{"status":"ok","report":{"price_analysis":{"current":5885.0,"change_1d":-1.6,"change_7d":-8.2,"change_30d":-7.6,"high_30d":6570.0,"low_30d":5815.0,"position_in_range":9.0,"support":5890.5,"resistance":6494.5},"summary":"TIGER BBIG(364960)은(는) KRX BBIG 지수를 추종하는 ETF입니다, 순자산 803억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-82.21)가 시그널선(-67.59)을 하회합니다(데드크로스). 현재가가 SMA20(6173)과 SMA60(6376) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5883~6463 (현재 위치 0%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.71428571428571,"macd":-82.21468114377603,"macd_signal":-67.58791155816442,"sma_20":6173.25,"sma_60":6375.5,"bb_upper":6463.496016337865,"bb_lower":5883.003983662135,"atr_14":196.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7063.00, 기관 순매수 -3660.00. 30일 누적: 외국인 1.88만, 기관 2.38만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":7063.0,"institutional_flow":-3660.0,"data":[{"date":"2026-10-23","foreign_net":555.0,"institution_net":1256.0,"retail_net":-1811.0},{"date":"2026-10-22","foreign_net":2348.0,"institution_net":-2431.0,"retail_net":83.0},{"date":"2026-10-21","foreign_net":-1476.0,"institution_net":-1947.0,"retail_net":3423.0},{"date":"2026-10-20","foreign_net":7074.0,"institution_net":-7019.0,"retail_net":-55.0},{"date":"2026-10-19","foreign_net":-1438.0,"institution_net":6481.0,"retail_net":-5043.0},{"date":"2026-10-16","foreign_net":14958.0,"institution_net":174.0,"retail_net":-15132.0},{"date":"2026-10-15","foreign_net":-1743.0,"institution_net":4954.0,"retail_net":-3211.0},{"date":"2026-10-14","foreign_net":-4036.0,"institution_net":12386.0,"retail_net":-8350.0},{"date":"2026-10-13","foreign_net":-2781.0,"institution_net":316.0,"retail_net":2465.0},{"date":"2026-10-12","foreign_net":-9778.0,"institution_net":9566.0,"retail_net":212.0},{"date":"2026-10-08","foreign_net":-9570.0,"institution_net":9772.0,"retail_net":-202.0},{"date":"2026-10-07","foreign_net":-1100.0,"institution_net":1073.0,"retail_net":27.0},{"date":"2026-10-06","foreign_net":5897.0,"institution_net":-4592.0,"retail_net":-1305.0},{"date":"2026-10-02","foreign_net":-1428.0,"institution_net":3126.0,"retail_net":-1698.0},{"date":"2026-10-01","foreign_net":-1506.0,"institution_net":6857.0,"retail_net":-5351.0},{"date":"2026-09-30","foreign_net":-4842.0,"institution_net":6331.0,"retail_net":-1489.0},{"date":"2026-09-29","foreign_net":32401.0,"institution_net":-29256.0,"retail_net":-3145.0},{"date":"2026-09-28","foreign_net":-9045.0,"institution_net":7571.0,"retail_net":1474.0},{"date":"2026-09-23","foreign_net":-4401.0,"institution_net":3619.0,"retail_net":782.0},{"date":"2026-09-22","foreign_net":10471.0,"institution_net":-6632.0,"retail_net":-3839.0},{"date":"2026-09-21","foreign_net":409.0,"institution_net":-316.0,"retail_net":-93.0},{"date":"2026-09-18","foreign_net":-799.0,"institution_net":-741.0,"retail_net":1540.0},{"date":"2026-09-17","foreign_net":-71.0,"institution_net":1144.0,"retail_net":-1073.0},{"date":"2026-09-16","foreign_net":-1677.0,"institution_net":2660.0,"retail_net":-983.0},{"date":"2026-09-15","foreign_net":2991.0,"institution_net":430.0,"retail_net":-3421.0},{"date":"2026-09-14","foreign_net":1437.0,"institution_net":784.0,"retail_net":-2221.0},{"date":"2026-09-11","foreign_net":-513.0,"institution_net":745.0,"retail_net":-232.0},{"date":"2026-09-10","foreign_net":2171.0,"institution_net":-970.0,"retail_net":-1201.0},{"date":"2026-09-09","foreign_net":-5792.0,"institution_net":311.0,"retail_net":5481.0},{"date":"2026-09-08","foreign_net":109.0,"institution_net":-1829.0,"retail_net":1720.0}],"periods":{"d1":{"foreign_net":555.0,"institution_net":1256.0,"retail_net":-1811.0},"d3":{"foreign_net":1427.0,"institution_net":-3122.0,"retail_net":1695.0},"d7":{"foreign_net":20278.0,"institution_net":1468.0,"retail_net":-21746.0},"d14":{"foreign_net":-2518.0,"institution_net":33115.0,"retail_net":-30597.0},"d30":{"foreign_net":18825.0,"institution_net":23823.0,"retail_net":-42648.0}}},"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":35,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.7,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4898,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.49,"summary":"배당수익률 0.49%","metrics":[{"name":"배당수익률","value":0.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:05.725557+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX BBIG 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":80300000000.0,"aum_display":"803억","dividend_yield":null,"tracking_error":0.93,"holdings":[{"ticker":"036570","name":"NC","weight":11.16},{"ticker":"006400","name":"삼성SDI","weight":10.71},{"ticker":"259960","name":"크래프톤","weight":9.21},{"ticker":"373220","name":"LG에너지솔루션","weight":8.86},{"ticker":"196170","name":"알테오젠","weight":8.76},{"ticker":"068270","name":"셀트리온","weight":8.41},{"ticker":"005490","name":"POSCO홀딩스","weight":8.31},{"ticker":"035420","name":"NAVER","weight":7.89},{"ticker":"207940","name":"삼성바이오로직스","weight":7.81},{"ticker":"251270","name":"넷마블","weight":6.44}],"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":5885.0,"change_pct":-1.