661,"low":4594,"close":4608,"volume":1022,"rsi_14":40.0,"sma_20":4860.14,"sma_60":4810.58,"sma_120":4735.12},{"date":"2025-12-18","open":4608,"high":4627,"low":4594,"close":4599,"volume":3445,"rsi_14":38.89,"sma_20":4859.3,"sma_60":4811.06,"sma_120":4737.06},{"date":"2025-12-19","open":4637,"high":4642,"low":4594,"close":4642,"volume":13635,"rsi_14":50.0,"sma_20":4861.43,"sma_60":4812.62,"sma_120":4739.14},{"date":"2025-12-22","open":4675,"high":4675,"low":4618,"close":4618,"volume":7152,"rsi_14":42.55,"sma_20":4861.58,"sma_60":4813.6,"sma_120":4740.93},{"date":"2025-12-23","open":4666,"high":4666,"low":4599,"close":4613,"volume":3197,"rsi_14":34.88,"sma_20":4861.28,"sma_60":4815.17,"sma_120":4742.87},{"date":"2025-12-24","open":4666,"high":4666,"low":4603,"close":4622,"volume":2508,"rsi_14":31.71,"sma_20":4860.5,"sma_60":4816.82,"sma_120":4744.81},{"date":"2025-12-26","open":4666,"high":4666,"low":4632,"close":4642,"volume":16073,"rsi_14":37.78,"sma_20":4860.5,"sma_60":4818.55,"sma_120":4746.88},{"date":"2025-12-29","open":4660,"high":4665,"low":4607,"close":4645,"volume":5234,"rsi_14":31.91,"sma_20":4859.75,"sma_60":4819.77,"sma_120":4748.78},{"date":"2025-12-30","open":4698,"high":4698,"low":4645,"close":4665,"volume":5004,"rsi_14":40.43,"sma_20":4859.75,"sma_60":4821.41,"sma_120":4750.74},{"date":"2026-01-02","open":4665,"high":4713,"low":4665,"close":4708,"volume":11382,"rsi_14":50.0,"sma_20":4861.5,"sma_60":4823.81,"sma_120":4752.91},{"date":"2026-01-05","open":4761,"high":4761,"low":4665,"close":4713,"volume":7494,"rsi_14":55.77,"sma_20":4862.25,"sma_60":4826.02,"sma_120":4755.2},{"date":"2026-01-06","open":4761,"high":4761,"low":4708,"close":4737,"volume":4352,"rsi_14":62.96,"sma_20":4863.25,"sma_60":4828.24,"sma_120":4757.67},{"date":"2026-01-07","open":4737,"high":4746,"low":4698,"close":4703,"volume":7272,"rsi_14":62.96,"sma_20":4862.5,"sma_60":4830.03,"sma_120":4759.76},{"date":"2026-01-08","open":4746,"high":4746,"low":4698,"close":4703,"volume":44549,"rsi_14":64.15,"sma_20":4861.25,"sma_60":4831.99,"sma_120":4761.81},{"date":"2026-01-09","open":4737,"high":4737,"low":4689,"close":4689,"volume":10843,"rsi_14":60.71,"sma_20":4860.25,"sma_60":4833.88,"sma_120":4763.74},{"date":"2026-01-12","open":4674,"high":4732,"low":4674,"close":4708,"volume":9449,"rsi_14":65.52,"sma_20":4860.25,"sma_60":4835.6,"sma_120":4766.07},{"date":"2026-01-13","open":4732,"high":4732,"low":4684,"close":4693,"volume":8808,"rsi_14":55.77,"sma_20":4860.75,"sma_60":4837.07,"sma_120":4768.39},{"date":"2026-01-14","open":4708,"high":4718,"low":4669,"close":4693,"volume":17748,"rsi_14":61.7,"sma_20":4862.0,"sma_60":4838.86,"sma_120":4770.64},{"date":"2026-01-15","open":4693,"high":4713,"low":4679,"close":4693,"volume":29508,"rsi_14":63.04,"sma_20":4865.0,"sma_60":4840.83,"sma_120":4772.85},{"date":"2026-01-16","open":4693,"high":4727,"low":4693,"close":4718,"volume":8584,"rsi_14":65.31,"sma_20":4869.5,"sma_60":4842.79,"sma_120":4775.18},{"date":"2026-01-19","open":4767,"high":4767,"low":4738,"close":4752,"volume":8223,"rsi_14":63.83,"sma_20":4874.5,"sma_60":4845.08,"sma_120":4777.68},{"date":"2026-01-20","open":4756,"high":4756,"low":4718,"close":4751,"volume":21920,"rsi_14":72.92,"sma_20":4881.25,"sma_60":4847.88,"sma_120":4780.47},{"date":"2026-01-21","open":4746,"high":4746,"low":4713,"close":4718,"volume":23111,"rsi_14":60.78,"sma_20":4884.0,"sma_60":4849.76,"sma_120":4782.77},{"date":"2026-01-22","open":4746,"high":4751,"low":4703,"close":4718,"volume":6009,"rsi_14":52.38,"sma_20":4888.0,"sma_60":4851.58,"sma_120":4785.14},{"date":"2026-01-23","open":4718,"high":4751,"low":4703,"close":4742,"volume":12123,"rsi_14":56.52,"sma_20":4893.5,"sma_60":4853.64,"sma_120":4787.77},{"date":"2026-01-26","open":4770,"high":4770,"low":4698,"close":4746,"volume":11278,"rsi_14":52.38,"sma_20":4898.75,"sma_60":4856.09,"sma_120":4790.35},{"date":"2026