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-07","close":10244.4268},{"date":"2020-10-08","close":10343.2656},{"date":"2020-10-12","close":10259.2539},{"date":"2020-10-13","close":10180.1826},{"date":"2020-10-14","close":10086.2881},{"date":"2020-10-15","close":9903.4414},{"date":"2020-10-16","close":9858.9639},{"date":"2020-10-19","close":9770.0117},{"date":"2020-10-20","close":9863.9062},{"date":"2020-10-21","close":9858.9639},{"date":"2020-10-22","close":9745.3018},{"date":"2020-10-23","close":9661.291},{"date":"2020-10-26","close":9468.5586},{"date":"2020-10-27","close":9503.1514},{"date":"2020-10-28","close":9661.291},{"date":"2020-10-29","close":9745.3018},{"date":"2020-10-30","close":9508.0928},{"date":"2020-11-02","close":9562.4531},{"date":"2020-11-03","close":9760.1289},{"date":"2020-11-04","close":10061.5791},{"date":"2020-11-05","close":10244.4268},{"date":"2020-11-06","close":10367.9736},{"date":"2020-11-09","close":10570.5889},{"date":"2020-11-10","close":10348.207},{"date":"2020-11-11","close":10323.498},{"date":"2020-11-12","close":10313.6152},{"date":"2020-11-13","close":10353.1484},{"date":"2020-11-16","close":10259.2539},{"date":"2020-11-17","close":10303.7295},{"date":"2020-11-18","close":10491.5195},{"date":"2020-11-19","close":10545.8799},{"date":"2020-11-20","close":10550.8213},{"date":"2020-11-23","close":10624.9502},{"date":"2020-11-24","close":10753.4365},{"date":"2020-11-25","close":10758.3789},{"date":"2020-11-26","close":10995.5879},{"date":"2020-11-27","close":11074.6562},{"date":"2020-11-30","close":11030.1807},{"date":"2020-12-01","close":11094.4238},{"date":"2020-12-02","close":11114.1914},{"date":"2020-12-03","close":11306.9229},{"date":"2020-12-04","close":11395.877},{"date":"2020-12-07","close":11470.002},{"date":"2020-12-08","close":11232.7959},{"date":"2020-12-09","close":11346.457},{"date":"2020-12-10","close":11405.7598},{"date":"2020-12-11","close":11400.8184},{"date":"2020-12-14","close":11336.5742},{"date":"2020-12-15","close":11341.5156},{"date":"2020-12-16","close":11494.7129},{"date":"2020-12-17","close":11539.1885},{"date":"2020-12-18","close":11499.6553},{"date":"2020-12-21","close":11588.6084},{"date":"2020-12-22","close":11331.6318},{"date":"2020-12-23","close":11366.2246},{"date":"2020-12-24","close":11395.877},{"date":"2020-12-28","close":11346.457},{"date":"2020-12-29","close":11618.2588},{"date":"2020-12-30","close":11746.7461},{"date":"2021-01-04","close":12077.8496},{"date":"2021-01-05","close":12240.9297},{"date":"2021-01-06","close":12280.4658},{"date":"2021-01-07","close":12433.6611},{"date":"2021-01-08","close":12997.0312},{"date":"2021-01-11","close":13066.2168},{"date":"2021-01-12","close":12972.3223},{"date":"2021-01-13","close":13076.1016},{"date":"2021-01-14","close":12873.4854},{"date":"2021-01-15","close":12646.1602},{"date":"2021-01-18","close":12310.1162},{"date":"2021-01-19","close":12596.7412},{"date":"2021-01-20","close":12715.3457},{"date":"2021-01-21","close":12720.2871},{"date":"2021-01-22","close":12942.6699},{"date":"2021-01-25","close":13125.5176},{"date":"2021-01-26","close":12997.0312},{"date":"2021-01-27","close":13179.8789},{"date":"2021-01-28","close":13140.3438},{"date":"2021-01-29","close":12853.7188},{"date":"2021-02-01","close":13397.3193},{"date":"2021-02-02","close":13619.7012},{"date":"2021-02-03","close":13723.4805},{"date":"2021-02-04","close":13664.1797},{"date":"2021-02-05","close":13906.3301},{"date":"2021-02-08","close":13763.0166},{"date":"2021-02-09","close":13599.9355},{"date":"2021-02-10","close":13797.6084},{"date":"2021-02-15","close":13777.8408},{"date":"2021-02-16","close":13886.5615},{"date":"2021-02-17","close":13698.7715},{"date":"2021-02-18","close":13530.749},{"date":"2021-02-19","close":13441.7959},{"date":"2021-02-22","close":13061.2744},{"date":"2021-02-23","close":12903.1357},{"date":"2021-02-24","close":12339.7666},{"date":"2021-02-25","close":12710.4033},{"date":"2021-02-26","close":12319.999},{"date":"2021-03-02","close":12354.5928},{"date":"2021-03-03","close":12502.8477},{"date":"2021-03-04","close":12305.1748},{"date":"2021-03-05","close":12112.4434},{"date":"2021-03-08","close":11815.9316},{"date":"2021-03-09","close":11628.1416},{"date":"2021-03-10","close":11628.1416},{"date":"2021-03-11","close":11988.8955},{"date":"2021-03-12","close":12161.8594},{"date":"2021-03-15","close":12072.9072},{"date":"2021-03-16","close":12013.6055},{"date":"2021-03-17","close":11899.9434},{"date":"2021-03-18","close":12018.5469},{"date":"2021-03-19","close":11885.1172},{"date":"2021-03-22","close":11776.3994},{"date":"2021-03-23","close":11667.6768},{"date":"2021-03-24","close":11751.6885},{"date":"2021-03-25","close":11726.9795},{"date":"2021-03-26","close":11771.4561},{"date":"2021-03-29","close":11687.4443},{"date":"2021-03-30","close":11865.3506},{"date":"2021-03-31","close":11909.8262},{"date":"2021-04-01","close":11983.9541},{"date":"2021-04-02","close":11974.0713},{"date":"2021-04-05","close":11904.8848},{"date":"2021-04-06","close":11924.6523},{"date":"2021-04-07","close":11899.9434},{"date":"2021-04-08","close":12043.2549},{"date":"2021-04-09","close":12176.6865},{"date":"2021-04-12","close":12374.3594},{"date":"2021-04-13","close":12621.4512},{"date":"2021-04-14","close":12675.8125},{"date":"2021-04-15","close":12794.416},{"date":"2021-04-16","close":12853.7188},{"date":"2021-04-19","close":12804.2998},{"date":"2021-04-20","close":12838.8926},{"date":"2021-04-21","close":12601.6826},{"date":"2021-04-22","close":12502.8477},{"date":"2021-04-23","close":12547.3223},{"date":"2021-04-26","close":12581.917},{"date":"2021-04-27","close":12517.6729},{"date":"2021-04-28","close":12339.7666},{"date":"2021-04-29","close":12329.8789},{"date":"2021-04-30","close":12142.0137},{"date":"2021-05-03","close":11855.2725},{"date":"2021-05-04","close":12018.4189},{"date":"2021-05-06","close":12023.3623},{"date":"2021-05-07","close":12102.4629},{"date":"2021-05-10","close":12319.9912},{"date":"2021-05-11","close":12057.9697},{"date":"2021-05-12","close":11904.7109},{"date":"2021-05-13","close":11746.5088},{"date":"2021-05-14","close":11973.9238},{"date":"2021-05-17","close":11939.3164},{"date":"2021-05-18","close":12127.1826},{"date":"2021-05-20","close":12211.2275},{"date":"2021-05-21","close":12280.4424},{"date":"2021-05-24","close":12186.5088},{"date":"2021-05-25","close":12231.0029},{"date":"2021-05-26","close":12166.7324},{"date":"2021-05-27","close":12196.3965},{"date":"2021-05-28","close":12201.3398},{"date":"2021-05-31","close":12196.3965},{"date":"2021-06-01","close":12250.7783},{"date":"2021-06-02","close":12166.7324},{"date":"2021-06-03","close":12231.0029},{"date":"2021-06-04","close":12191.4521},{"date":"2021-06-07","close":12295.2725},{"date":"2021-06-08","close":12329.8789},{"date":"2021-06-09","close":12310.1045},{"date":"2021-06-10","close":12493.0244},{"date":"2021-06-11","close":12577.0703},{"date":"2021-06-14","close":12755.0469},{"date":"2021-06-15","close":12769.8789},{"date":"2021-06-16","close":12695.7217},{"date":"2021-06-17","close":12764.9346},{"date":"2021-06-18","close":12893.4746},{"date":"2021-06-21","close":12933.0244},{"date":"2021-06-22","close":12853.9229},{"date":"2021-06-23","close":13106.0586},{"date":"2021-06-24","close":13017.0703},{"date":"2021-06-25","close":12923.1377},{"date":"2021-06-28","close":12848.9795},{"date":"2021-06-29","close":13007.1816},{"date":"2021-06-30","close":13150.5518},{"date":"2021-07-01","close":13214.8213},{"date":"2021-07-02","close":13476.8457},{"date":"2021-07-05","close":13664.7109},{"date":"2021-07-06","close":13659.7666},{"date":"2021-07-07","close":13649.8779},{"date":"2021-07-08","close":13773.4736},{"date":"2021-07-09","close":13733.9219},{"date":"2021-07-12","close":13639.9912},{"date":"2021-07-13","close":13773.4736},{"date":"2021-07-14","close":13743.8105},{"date":"2021-07-15","close":13704.2598},{"date":"2021-07-16","close":13862.4629},{"date":"2021-07-19","close":13699.3174},{"date":"2021-07-20","close":13699.3174},{"date":"2021-07-21","close":13560.8896},{"date":"2021-07-22","close":13832.7988},{"date":"2021-07-23","close":13986.0576},{"date":"2021-07-26","close":13778.417},{"date":"2021-07-27","close":13852.5752},{"date":"2021-07-28","close":13763.5859},{"date":"2021-07-29","close":13837.7422},{"date":"2021-07-30","close":13541.1143},{"date":"2021-08-02","close":13580.666},{"date":"2021-08-03","close":13476.8457},{"date":"2021-08-04","close":13546.0576},{"date":"2021-08-05","close":13625.1582},{"date":"2021-08-06","close":13516.3945},{"date":"2021-08-09","close":13526.2832},{"date":"2021-08-10","close":13615.2715},{"date":"2021-08-11","close":13600.4404},{"date":"2021-08-12","close":13639.9912},{"date":"2021-08-13","close":13526.2832},{"date":"2021-08-17","close":13373.0244},{"date":"2021-08-18","close":13466.958},{"date":"2021-08-19","close":13284.0352},{"date":"2021-08-20","close":13224.709},{"date":"2021-08-23","close":13343.3604},{"date":"2021-08-24","close":13353.249},{"date":"2021-08-25","close":13457.0693},{"date":"2021-08-26","close":13328.5303},{"date":"2021-08-27","close":13195.0469},{"date":"2021-08-30","close":13259.3174},{"date":"2021-08-31","close":13491.6758},{"date":"2021-09-01","close":13397.7432},{"date":"2021-09-02","close":13298.8682},{"date":"2021-09-03","close":13387.8564},{"date":"2021-09-06","close":13397.7432},{"date":"2021-09-07","close":13288.9785},{"date":"2021-09-08","close":12933.0244},{"date":"2021-09-09","close":12641.3398},{"date":"2021-09-10","close":12631.4512},{"date":"2021-09-13","close":12483.1377},{"date":"2021-09-14","close":12557.2939},{"date":"2021-09-15","close":12626.5078},{"date":"2021-09-16","close":12478.1943},{"date":"2021-09-17","close":12502.9121},{"date":"2021-09-23","close":12542.4619},{"date":"2021-09-24","close":12567.1816},{"date":"2021-09-27","close":12572.126},{"date":"2021-09-28","close":12329.8789},{"date":"2021-09-29","close":12250.7783},{"date":"2021-09-30","close":12399.0938},{"date":"2021-10-01","close":12221.1143},{"date":"2021-10-05","close":11637.7441},{"date":"2021-10-06","close":11494.375},{"date":"2021-10-07","close":11721.79},{"date":"2021-10-08","close":11786.0605},{"date":"2021-10-12","close":11776.1719},{"date":"2021-10-13","close":11884.9346},{"date":"2021-10-14","close":12112.3525},{"date":"2021-10-15","close":12166.7324},{"date":"2021-10-18","close":12122.2393},{"date":"2021-10-19","close":12334.8232},{"date":"2021-10-20","close":12329.8789},{"date":"2021-10-21","close":12260.665},{"date":"2021-10-22","close":12359.543},{"date":"2021-10-25","close":12315.0479},{"date":"2021-10-26","close":12443.5869},{"date":"2021-10-27","close":12310.1045},{"date":"2021-10-28","close":12186.5088},{"date":"2021-10-29","close":12003.5879},{"date":"2021-11-01","close":12082.6885},{"date":"2021-11-02","close":12132.126},{"date":"2021-11