-01-27","open":4746,"high":4770,"low":4722,"close":4770,"volume":5976,"rsi_14":67.5,"sma_20":4904.25,"sma_60":4858.64,"sma_120":4793.05},{"date":"2026-01-28","open":4770,"high":4770,"low":4737,"close":4751,"volume":12978,"rsi_14":61.36,"sma_20":4909.75,"sma_60":4860.85,"sma_120":4795.59},{"date":"2026-01-29","open":4774,"high":4774,"low":4721,"close":4769,"volume":18403,"rsi_14":64.29,"sma_20":4914.0,"sma_60":4863.3,"sma_120":4798.33},{"date":"2026-01-30","open":4769,"high":4769,"low":4721,"close":4750,"volume":26636,"rsi_14":54.76,"sma_20":4915.0,"sma_60":4865.51,"sma_120":4800.83},{"date":"2026-02-02","open":4687,"high":4741,"low":4687,"close":4712,"volume":19323,"rsi_14":48.94,"sma_20":4913.75,"sma_60":4866.96,"sma_120":4802.79},{"date":"2026-02-03","open":4750,"high":4750,"low":4707,"close":4707,"volume":34645,"rsi_14":47.92,"sma_20":4911.0,"sma_60":4868.42,"sma_120":4804.58},{"date":"2026-02-04","open":4760,"high":4760,"low":4702,"close":4745,"volume":18123,"rsi_14":55.36,"sma_20":4912.0,"sma_60":4870.63,"sma_120":4806.66},{"date":"2026-02-05","open":4750,"high":4755,"low":4721,"close":4741,"volume":7324,"rsi_14":50.0,"sma_20":4912.75,"sma_60":4872.5,"sma_120":4808.66},{"date":"2026-02-06","open":4741,"high":4760,"low":4697,"close":4726,"volume":13478,"rsi_14":45.28,"sma_20":4913.5,"sma_60":4873.96,"sma_120":4810.58},{"date":"2026-02-09","open":4789,"high":4789,"low":4726,"close":4736,"volume":9193,"rsi_14":42.0,"sma_20":4913.75,"sma_60":4875.56,"sma_120":4812.54},{"date":"2026-02-10","open":4789,"high":4789,"low":4726,"close":4760,"volume":8982,"rsi_14":54.17,"sma_20":4916.0,"sma_60":4877.52,"sma_120":4814.71},{"date":"2026-02-11","open":4774,"high":4779,"low":4750,"close":4779,"volume":17324,"rsi_14":57.69,"sma_20":4919.25,"sma_60":4879.98,"sma_120":4817.29},{"date":"2026-02-12","open":4760,"high":4803,"low":4760,"close":4798,"volume":34940,"rsi_14":56.86,"sma_20":4923.5,"sma_60":4882.7,"sma_120":4819.95},{"date":"2026-02-13","open":4808,"high":4823,"low":4784,"close":4794,"volume":15062,"rsi_14":54.9,"sma_20":4926.25,"sma_60":4885.24,"sma_120":4822.58},{"date":"2026-02-19","open":4794,"high":4832,"low":4794,"close":4808,"volume":23461,"rsi_14":53.06,"sma_20":4929.25,"sma_60":4887.96,"sma_120":4825.45},{"date":"2026-02-20","open":4808,"high":4842,"low":4808,"close":4823,"volume":14704,"rsi_14":60.42,"sma_20":4931.75,"sma_60":4890.77,"sma_120":4828.28},{"date":"2026-02-23","open":4832,"high":4842,"low":4794,"close":4842,"volume":10178,"rsi_14":64.71,"sma_20":4937.0,"sma_60":4894.14,"sma_120":4831.45},{"date":"2026-02-24","open":4789,"high":4847,"low":4789,"close":4842,"volume":13675,"rsi_14":70.21,"sma_20":4942.25,"sma_60":4897.28,"sma_120":4834.44},{"date":"2026-02-25","open":4808,"high":4866,"low":4808,"close":4866,"volume":20246,"rsi_14":86.36,"sma_20":4947.5,"sma_60":4900.76,"sma_120":4837.57},{"date":"2026-02-26","open":4870,"high":4870,"low":4831,"close":4851,"volume":21870,"rsi_14":74.51,"sma_20":4950.5,"sma_60":4903.25,"sma_120":4840.32},{"date":"2026-02-27","open":4884,"high":4884,"low":4836,"close":4875,"volume":9268,"rsi_14":72.92,"sma_20":4953.5,"sma_60":4906.08,"sma_120":4843.28},{"date":"2026-03-03","open":4902,"high":4902,"low":4807,"close":4812,"volume":16822,"rsi_14":74.31,"sma_20":4957.48,"sma_60":4908.99,"sma_120":4846.02},{"date":"2026-03-04","open":4866,"high":4866,"low":4560,"close":4656,"volume":37736,"rsi_14":45.58,"sma_20":4953.53,"sma_60":4909.09,"sma_120":4847.44},{"date":"2026-03-05","open":4685,"high":4818,"low":4685,"close":4768,"volume":23930,"rsi_14":57.43,"sma_20":4956.42,"sma_60":4910.97,"sma_120":4849.71},{"date":"2026-03-06","open":4808,"high":4808,"low":4723,"close":4768,"volume":42749,"rsi_14":55.15,"sma_20":4961.32,"sma_60":4912.44,"sma_120":4852.07},{"date":"2026-03-09","open":4819,"high":4819,"low":4658,"close":4695,"volume":16889,"rsi_14":45.26,"sma_20":4962.59,"sma_