-03","close":12077.7441},{"date":"2021-11-04","close":12033.25},{"date":"2021-11-05","close":12008.5312},{"date":"2021-11-08","close":11702.0146},{"date":"2021-11-09","close":11845.3857},{"date":"2021-11-10","close":11830.5537},{"date":"2021-11-11","close":12265.6084},{"date":"2021-11-12","close":12305.1611},{"date":"2021-11-15","close":12339.7676},{"date":"2021-11-16","close":12438.6426},{"date":"2021-11-17","close":12339.7676},{"date":"2021-11-18","close":12275.4971},{"date":"2021-11-19","close":12354.5977},{"date":"2021-11-22","close":12231.0029},{"date":"2021-11-23","close":11944.2607},{"date":"2021-11-24","close":11988.7559},{"date":"2021-11-25","close":11988.7559},{"date":"2021-11-26","close":11954.1484},{"date":"2021-11-29","close":11860.2158},{"date":"2021-11-30","close":11706.958},{"date":"2021-12-01","close":11721.79},{"date":"2021-12-02","close":11840.4424},{"date":"2021-12-03","close":11929.4297},{"date":"2021-12-06","close":11726.7344},{"date":"2021-12-07","close":11558.6445},{"date":"2021-12-08","close":11835.499},{"date":"2021-12-09","close":11904.7109},{"date":"2021-12-10","close":11924.4854},{"date":"2021-12-13","close":11795.9473},{"date":"2021-12-14","close":11721.79},{"date":"2021-12-15","close":11627.8574},{"date":"2021-12-16","close":11815.7227},{"date":"2021-12-17","close":11835.499},{"date":"2021-12-20","close":11524.0371},{"date":"2021-12-21","close":11430.1045},{"date":"2021-12-22","close":11296.6211},{"date":"2021-12-23","close":11316.3965},{"date":"2021-12-24","close":11301.5645},{"date":"2021-12-27","close":11232.3525},{"date":"2021-12-28","close":11326.2842},{"date":"2021-12-29","close":11425.1602},{"date":"2021-12-30","close":11355.9463},{"date":"2022-01-03","close":11538.0},{"date":"2022-01-04","close":11360.8896},{"date":"2022-01-05","close":11039.543},{"date":"2022-01-06","close":10703.3633},{"date":"2022-01-07","close":10792.3516},{"date":"2022-01-10","close":10703.3633},{"date":"2022-01-11","close":10663.8125},{"date":"2022-01-12","close":10990.1045},{"date":"2022-01-13","close":10841.791},{"date":"2022-01-14","close":10525.3857},{"date":"2022-01-17","close":10431.4541},{"date":"2022-01-18","close":10317.7471},{"date":"2022-01-19","close":10144.7119},{"date":"2022-01-20","close":10347.4092},{"date":"2022-01-21","close":10233.7012},{"date":"2022-01-24","close":10124.9365},{"date":"2022-01-25","close":9783.8125},{"date":"2022-01-26","close":9675.0488},{"date":"2022-01-27","close":9091.6787},{"date":"2022-01-28","close":9284.4873},{"date":"2022-02-03","close":9353.7021},{"date":"2022-02-04","close":9506.959},{"date":"2022-02-07","close":9477.2969},{"date":"2022-02-08","close":9378.4209},{"date":"2022-02-09","close":9358.6465},{"date":"2022-02-10","close":9427.8594},{"date":"2022-02-11","close":9131.2295},{"date":"2022-02-14","close":9120.0},{"date":"2022-02-15","close":8977.9707},{"date":"2022-02-16","close":9136.1748},{"date":"2022-02-17","close":9155.9492},{"date":"2022-02-18","close":9106.5107},{"date":"2022-02-21","close":9126.2852},{"date":"2022-02-22","close":8948.3086},{"date":"2022-02-23","close":8982.915},{"date":"2022-02-24","close":8651.6797},{"date":"2022-02-25","close":8844.4873},{"date":"2022-02-28","close":8963.1396},{"date":"2022-03-02","close":8968.084},{"date":"2022-03-03","close":9126.2852},{"date":"2022-03-04","close":8898.8691},{"date":"2022-03-07","close":8730.7812},{"date":"2022-03-08","close":8656.623},{"date":"2022-03-10","close":8933.4766},{"date":"2022-03-11","close":8859.3203},{"date":"2022-03-14","close":8804.9385},{"date":"2022-03-15","close":8671.4551},{"date":"2022-03-16","close":8780.2188},{"date":"2022-03-17","close":8992.8027},{"date":"2022-03-18","close":9052.1289},{"date":"2022-03-21","close":9002.6895},{"date":"2022-03-22","close":9002.6895},{"date":"2022-03-23","close":9126.2852},{"date":"2022-03-24","close":9062.0156},{"date":"2022-03-25","close":9076.8486},{"date":"2022-03-28","close":8997.7461},{"date":"2022-03-29","close":9066.959},{"date":"2022-03-30","close":9210.3301},{"date":"2022-03-31","close":9269.6572},{"date":"2022-04-01","close":9170.7803},{"date":"2022-04-04","close":9274.6006},{"date":"2022-04-05","close":9363.5898},{"date":"2022-04-06","close":9170.7803},{"date":"2022-04-07","close":8918.6455},{"date":"2022-04-08","close":8933.4766},{"date":"2022-04-11","close":8795.0498},{"date":"2022-04-12","close":8676.3984},{"date":"2022-04-13","close":8809.8818},{"date":"2022-04-14","close":8888.9824},{"date":"2022-04-15","close":8799.9951},{"date":"2022-04-18","close":8755.5},{"date":"2022-04-19","close":8814.8252},{"date":"2022-04-20","close":8765.3877},{"date":"2022-04-21","close":8720.8926},{"date":"2022-04-22","close":8503.3643},{"date":"2022-04-25","close":8379.7686},{"date":"2022-04-26","close":8518.1963},{"date":"2022-04-27","close":8414.376},{"date":"2022-04-28","close":8478.6836},{"date":"2022-04-29","close":8444.0566},{"date":"2022-05-02","close":8395.0},{"date":"2022-05-03","close":8404.4824},{"date":"2022-05-04","close":8295.6553},{"date":"2022-05-06","close":8142.3057},{"date":"2022-05-09","close":8092.0},{"date":"2022-05-10","close":7993.9038},{"date":"2022-05-11","close":8053.2646},{"date":"2022-05-12","close":7800.9824},{"date":"2022-05-13","close":7860.3428},{"date":"2022-05-16","close":7805.9287},{"date":"2022-05-17","close":7855.3965},{"date":"2022-05-18","close":7954.3311},{"date":"2022-05-19","close":7870.2363},{"date":"2022-05-20","close":8137.3594},{"date":"2022-05-23","close":8206.6143},{"date":"2022-05-24","close":7988.9575},{"date":"2022-05-25","close":8122.5195},{"date":"2022-05-26","close":8157.146},{"date":"2022-05-27","close":8196.7197},{"date":"2022-05-30","close":8295.6553},{"date":"2022-05-31","close":8350.0684},{"date":"2022-06-02","close":8270.9209},{"date":"2022-06-03","close":8355.0166},{"date":"2022-06-07","close":8216.5068},{"date":"2022-06-08","close":8315.4404},{"date":"2022-06-09","close":8320.3877},{"date":"2022-06-10","close":8265.9746},{"date":"2022-06-13","close":7949.3843},{"date":"2022-06-14","close":7865.29},{"date":"2022-06-15","close":7657.5273},{"date":"2022-06-16","close":7608.0601},{"date":"2022-06-17","close":7692.1543},{"date":"2022-06-20","close":7578.3794},{"date":"2022-06-21","close":7662.4746},{"date":"2022-06-22","close":7429.979},{"date":"2022-06-23","close":7444.8184},{"date":"2022-06-24","close":7692.1543},{"date":"2022-06-27","close":7736.6753},{"date":"2022-06-28","close":7687.2075},{"date":"2022-06-29","close":7528.9126},{"date":"2022-06-30","close":7212.3228},{"date":"2022-07-01","close":7019.3999},{"date":"2022-07-04","close":7063.9204},{"date":"2022-07-05","close":7360.7236},{"date":"2022-07-06","close":7360.7236},{"date":"2022-07-07","close":7523.9658},{"date":"2022-07-08","close":7543.7524},{"date":"2022-07-11","close":7543.7524},{"date":"2022-07-12","close":7494.2856},{"date":"2022-07-13","close":7563.54},{"date":"2022-07-14","close":7608.0601},{"date":"2022-07-15","close":7499.2324},{"date":"2022-07-18","close":7543.7524},{"date":"2022-07-19","close":7533.8594},{"date":"2022-07-20","close":7627.8467},{"date":"2022-07-21","close":7702.0479},{"date":"2022-07-22","close":7632.7939},{"date":"2022-07-25","close":7657.5273},{"date":"2022-07-26","close":7627.8467},{"date":"2022-07-27","close":7617.9536},{"date":"2022-07-28","close":7687.2075},{"date":"2022-07-29","close":7746.5684},{"date":"2022-08-01","close":7791.0889},{"date":"2022-08-02","close":7627.8467},{"date":"2022-08-03","close":7845.5029},{"date":"2022-08-04","close":8018.6382},{"date":"2022-08-05","close":8132.4131},{"date":"2022-08-08","close":8167.04},{"date":"2022-08-09","close":8280.8135},{"date":"2022-08-10","close":8127.4663},{"date":"2022-08-11","close":8305.5479},{"date":"2022-08-12","close":8241.2412},{"date":"2022-08-16","close":8251.1338},{"date":"2022-08-17","close":8191.7739},{"date":"2022-08-18","close":8082.9458},{"date":"2022-08-19","close":7954.3311},{"date":"2022-08-22","close":7840.5562},{"date":"2022-08-23","close":7667.4209},{"date":"2022-08-24","close":7692.1543},{"date":"2022-08-25","close":7820.769},{"date":"2022-08-26","close":7756.4614},{"date":"2022-08-29","close":7548.6997},{"date":"2022-08-30","close":7632.7939},{"date":"2022-08-31","close":7672.3677},{"date":"2022-09-01","close":7489.3389},{"date":"2022-09-02","close":7484.3921},{"date":"2022-09-05","close":7489.3389},{"date":"2022-09-06","close":7464.6055},{"date":"2022-09-07","close":7360.7236},{"date":"2022-09-08","close":7405.2446},{"date":"2022-09-13","close":7697.1011},{"date":"2022-09-14","close":7519.019},{"date":"2022-09-15","close":7444.8184},{"date":"2022-09-16","close":7311.2563},{"date":"2022-09-19","close":7162.8555},{"date":"2022-09-20","close":7197.4824},{"date":"2022-09-21","close":7073.814},{"date":"2022-09-22","close":6979.8267},{"date":"2022-09-23","close":6762.1709},{"date":"2022-09-26","close":6638.5024},{"date":"2022-09-27","close":6618.7153},{"date":"2022-09-28","close":6490.1006},{"date":"2022-09-29","close":6514.835},{"date":"2022-09-30","close":6475.2607},{"date":"2022-10-04","close":6584.0884},{"date":"2022-10-05","close":6445.5806},{"date":"2022-10-06","close":6490.1006},{"date":"2022-10-07","close":6356.5396},{"date":"2022-10-11","close":6237.8179},{"date":"2022-10-12","close":6222.9775},{"date":"2022-10-13","close":6074.5757},{"date":"2022-10-14","close":6282.3389},{"date":"2022-10-17","close":6252.6577},{"date":"2022-10-18","close":6445.5806},{"date":"2022-10-19","close":6415.9004},{"date":"2022-10-20","close":6272.4448},{"date":"2022-10-21","close":6346.646},{"date":"2022-10-24","close":6465.3672},{"date":"2022-10-25","close":6509.8877},{"date":"2022-10-26","close":6490.1006},{"date":"2022-10-27","close":6668.1826},{"date":"2022-10-28","close":6633.5562},{"date":"2022-10-31","close":6742.3838},{"date":"2022-11-01","close":6846.2646},{"date":"2022-11-02","close":6964.9863},{"date":"2022-11-03","close":6870.9985},{"date":"2022-11-04","close":6885.8384},{"date":"2022-11-07","close":6960.0391},{"date":"2022-11-08","close":7073.814},{"date":"2022-11-09","close":7108.4409},{"date":"2022-11-10","close":7063.9204},{"date":"2022-11-11","close":7514.0723},{"date":"2022-11-14","close":7395.3511},{"date":"2022-11-15","close":7469.5518},{"date":"2022-11-16","close":7400.2983},{"date":"2022-11-17","close":7410.1909},{"date":"2022-11-18","close":7306.3096},{"date":"2022-11-21","close":7286.5234},{"date":"2022-11-22","close":7113.3882},{"date":"2022-11-23","close":7123.2808},{"date":"2022-11-24","close":7256.8433},{"date":"2022-11-25","close":7306.3096},{"date":"2022-11-28","close":7118.3345},{"date":"2022-11-29","close":7167.8018},{"date":"2022