60":4912.28,"sma_120":4853.82},{"date":"2026-03-10","open":4768,"high":4778,"low":4724,"close":4763,"volume":5691,"rsi_14":50.24,"sma_20":4965.48,"sma_60":4913.33,"sma_120":4855.88},{"date":"2026-03-11","open":4763,"high":4803,"low":4743,"close":4778,"volume":27145,"rsi_14":51.99,"sma_20":4969.39,"sma_60":4914.46,"sma_120":4857.69},{"date":"2026-03-12","open":4831,"high":4831,"low":4757,"close":4817,"volume":5679,"rsi_14":54.05,"sma_20":4976.13,"sma_60":4916.63,"sma_120":4859.89},{"date":"2026-03-13","open":4771,"high":4868,"low":4766,"close":4846,"volume":11013,"rsi_14":55.23,"sma_20":4983.91,"sma_60":4919.3,"sma_120":4862.47},{"date":"2026-03-16","open":4902,"high":4902,"low":4811,"close":4826,"volume":7666,"rsi_14":51.99,"sma_20":4989.41,"sma_60":4922.05,"sma_120":4864.78},{"date":"2026-03-17","open":4873,"high":4873,"low":4806,"close":4831,"volume":10561,"rsi_14":52.38,"sma_20":4994.17,"sma_60":4925.14,"sma_120":4866.98},{"date":"2026-03-18","open":4874,"high":4874,"low":4817,"close":4870,"volume":11408,"rsi_14":53.43,"sma_20":4999.9,"sma_60":4929.47,"sma_120":4869.42},{"date":"2026-03-19","open":4884,"high":4884,"low":4822,"close":4865,"volume":25210,"rsi_14":56.46,"sma_20":5005.62,"sma_60":4933.79,"sma_120":4871.95},{"date":"2026-03-20","open":4889,"high":4889,"low":4827,"close":4865,"volume":4455,"rsi_14":54.61,"sma_20":5010.58,"sma_60":4938.11,"sma_120":4874.35},{"date":"2026-03-23","open":4877,"high":4877,"low":4762,"close":4762,"volume":13658,"rsi_14":48.07,"sma_20":5010.77,"sma_60":4941.26,"sma_120":4876.16},{"date":"2026-03-24","open":4826,"high":4826,"low":4767,"close":4796,"volume":5333,"rsi_14":66.03,"sma_20":5011.76,"sma_60":4944.25,"sma_120":4878.43},{"date":"2026-03-25","open":4791,"high":4820,"low":4791,"close":4820,"volume":11702,"rsi_14":59.17,"sma_20":5014.05,"sma_60":4948.1,"sma_120":4880.85},{"date":"2026-03-26","open":4791,"high":4829,"low":4786,"close":4820,"volume":25530,"rsi_14":59.17,"sma_20":5015.08,"sma_60":4952.03,"sma_120":4883.6},{"date":"2026-03-27","open":4772,"high":4830,"low":4772,"close":4830,"volume":6895,"rsi_14":72.16,"sma_20":5018.58,"sma_60":4955.94,"sma_120":4886.38},{"date":"2026-03-30","open":4800,"high":4815,"low":4785,"close":4810,"volume":2669,"rsi_14":60.8,"sma_20":5019.59,"sma_60":4959.11,"sma_120":4888.83},{"date":"2026-03-31","open":4790,"high":4810,"low":4780,"close":4795,"volume":4360,"rsi_14":56.17,"sma_20":5019.85,"sma_60":4962.36,"sma_120":4891.07},{"date":"2026-04-01","open":4790,"high":4834,"low":4790,"close":4834,"volume":3055,"rsi_14":56.04,"sma_20":5030.3,"sma_60":4965.94,"sma_120":4893.68},{"date":"2026-04-02","open":4805,"high":4881,"low":4805,"close":4839,"volume":5248,"rsi_14":52.35,"sma_20":5035.17,"sma_60":4968.86,"sma_120":4896.33},{"date":"2026-04-03","open":4890,"high":4914,"low":4885,"close":4900,"volume":8644,"rsi_14":57.64,"sma_20":5040.55,"sma_60":4971.87,"sma_120":4898.95},{"date":"2026-04-06","open":4817,"high":4873,"low":4817,"close":4868,"volume":7569,"rsi_14":39.35,"sma_20":5043.28,"sma_60":4972.29,"sma_120":4900.26},{"date":"2026-04-07","open":4826,"high":4872,"low":4826,"close":4863,"volume":6203,"rsi_14":32.8,"sma_20":5042.19,"sma_60":4973.22,"sma_120":4901.63},{"date":"2026-04-08","open":4831,"high":4897,"low":4831,"close":4887,"volume":10727,"rsi_14":37.18,"sma_20":5041.53,"sma_60":4974.56,"sma_120":4903.27},{"date":"2026-04-09","open":4854,"high":4907,"low":4854,"close":4907,"volume":7345,"rsi_14":40.12,"sma_20":5039.79,"sma_60":4976.47,"sma_120":4905.18},{"date":"2026-04-10","open":4916,"high":4931,"low":4901,"close":4931,"volume":7659,"rsi_14":52.88,"sma_20":5037.76,"sma_60":4978.47,"sma_120":4907.04},{"date":"2026-04-13","open":4989,"high":4989,"low":4911,"close":4965,"volume":7400,"rsi_14":52.72,"sma_20":5038.5,"sma_60":4981.31,"sma_120":4909.19},{"date":"2026-04-14","open":4915,"high":4994,"low":4915,"close":4989,"volume":7526