-11-30","close":7271.6831},{"date":"2022-12-01","close":7296.4165},{"date":"2022-12-02","close":7212.3228},{"date":"2022-12-05","close":7088.6543},{"date":"2022-12-06","close":7004.5596},{"date":"2022-12-07","close":6974.8794},{"date":"2022-12-08","close":6999.6133},{"date":"2022-12-09","close":7004.5596},{"date":"2022-12-12","close":6969.9331},{"date":"2022-12-13","close":6895.7324},{"date":"2022-12-14","close":7073.814},{"date":"2022-12-15","close":6875.9448},{"date":"2022-12-16","close":6895.7324},{"date":"2022-12-19","close":6880.8921},{"date":"2022-12-20","close":6777.0107},{"date":"2022-12-21","close":6747.3311},{"date":"2022-12-22","close":6836.3716},{"date":"2022-12-23","close":6613.7686},{"date":"2022-12-26","close":6678.0757},{"date":"2022-12-27","close":6707.7563},{"date":"2022-12-28","close":6574.1953},{"date":"2022-12-29","close":6603.8755},{"date":"2023-01-02","close":6564.3018},{"date":"2023-01-03","close":6544.5146},{"date":"2023-01-04","close":6564.3018},{"date":"2023-01-05","close":6539.5679},{"date":"2023-01-06","close":6554.4077},{"date":"2023-01-09","close":6752.2773},{"date":"2023-01-10","close":6757.2236},{"date":"2023-01-11","close":6826.4775},{"date":"2023-01-12","close":6895.7324},{"date":"2023-01-13","close":6940.2524},{"date":"2023-01-16","close":7004.5596},{"date":"2023-01-17","close":6806.6914},{"date":"2023-01-18","close":6821.5312},{"date":"2023-01-19","close":6806.6914},{"date":"2023-01-20","close":6811.6377},{"date":"2023-01-25","close":6950.146},{"date":"2023-01-26","close":7108.4409},{"date":"2023-01-27","close":7197.4824},{"date":"2023-01-30","close":7098.5479},{"date":"2023-01-31","close":7039.187},{"date":"2023-02-01","close":7202.4292},{"date":"2023-02-02","close":7286.5234},{"date":"2023-02-03","close":7375.5645},{"date":"2023-02-06","close":7222.2158},{"date":"2023-02-07","close":7301.3633},{"date":"2023-02-08","close":7385.4575},{"date":"2023-02-09","close":7375.5645},{"date":"2023-02-10","close":7242.0024},{"date":"2023-02-13","close":7093.6006},{"date":"2023-02-14","close":7138.1211},{"date":"2023-02-15","close":6945.1992},{"date":"2023-02-16","close":7113.3882},{"date":"2023-02-17","close":6984.7734},{"date":"2023-02-20","close":7058.9736},{"date":"2023-02-21","close":7063.9204},{"date":"2023-02-22","close":6910.5718},{"date":"2023-02-23","close":6989.7197},{"date":"2023-02-24","close":6900.6787},{"date":"2023-02-27","close":6831.4243},{"date":"2023-02-28","close":6841.3179},{"date":"2023-03-02","close":6856.1582},{"date":"2023-03-03","close":6895.7324},{"date":"2023-03-06","close":7108.4409},{"date":"2023-03-07","close":7093.6006},{"date":"2023-03-08","close":6925.4126},{"date":"2023-03-09","close":6866.0522},{"date":"2023-03-10","close":6697.8633},{"date":"2023-03-13","close":6747.3311},{"date":"2023-03-14","close":6495.0474},{"date":"2023-03-15","close":6529.6748},{"date":"2023-03-16","close":6593.9819},{"date":"2023-03-17","close":6628.6094},{"date":"2023-03-20","close":6638.5024},{"date":"2023-03-21","close":6663.2363},{"date":"2023-03-22","close":6811.6377},{"date":"2023-03-23","close":6767.1172},{"date":"2023-03-24","close":6727.543},{"date":"2023-03-27","close":6727.543},{"date":"2023-03-28","close":6737.4365},{"date":"2023-03-29","close":6742.3838},{"date":"2023-03-30","close":6737.4365},{"date":"2023-03-31","close":6811.6377},{"date":"2023-04-03","close":6841.3179},{"date":"2023-04-04","close":6964.9863},{"date":"2023-04-05","close":6989.7197},{"date":"2023-04-06","close":6920.4653},{"date":"2023-04-07","close":6920.4653},{"date":"2023-04-10","close":6974.8794},{"date":"2023-04-11","close":7093.6006},{"date":"2023-04-12","close":7058.9736},{"date":"2023-04-13","close":7138.1211},{"date":"2023-04-14","close":7242.0024},{"date":"2023-04-17","close":7296.4165},{"date":"2023-04-18","close":7232.1094},{"date":"2023-04-19","close":7281.5767},{"date":"2023-04-20","close":7197.4824},{"date":"2023-04-21","close":7103.4946},{"date":"2023-04-24","close":6994.6665},{"date":"2023-04-25","close":6846.2646},{"date":"2023-04-26","close":6831.4243},{"date":"2023-04-27","close":6841.3467},{"date":"2023-04-28","close":6866.1519},{"date":"2023-05-02","close":6955.4517},{"date":"2023-05-03","close":6915.7627},{"date":"2023-05-04","close":7069.5571},{"date":"2023-05-08","close":7034.8291},{"date":"2023-05-09","close":7094.3628},{"date":"2023-05-10","close":7005.0625},{"date":"2023-05-11","close":6920.7241},{"date":"2023-05-12","close":6856.23},{"date":"2023-05-15","close":6856.23},{"date":"2023-05-16","close":6841.3467},{"date":"2023-05-17","close":6945.5298},{"date":"2023-05-18","close":6975.0},{"date":"2023-05-19","close":6975.2964},{"date":"2023-05-22","close":7064.5957},{"date":"2023-05-23","close":7109.2456},{"date":"2023-05-24","close":7055.0},{"date":"2023-05-25","close":6915.7627},{"date":"2023-05-26","close":6821.502},{"date":"2023-05-30","close":6895.9185},{"date":"2023-05-31","close":6915.7627},{"date":"2023-06-01","close":6935.6074},{"date":"2023-06-02","close":6975.2964},{"date":"2023-06-05","close":7024.9072},{"date":"2023-06-07","close":7029.8682},{"date":"2023-06-08","close":6975.2964},{"date":"2023-06-09","close":7039.7905},{"date":"2023-06-12","close":7064.5957},{"date":"2023-06-13","close":7049.7124},{"date":"2023-06-14","close":6955.4517},{"date":"2023-06-15","close":6890