,"rsi_14":52.61,"sma_20":5040.24,"sma_60":4984.56,"sma_120":4911.71},{"date":"2026-04-15","open":4990,"high":5004,"low":4921,"close":4931,"volume":10726,"rsi_14":45.25,"sma_20":5037.02,"sma_60":4986.81,"sma_120":4913.82},{"date":"2026-04-16","open":4931,"high":4985,"low":4931,"close":4945,"volume":8724,"rsi_14":45.97,"sma_20":5034.8,"sma_60":4988.89,"sma_120":4915.84},{"date":"2026-04-17","open":4950,"high":4984,"low":4950,"close":4979,"volume":9145,"rsi_14":52.79,"sma_20":5034.33,"sma_60":4991.39,"sma_120":4918.23},{"date":"2026-04-20","open":4970,"high":4999,"low":4955,"close":4970,"volume":6142,"rsi_14":53.45,"sma_20":5037.4,"sma_60":4993.31,"sma_120":4920.59},{"date":"2026-04-21","open":4968,"high":5062,"low":4968,"close":5062,"volume":13272,"rsi_14":58.6,"sma_20":5043.41,"sma_60":4997.39,"sma_120":4923.58},{"date":"2026-04-22","open":5013,"high":5088,"low":5013,"close":5071,"volume":9622,"rsi_14":59.0,"sma_20":5048.62,"sma_60":5001.64,"sma_120":4926.61},{"date":"2026-04-23","open":5033,"high":5118,"low":5033,"close":5081,"volume":19284,"rsi_14":58.89,"sma_20":5054.29,"sma_60":5005.62,"sma_120":4929.63},{"date":"2026-04-24","open":5135,"high":5135,"low":5088,"close":5115,"volume":11856,"rsi_14":81.5,"sma_20":5061.13,"sma_60":5010.07,"sma_120":4933.08},{"date":"2026-04-27","open":5115,"high":5135,"low":5090,"close":5125,"volume":19221,"rsi_14":82.76,"sma_20":5069.72,"sma_60":5014.27,"sma_120":4936.45},{"date":"2026-04-28","open":5123,"high":5128,"low":5067,"close":5086,"volume":21415,"rsi_14":74.29,"sma_20":5077.19,"sma_60":5018.17,"sma_120":4939.51},{"date":"2026-04-29","open":5067,"high":5067,"low":4919,"close":4939,"volume":22954,"rsi_14":52.71,"sma_20":5074.94,"sma_60":5019.59,"sma_120":4941.45},{"date":"2026-04-30","open":4939,"high":4949,"low":4833,"close":4915,"volume":8099,"rsi_14":48.19,"sma_20":5071.18,"sma_60":5020.92,"sma_120":4943.22},{"date":"2026-05-04","open":4913,"high":4958,"low":4792,"close":4822,"volume":42954,"rsi_14":37.91,"sma_20":5062.25,"sma_60":5021.37,"sma_120":4944.17},{"date":"2026-05-06","open":4823,"high":4823,"low":4671,"close":4725,"volume":54246,"rsi_14":30.13,"sma_20":5054.85,"sma_60":5020.24,"sma_120":4944.33},{"date":"2026-05-07","open":4724,"high":4773,"low":4632,"close":4749,"volume":28391,"rsi_14":35.58,"sma_20":5048.9,"sma_60":5018.86,"sma_120":4944.74},{"date":"2026-05-08","open":4793,"high":4822,"low":4709,"close":4793,"volume":16762,"rsi_14":38.42,"sma_20":5044.0,"sma_60":5018.31,"sma_120":4945.4},{"date":"2026-05-11","open":4882,"high":4882,"low":4744,"close":4784,"volume":20647,"rsi_14":33.28,"sma_20":5036.35,"sma_60":5017.42,"sma_120":4945.69},{"date":"2026-05-12","open":4783,"high":4783,"low":4666,"close":4671,"volume":22645,"rsi_14":28.88,"sma_20":5021.75,"sma_60":5014.47,"sma_120":4945.01},{"date":"2026-05-13","open":4671,"high":4695,"low":4622,"close":4622,"volume":14688,"rsi_14":17.84,"sma_20":5002.95,"sma_60":5010.29,"sma_120":4943.9},{"date":"2026-05-14","open":4622,"high":4684,"low":4597,"close":4637,"volume":21655,"rsi_14":18.39,"sma_20":4983.65,"sma_60":5006.02,"sma_120":4943.0},{"date":"2026-05-15","open":4637,"high":4708,"low":4637,"close":4637,"volume":16891,"rsi_14":17.39,"sma_20":4967.35,"sma_60":5001.42,"sma_120":4942.06},{"date":"2026-05-18","open":4690,"high":4690,"low":4573,"close":4588,"volume":16462,"rsi_14":12.62,"sma_20":4947.8,"sma_60":4996.07,"sma_120":4940.66},{"date":"2026-05-19","open":4588,"high":4613,"low":4553,"close":4578,"volume":6929,"rsi_14":11.29,"sma_20":4926.0,"sma_60":4990.31,"sma_120":4939.13},{"date":"2026-05-20","open":4583,"high":4652,"low":4514,"close":4558,"volume":18160,"rsi_14":11.56,"sma_20":4903.7,"sma_60":4983.96,"sma_120":4937.36},{"date":"2026-05-21","open":4559,"high":4583,"low":4534,"close":4554,"volume":17123,"rsi_14":14.51,"sma_20":4876.4,"sma_60":4977.19,"sma_120":4935.67},{"date":"2026-05-22","open":4583,"high":4622,"low":4523,"close":4603,"volume":18700,"rsi_14":22.09,"sma_20":4851.1,"sma_60":4971.26,"sma_120":4934.27},{"date":"2026-05-26","open":4607,"high":4714,"low":4602,"close":4607,"volume":20421,"rsi_14":26.77,"sma_20":4825.6,"sma_60":4964.99,"sma_120":4932.88},{"date":"2026-05-27","open":4713,"high":4713,"low":4602,"close":4647,"volume":4488,"rsi_14":38.88,"sma_20":4800.45,"sma_60":4960.06,"sma_120":4931.65},{"date":"2026-05-28","open":4690,"high":4690,"low":4572,"close":4572,"volume":7940,"rsi_14":29.92,"sma_20":4770.8,"sma_60":4953.37,"sma_120":4929.73},{"date":"2026-05-29","open":4562,"high":4652,"low":4508,"close":4537,"volume":5700,"rsi_14":21.65,"sma_20":4741.3,"sma_60":4946.11,"sma_120":4927.55},{"date":"2026-06-01","open":4148,"high":4507,"low":4148,"close":4404,"volume":19423,"rsi_14":18.12,"sma_20":4712.8,"sma_60":4939.35,"sma_120":4924.22},{"date":"2026-06-02","open":4356,"high":4411,"low":4322,"close":4406,"volume":31711,"rsi_14":26.06,"sma_20":4686.8,"sma_60":4931.05,"sma_120":4921.01},{"date":"2026-06-04","open":4441,"high":4441,"low":4313,"close":4313,"volume":18923,"rsi_14":23.94,"sma_20":4660.7,"sma_60":4921.17,"sma_120":4916.8},{"date":"2026-06-05","open":4372,"high":4372,"low":4303,"close":4323,"volume":4226,"rsi_14":23.26,"sma_20":4640.1,"sma_60":4912.74,"sma_120":4912.51},{"date":"2026-06-08","open":4323,"high":4323,"low":4225,"close":4249,"volume":15653,"rsi_14":20.5,"sma_20":4614.5,"sma_60":4901.86,"sma_120":4907.59},{"date":"2026-06-09","open":4274,"high":4317,"low":4239,"close":4288,"volume":66396,"rsi_14":27.24,"sma_20":4588.65,"sma_60":4891.39,"sma_120":4902.93},{"date":"2026-06-10","open":4343,"high":4343,"low":4274,"close":4318,"volume":62843,"rsi_14":31.06,"sma_20":4566.05,"sma_60":4880.73,"sma_120":4898.68},{"date":"2026-06-11","open":4357,"high":4568,"low":4312,"close":4563,"volume":6858,"rsi_14":51.43,"sma_20":4561.6,"sma_60":4873.7,"sma_120":4896.5},{"date":"2026-06-12","open":4500,"high":4633,"low":4500,"close":4523,"volume":5603,"rsi_14":49.45,"sma_20":4557.6,"sma_60":4866.35,"sma_120":4894.2},{"date":"2026-06-15","open":4662,"high":4662,"low":4479,"close":4577,"volume":5954,"rsi_14":48.31,"sma_20":4554.35,"sma_60":4859.41,"sma_120":4892.28},{"date":"2026-06-16","open":4582,"high":4622,"low":4503,"close":4567,"volume":5180,"rsi_14":47.48,"sma_20":4550.6,"sma_60":4851.66,"sma_120":4890.56},{"date":"2026-06-17","open":4572,"high":4680,"low":4543,"close":4582,"volume":5597,"rsi_14":45.97,"sma_20":4550.1,"sma_60":4844.23,"sma_120":4889.01},{"date":"2026-06-18","open":4601,"high":4700,"low":4591,"close":4631,"volume":4939,"rsi_14":53.58,"sma_20":4552.6,"sma_60":4837.64,"sma_120":4887.88},{"date":"2026-06-19","open":4563,"high":4618,"low":4465,"close":4465,"volume":9289,"rsi_14":47.36,"sma_20":4548.85,"sma_60":4829.98,"sma_120":4885.62},{"date":"2026-06-22","open":4606,"high":4606,"low":4468,"close":4468,"volume":3965,"rsi_14":53.84,"sma_20":4544.35,"sma_60":4821.39,"sma_120":4882.82},{"date":"2026-06-23","open":4450,"high":4528,"low":4370,"close":4370,"volume":4923,"rsi_14":46.7,"sma_20":4532.4,"sma_60":4810.71,"sma_120":4879.4},{"date":"2026-06-24","open":4473,"high":4473,"low":4364,"close":4419,"volume":3929,"rsi_14":54.92,"sma_20":4522.7,"sma_60":4800.86,"sma_120":4876.44},{"date":"2026-06-25","open":4390,"high":4474,"low":4390,"close":4459,"volume":3325,"rsi_14":56.39,"sma_20":4512.95,"sma_60":4791.51,"sma_120":4873.73},{"date":"2026-06-26","open":4381,"high":4454,"low":4371,"close":4430,"volume":22644,"rsi_14":61.27,"sma_20":4507.0,"sma_60":4782.51,"sma_120":4870.81},{"date":"2026-06-29","open":4478,"high":4483,"low":4403,"close":4458,"volume":3196,"rsi_14":59.28,"sma_20":4502.8,"sma_60":4773.76,"sma_120":4868.06},{"date":"2026-06-30","open":4497,"high":4497,"low":4413,"close":4453,"volume":2417,"rsi_14":57.28,"sma_20":4505.05,"sma_60":4764.26,"sma_120":4865.1},{"date":"2026-07