.9575},{"date":"2023-06-16","close":6900.8794},{"date":"2023-06-19","close":6831.4243},{"date":"2023-06-20","close":6801.6582},{"date":"2023-06-21","close":6712.3584},{"date":"2023-06-22","close":6737.1636},{"date":"2023-06-23","close":6692.5137},{"date":"2023-06-26","close":6707.3975},{"date":"2023-06-27","close":6593.292},{"date":"2023-06-28","close":6513.9146},{"date":"2023-06-29","close":6528.7979},{"date":"2023-06-30","close":6513.9146},{"date":"2023-07-03","close":6676.0},{"date":"2023-07-04","close":6586.0},{"date":"2023-07-05","close":6566.0},{"date":"2023-07-06","close":6546.0},{"date":"2023-07-07","close":6454.3813},{"date":"2023-07-10","close":6424.6147},{"date":"2023-07-11","close":6516.0},{"date":"2023-07-12","close":6546.0},{"date":"2023-07-13","close":6661.0},{"date":"2023-07-14","close":6707.3975},{"date":"2023-07-17","close":6677.6309},{"date":"2023-07-18","close":6776.0},{"date":"2023-07-19","close":6786.7744},{"date":"2023-07-20","close":6732.2026},{"date":"2023-07-21","close":6821.502},{"date":"2023-07-24","close":6871.1128},{"date":"2023-07-25","close":6930.0},{"date":"2023-07-26","close":6717.3193},{"date":"2023-07-27","close":6721.0},{"date":"2023-07-28","close":6702.4365},{"date":"2023-07-31","close":6880.0},{"date":"2023-08-01","close":7035.0},{"date":"2023-08-02","close":6841.0},{"date":"2023-08-03","close":6895.9185},{"date":"2023-08-04","close":6851.2686},{"date":"2023-08-07","close":6801.6582},{"date":"2023-08-08","close":6702.4365},{"date":"2023-08-09","close":6861.1909},{"date":"2023-08-10","close":6796.6968},{"date":"2023-08-11","close":6752.0474},{"date":"2023-08-14","close":6637.9414},{"date":"2023-08-16","close":6489.1094},{"date":"2023-08-17","close":6454.3813},{"date":"2023-08-18","close":6399.8096},{"date":"2023-08-21","close":6409.7319},{"date":"2023-08-22","close":6484.1484},{"date":"2023-08-23","close":6350.1982},{"date":"2023-08-24","close":6538.7202},{"date":"2023-08-25","close":6454.3813},{"date":"2023-08-28","close":6503.9922},{"date":"2023-08-29","close":6513.9146},{"date":"2023-08-30","close":6518.8755},{"date":"2023-08-31","close":6449.4204},{"date":"2023-09-01","close":6365.082},{"date":"2023-09-04","close":6404.771},{"date":"2023-09-05","close":6429.5762},{"date":"2023-09-06","close":6355.1602},{"date":"2023-09-07","close":6260.8984},{"date":"2023-09-08","close":6295.626},{"date":"2023-09-11","close":6305.5483},{"date":"2023-09-12","close":6325.3931},{"date":"2023-09-13","close":6216.2485},{"date":"2023-09-14","close":6320.4316},{"date":"2023-09-15","close":6340.2759},{"date":"2023-09-18","close":6290.665},{"date":"2023-09-19","close":6191.4438},{"date":"2023-09-20","close":6166.6382},{"date":"2023-09-21","close":6012.8442},{"date":"2023-09-22","close":5943.3887},{"date":"2023-09-25","close":5873.9341},{"date":"2023-09-26","close":5809.4395},{"date":"2023-09-27","close":5834.2451},{"date":"2023-10-04","close":5576.2681},{"date":"2023-10-05","close":5566.3462},{"date":"2023-10-06","close":5645.7231},{"date":"2023-10-10","close":5635.8013},{"date":"2023-10-11","close":5784.6343},{"date":"2023-10-12","close":5849.1284},{"date":"2023-10-13","close":5779.6729},{"date":"2023-10-16","close":5715.1787},{"date":"2023-10-17","close":5730.0615},{"date":"2023-10-18","close":5665.5679},{"date":"2023-10-19","close":5521.6958},{"date":"2023-10-20","close":5422.4741},{"date":"2023-10-23","close":5382.7852},{"date":"2023-10-24","close":5561.3848},{"date":"2023-10-25","close":5437.3574},{"date":"2023-10-26","close":5283.5635},{"date":"2023-10-27","close":5353.019},{"date":"2023-10-30","close":5362.9409},{"date":"2023-10-31","close":5278.6025},{"date":"2023-11-01","close":5298.4468},{"date":"2023-11-02","close":5427.4351},{"date":"2023-11-03","close":5576.2681},{"date":"2023-11-06","close":6107.105},{"date":"2023-11-07","close":5844.167},{"date":"2023-11-08","close":5968.1943},{"date":"2023-11-09","close":5943.3887},{"date":"2023-11-10","close":5883.856},{"date":"2023-11-13","close":5824.3228},{"date":"2023-11-14","close":5943.3887},{"date":"2023-11-15","close":6161.6768},{"date":"2023-11-16","close":6102.144},{"date":"2023-11-17","close":5958.272},{"date":"2023-11-20","close":6112.0664},{"date":"2023-11-21","close":6206.3267},{"date":"2023-11-22","close":6260.8984},{"date":"2023-11-23","close":6300.5874},{"date":"2023-11-24","close":6236.0933},{"date":"2023-11-27","close":6246.0156},{"date":"2023-11-28","close":6290.665},{"date":"2023-11-29","close":6270.8213},{"date":"2023-11-30","close":6285.7041},{"date":"2023-12-01","close":6221.2104},{"date":"2023-12-04","close":6285.7041},{"date":"2023-12-05","close":6216.2485},{"date":"2023-12-06","close":6171.5991},{"date":"2023-12-07","close":6216.2485},{"date":"2023-12-08","close":6246.0156},{"date":"2023-12-11","close":6285.7041},{"date":"2023-12-12","close":6236.0933},{"date":"2023-12-13","close":6151.7549},{"date":"2023-12-14","close":6290.665},{"date":"2023-12-15","close":6250.9766},{"date":"2023-12-18","close":6265.8599},{"date":"2023-12-19","close":6310.5098},{"date":"2023-12-20","close":6419.6538},{"date":"2023-12-21","close":6355.1602},{"date":"2023-12-22","close":6216.2485},{"date":"2023-12-26","close":6250.9766},{"date":"2023-12-27","close":6360.1211},{"date":"2023-12-28","close":6499.0312},{"date":"2024-01-02","close":6692.5137},{"date":"2024