-01","open":4483,"high":4483,"low":4398,"close":4448,"volume":11932,"rsi_14":35.94,"sma_20":4505.8,"sma_60":4754.59,"sma_120":4861.73},{"date":"2026-07-02","open":4512,"high":4512,"low":4393,"close":4393,"volume":10903,"rsi_14":34.91,"sma_20":4508.55,"sma_60":4743.83,"sma_120":4857.85},{"date":"2026-07-03","open":4468,"high":4468,"low":4370,"close":4449,"volume":1594,"rsi_14":40.55,"sma_20":4514.8,"sma_60":4736.58,"sma_120":4854.44},{"date":"2026-07-06","open":4449,"high":4523,"low":4439,"close":4508,"volume":9041,"rsi_14":46.89,"sma_20":4527.8,"sma_60":4730.4,"sma_120":4851.81},{"date":"2026-07-07","open":4454,"high":4537,"low":4454,"close":4518,"volume":3138,"rsi_14":46.46,"sma_20":4539.3,"sma_60":4723.98,"sma_120":4849.27},{"date":"2026-07-08","open":4576,"high":4576,"low":4449,"close":4518,"volume":9071,"rsi_14":41.78,"sma_20":4549.3,"sma_60":4717.23,"sma_120":4846.85},{"date":"2026-07-09","open":4519,"high":4519,"low":4420,"close":4479,"volume":12297,"rsi_14":51.18,"sma_20":4544.85,"sma_60":4709.4,"sma_120":4843.94},{"date":"2026-07-10","open":4479,"high":4498,"low":4420,"close":4484,"volume":6257,"rsi_14":53.98,"sma_20":4542.65,"sma_60":4701.07,"sma_120":4841.19},{"date":"2026-07-13","open":4483,"high":4523,"low":4444,"close":4444,"volume":1549,"rsi_14":62.09,"sma_20":4536.95,"sma_60":4691.65,"sma_120":4838.1},{"date":"2026-07-14","open":4444,"high":4459,"low":4404,"close":4434,"volume":7318,"rsi_14":54.96,"sma_20":4531.25,"sma_60":4683.07,"sma_120":4834.94},{"date":"2026-07-15","open":4449,"high":4463,"low":4414,"close":4439,"volume":3077,"rsi_14":50.16,"sma_20":4525.05,"sma_60":4674.32,"sma_120":4831.6},{"date":"2026-07-16","open":4440,"high":4474,"low":4435,"close":4464,"volume":5755,"rsi_14":54.41,"sma_20":4517.6,"sma_60":4665.4,"sma_120":4828.39},{"date":"2026-07-20","open":4493,"high":4493,"low":4399,"close":4439,"volume":15664,"rsi_14":50.68,"sma_20":4516.15,"sma_60":4656.23,"sma_120":4824.77},{"date":"2026-07-21","open":4493,"high":4493,"low":4419,"close":4449,"volume":4759,"rsi_14":52.7,"sma_20":4516.2,"sma_60":4645.65,"sma_120":4821.52},{"date":"2026-07-22","open":4463,"high":4468,"low":4434,"close":4444,"volume":2810,"rsi_14":52.7,"sma_20":4520.95,"sma_60":4634.82,"sma_120":4818.23},{"date":"2026-07-23","open":4494,"high":4494,"low":4445,"close":4469,"volume":6727,"rsi_14":64.71,"sma_20":4524.45,"sma_60":4624.25,"sma_120":4814.94},{"date":"2026-07-24","open":4479,"high":4494,"low":4435,"close":4464,"volume":8652,"rsi_14":52.83,"sma_20":4525.75,"sma_60":4613.05,"sma_120":4811.56},{"date":"2026-07-27","open":4410,"high":4553,"low":4410,"close":4548,"volume":10619,"rsi_14":56.9,"sma_20":4531.5,"sma_60":4603.1,"sma_120":4808.69},{"date":"2026-07-28","open":4547,"high":4566,"low":4488,"close":4498,"volume":29015,"rsi_14":46.97,"sma_20":4534.75,"sma_60":4592.95,"sma_120":4805.56},{"date":"2026-07-29","open":4537,"high":4537,"low":4414,"close":4459,"volume":7056,"rsi_14":39.74,"sma_20":4535.25,"sma_60":4584.37,"sma_120":4801.98},{"date":"2026-07-30","open":4433,"high":4498,"low":4433,"close":4478,"volume":658,"rsi_14":46.58,"sma_20":4536.75,"sma_60":4576.45,"sma_120":4798.69},{"date":"2026-07-31","open":4477,"high":4512,"low":4457,"close":4512,"volume":2037,"rsi_14":50.63,"sma_20":4542.75,"sma_60":4570.67,"sma_120":4796.02},{"date":"2026-08-03","open":4518,"high":4518,"low":4458,"close":4478,"volume":2411,"rsi_14":51.28,"sma_20":4543.0,"sma_60":4565.97,"sma_120":4793.1},{"date":"2026-08-04","open":4478,"high":4488,"low":4463,"close":4478,"volume":10614,"rsi_14":52.63,"sma_20":4540.25,"sma_60":4560.85,"sma_120":4789.85},{"date":"2026-08-05","open":4418,"high":4508,"low":4418,"close":4498,"volume":13864,"rsi_14":54.43,"sma_20":4538.0,"sma_60":4555.32,"sma_120":4786.81},{"date":"2026-08-06","open":4497,"high":4512,"low":4482,"close":4502,"volume":7773,"rsi_14":52.0,"sma_20":4536.0,"sma_60":4550.45,"sma_120":4783.94},{"date":"2026-08-07","open":4507,"high":4527,"low":4502,"close":4502,"volume":3941,"rsi_14":55.71,"sma_20":4536.0,"sma_60":4547.48,"sma_120":4780.98},{"date":"2026-08-10","open":4503,"high":4557,"low":4503,"close":4552,"volume":3699,"rsi_14":63.59,"sma_20":4527.0,"sma_60":4528.7,"sma_120":4768.96},{"date":"2026-08-11","open":4552,"high":4552,"low":4537,"close":4547,"volume":11132,"rsi_14":63.59,"sma_20":4532.0,"sma_60":4527.4,"sma_120":4766.0},{"date":"2026-08-12","open":4547,"high":4621,"low":4547,"close":4562,"volume":12288,"rsi_14":62.67,"sma_20":4538.25,"sma_60":4526.35,"sma_120":4763.0},{"date":"2026-08-13","open":4606,"high":4621,"low":4532,"close":4552,"volume":15960,"rsi_14":61.81,"sma_20":4543.75,"sma_60":4525.97,"sma_120":4759.96},{"date":"2026-08-14","open":4596,"high":4606,"low":4563,"close":4596,"volume":53642,"rsi_14":57.1,"sma_20":4550.3,"sma_60":4526.5,"sma_120":4757.17},{"date":"2026-08-18","open":4651,"high":4651,"low":4528,"close":4557,"volume":6926,"rsi_14":58.92,"sma_20":4556.05,"sma_60":4526.7,"sma_120":4753.92},{"date":"2026-08-19","open":4557,"high":4562,"low":4523,"close":4537,"volume":6466,"rsi_14":62.71,"sma_20":4560.3,"sma_60":4526.65,"sma_120":4750.34},{"date":"2026-08-20","open":4586,"high":4586,"low":4542,"close":4542,"volume":1479,"rsi_14":61.4,"sma_20":4565.05,"sma_60":4525.85,"sma_120":4746.79},{"date":"2026-08-21","open":4524,"high":4572,"low":4519,"close":4572,"volume":1812,"rsi_14":60.71,"sma_20":4570.1,"sma_60":4525.47,"sma_120":4743.29},{"date":"2026-08-24","open":4494,"high":4587,"low":4489,"close":4587,"volume":2103,"rsi_14":71.15,"sma_20":4576.15,"sma_60":4524.67,"sma_120":4740.25},{"date":"2026-08-25","open":4617,"high":4617,"low":4529,"close":4572,"volume":2467,"rsi_14":67.27,"sma_20":4577.2,"sma_60":4524.95,"sma_120":4736.88},{"date":"2026-08-26","open":4622,"high":4622,"low":4553,"close":4582,"volume":6042,"rsi_14":66.04,"sma_20":4581.25,"sma_60":4525.98,"sma_120":4733.59},{"date":"2026-08-27","open":4580,"high":4590,"low":4522,"close":4527,"volume":1918,"rsi_14":53.97,"sma_20":4584.5,"sma_60":4528.32,"sma_120":4731.21},{"date":"2026-08-28","open":4575,"high":4575,"low":4531,"close":4546,"volume":6503,"rsi_14":53.12,"sma_20":4586.75,"sma_60":4530.15,"sma_120":4727.81},{"date":"2026-08-31","open":4542,"high":4571,"low":4522,"close":4571,"volume":5873,"rsi_14":52.63,"sma_20":4569.9,"sma_60":4514.37,"sma_120":4714.31},{"date":"2026-09-01","open":4571,"high":4576,"low":4552,"close":4576,"volume":4509,"rsi_14":54.28,"sma_20":4574.65,"sma_60":4518.45,"sma_120":4711.8},{"date":"2026-09-02","open":4615,"high":4615,"low":4531,"close":4531,"volume":14811,"rsi_14":45.59,"sma_20":4577.4,"sma_60":4523.1,"sma_120":4708.36},{"date":"2026-09-03","open":4531,"high":4615,"low":4531,"close":4551,"volume":5639,"rsi_14":49.4,"sma_20":4579.9,"sma_60":4527.33,"sma_120":4704.92},{"date":"2026-09-04","open":4486,"high":4561,"low":4486,"close":4541,"volume":1486,"rsi_14":40.13,"sma_20":4581.65,"sma_60":4530.92,"sma_120":4701.05},{"date":"2026-09-07","open":4541,"high":4556,"low":4491,"close":4526,"volume":3869,"rsi_14":44.01,"sma_20":4582.4,"sma_60":4530.05,"sma_120":4696.75},{"date":"2026-09-08","open":4436,"high":4551,"low":4436,"close":4536,"volume":9729,"rsi_14":49.27,"sma_20":4581.45,"sma_60":4530.1,"sma_120":4692.75},{"date":"2026-09-09","open":4436,"high":4551,"low":4436,"close":4516,"volume":2655,"rsi_14":44.98,"sma_20":4579.75,"sma_60":4529.32,"sma_120":4688.54},{"date":"2026-09-10","open":4516,"high":4536,"low":4511,"close":4536,"volume":3886,"rsi_14":43.01,"sma_20":4578.3,"sma_60":4529.03,"sma_120":4684.17},{"date":"2026-09-11","open":4436,"high":4556,"low":4436,"close":4556,"volume":9801,"rsi_14":44.01,"sma_20":4578.35,"sma_60":4528.83,"sma_120":4680.01},{"date":"2026-09-14","open":4427,"high":4520,"low":4427,"close":4520,"volume":1247,"rsi_14":44.01,"sma_20":4575.4,"sma_60":4527.55,"sma_120":4675.72},{"date":"2026-09-15","open":4516,"high":4535,"low":4506,"close":4520,"volume":2337,"rsi_14":41.97,"sma_20":4574.45,"sma_60":4528.67,"sma_120":4672.11},{"date":"2026-09-16","open":4442,"high":4520,"low":4442,"close":4501,"volume":4198,"rsi_14":47.92,"sma_20":4573.5,"sma_60":4529.77,"sma_120":4668.03},{"date":"2026-09-17","open":4412,"high":4525,"low":4412,"close":4516,"volume":2766,"rsi_14":47.92,"sma_20":4573.05,"sma_60":4532.77,"sma_120":4663.85},{"date":"2026-09-18","open":4422,"high":4550,"low":4422,"close":4506,"volume":3701,"rsi_14":40.0,"sma_20":4570.6,"sma_60":4534.77,"sma_120":4659.6},{"date":"2026-09-21","open":4446,"high":4560,"low":4446,"close":4560,"volume":11098,"rsi_14":50.91,"sma_20":4570.15,"sma_60":4537.03,"sma_120":4655.72},{"date":"2026-09-22","open":4545,"high":4565,"low":4520,"close":4565,"volume":5778,"rsi_14":61.7,"sma_20":4570.7,"sma_60":4539.45,"sma_120":4652.1},{"date":"2026-09-23","open":4451,"high":4559,"low":4451,"close":4549,"volume":857,"rsi_14":54.35,"sma_20":4570.0,"sma_60":4541.62,"sma_120":4648.47},{"date":"2026-09-28","open":4471,"high":4560,"low":4471,"close":4546,"volume":7438,"rsi_14":55.56,"sma_20":4571.75,"sma_60":4543.78,"sma_120":4644.47},{"date":"2026-09-29","open":4475,"high":4565,"low":4475,"close":4555,"volume":4479,"rsi_14":51.02,"sma_20":4571.0,"sma_60":4545.45,"sma_120":4640.14},{"date":"2026-09-30","open":4460,"high":4570,"low":4460,"close":4570,"volume":1277,"rsi_14":52.0,"sma_20":4569.75,"sma_60":4548.28,"sma_120":4635.84},{"date":"2026-10-01","open":4495,"high":4570,"low":4495,"close":4550,"volume":1481,"rsi_14":52.0,"sma_20":4567.25,"sma_60":4549.45,"sma_120":4632.47},{"date":"2026-10-02","open":4485,"high":4575,"low":4485,"close":4575,"volume":5546,"rsi_14":52.94,"sma_20":4568.25,"sma_60":4550.05,"sma_120":4629.33},{"date":"2026-10-06","open":4485,"high":4580,"low":4485,"close":4565,"volume":3763,"rsi_14":51.12,"sma_20":4552.45,"sma_60":4531.77,"sma_120":4616.31},{"date":"2026-10-07","open":4560,"high":4580,"low":4550,"close":4565,"volume":2628,"rsi_14":55.07,"sma_20":4553.45,"sma_60":4532.37,"sma_120":4612.73},{"date":"2026-10-08","open":4485,"high":4580,"low":4485,"close":4565,"volume":2991,"rsi_14":55.07,"sma_20":4555.2,"sma_60":4533.63,"sma_120":4608.93},{"date":"2026-10-12","open":4565,"high":4565,"low":4525,"close":4550,"volume":2261,"rsi_14":56.16,"sma_20":4555.7,"sma_60":4534.57,"sma_120":4604.73},{"date":"2026-10-13","open":4510,"high":4555,"low":4510,"close":4550,"volume":5000,"rsi_14":52.66,"sma_20":4557.2,"sma_60":4536.15,"sma_120":4600.31},{"date":"2026-10-14","open":4520,"high":4570,"low":4520,"close":4535,"volume":4697,"rsi_14":51.3,"sma_20":4556.95,"sma_60":4537.65,"sma_120":4596.27},{"date":"2026-10-15","open":4535,"high":4545,"low":4505,"close":4515,"volume":2862,"rsi_14":28.3,"sma_20":4554.7,"sma_60":4538.73,"sma_120":4591.93},{"date":"2026-10-16","open":4505,"high":4550,"low":4505,"close":4545,"volume":4787,"rsi_14":38.04,"sma_20":4554.75,"sma_60":4539.92,"sma_120":4587.56},{"date":"2026-10-19","open":4495,"high":4565,"low":4495,"close":4565,"volume":3792,"rsi_14":47.87,"sma_20":4555.8,"sma_60":4541.83,"sma_120":4583.43},{"date":"2026-10-20","open":4580,"high":4580,"low":4535,"close":4540,"volume":4430,"rsi_14":42.86,"sma_20":4556.55,"sma_60":4543.17,"sma_120":4578.31},{"date":"2026-10-21","open":4500,"high":4555,"low":4500,"close":4555,"volume":935,"rsi_14":50.0,"sma_20":4557.3,"sma_60":4544.83,"sma_120":4573.23},{"date":"2026-10-22","open":4495,"high":4555,"low":4495,"close":4540,"volume":3074,"rsi_14":42.86,"sma_20":4557.8,"sma_60":4545.85,"sma_120":4567.94},{"date":"2026-10-23","open":4480,"high":4550,"low":4480,"close":4550,"volume":410,"rsi_14":50.0,"sma_20":4556.1,"sma_60":4547.12,"sma_120":4562.47}],"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 리츠부동산인프라채권","phase":"above-fold","symbol_resolved":true}