-01-03","close":6553.603},{"date":"2024-01-04","close":6449.4204},{"date":"2024-01-05","close":6429.5762},{"date":"2024-01-08","close":6424.6147},{"date":"2024-01-09","close":6479.1865},{"date":"2024-01-10","close":6454.3813},{"date":"2024-01-11","close":6484.1484},{"date":"2024-01-12","close":6404.771},{"date":"2024-01-15","close":6345.2368},{"date":"2024-01-16","close":6241.0542},{"date":"2024-01-17","close":6002.9219},{"date":"2024-01-18","close":5983.0},{"date":"2024-01-19","close":6007.8833},{"date":"2024-01-22","close":6007.8833},{"date":"2024-01-23","close":6087.2607},{"date":"2024-01-24","close":6067.4165},{"date":"2024-01-25","close":6012.8442},{"date":"2024-01-26","close":6082.2993},{"date":"2024-01-29","close":6102.144},{"date":"2024-01-30","close":6136.8716},{"date":"2024-01-31","close":6047.5718},{"date":"2024-02-01","close":6022.7661},{"date":"2024-02-02","close":6241.0542},{"date":"2024-02-05","close":6166.6382},{"date":"2024-02-06","close":6112.0664},{"date":"2024-02-07","close":6131.9102},{"date":"2024-02-08","close":6146.7939},{"date":"2024-02-13","close":6270.8213},{"date":"2024-02-14","close":6280.7432},{"date":"2024-02-15","close":6355.1602},{"date":"2024-02-16","close":6404.771},{"date":"2024-02-19","close":6370.043},{"date":"2024-02-20","close":6330.354},{"date":"2024-02-21","close":6335.3149},{"date":"2024-02-22","close":6389.8872},{"date":"2024-02-23","close":6365.082},{"date":"2024-02-26","close":6394.8481},{"date":"2024-02-27","close":6404.771},{"date":"2024-02-28","close":6384.9263},{"date":"2024-02-29","close":6260.8984},{"date":"2024-03-04","close":6146.7939},{"date":"2024-03-05","close":6032.6885},{"date":"2024-03-06","close":6017.8052},{"date":"2024-03-07","close":6072.3774},{"date":"2024-03-08","close":6216.2485},{"date":"2024-03-11","close":6290.665},{"date":"2024-03-12","close":6394.8481},{"date":"2024-03-13","close":6350.1982},{"date":"2024-03-14","close":6340.2759},{"date":"2024-03-15","close":6181.5215},{"date":"2024-03-18","close":6255.9375},{"date":"2024-03-19","close":6206.3267},{"date":"2024-03-20","close":6211.2876},{"date":"2024-03-21","close":6300.5874},{"date":"2024-03-22","close":6295.626},{"date":"2024-03-25","close":6404.771},{"date":"2024-03-26","close":6439.4985},{"date":"2024-03-27","close":6444.4595},{"date":"2024-03-28","close":6370.043},{"date":"2024-03-29","close":6335.3149},{"date":"2024-04-01","close":6360.1211},{"date":"2024-04-02","close":6236.0933},{"date":"2024-04-03","close":6107.105},{"date":"2024-04-04","close":6226.1714},{"date":"2024-04-05","close":6097.1831},{"date":"2024-04-08","close":6092.2222},{"date":"2024-04-09","close":6136.8716},{"date":"2024-04-11","close":6077.3384},{"date":"2024-04-12","close":6037.6494},{"date":"2024-04-15","close":5948.3496},{"date":"2024-04-16","close":5814.4004},{"date":"2024-04-17","close":5834.2451},{"date":"2024-04-18","close":6007.8833},{"date":"2024-04-19","close":5928.5059},{"date":"2024-04-22","close":6042.6104},{"date":"2024-04-23","close":5913.6221},{"date":"2024-04-24","close":5997.9604},{"date":"2024-04-25","close":5888.8169},{"date":"2024-04-26","close":5898.7393},{"date":"2024-04-29","close":6051.9014},{"date":"2024-04-30","close":6136.439},{"date":"2024-05-02","close":6151.3574},{"date":"2024-05-03","close":6141.4116},{"date":"2024-05-07","close":6196.1128},{"date":"2024-05-08","close":6220.9766},{"date":"2024-05-09","close":6186.167},{"date":"2024-05-10","close":6265.7319},{"date":"2024-05-13","close":6206.0586},{"date":"2024-05-14","close":6240.8682},{"date":"2024-05-16","close":6270.7046},{"date":"2024-05-17","close":6245.8408},{"date":"2024-05-20","close":6245.8408},{"date":"2024-05-21","close":6211.0312},{"date":"2024-05-22","close":6176.2212},{"date":"2024-05-23","close":6131.4663},{"date":"2024-05-24","close":6081.7383},{"date":"2024-05-27","close":6181.1943},{"date":"2024-05-28","close":6027.0376},{"date":"2024-05-29","close":5912.6631},{"date":"2024-05-30","close":5843.0439},{"date":"2024-05-31","close":5848.0166},{"date":"2024-06-03","close":5867.9077},{"date":"2024-06-04","close":5952.4453},{"date":"2024-06-05","close":6056.874},{"date":"2024-06-07","close":6121.5205},{"date":"2024-06-10","close":5982.2822},{"date":"2024-06-11","close":6027.0376},{"date":"2024-06-12","close":6032.0103},{"date":"2024-06-13","close":5977.3096},{"date":"2024-06-14","close":5937.5269},{"date":"2024-06-17","close":5833.0981},{"date":"2024-06-18","close":5778.397},{"date":"2024-06-19","close":5902.7173},{"date":"2024-06-20","close":5852.9893},{"date":"2024-06-21","close":5808.2344},{"date":"2024-06-24","close":5733.6421},{"date":"2024-06-25","close":5927.5811},{"date":"2024-06-26","close":5952.4453},{"date":"2024-06-27","close":5803.2612},{"date":"2024-06-28","close":5843.0439},{"date":"2024-07-01","close":5917.6357},{"date":"2024-07-02","close":5857.9619},{"date":"2024-07-03","close":5927.5811},{"date":"2024-07-04","close":5922.6084},{"date":"2024-07-05","close":6076.7656},{"date":"2024-07-08","close":6081.7383},{"date":"2024-07-09","close":6151.3574},{"date":"2024-07-10","close":6136.439},{"date":"2024-07-11","close":6166.2759},{"date":"2024-07-12","close":6186.167},{"date":"2024-07-15","close":6161.3032},{"date":"2024-07-16","close":6046.9287},{"date":"2024-07-17","close":6066.8198},{"date":"2024-07-18","close":6041.9556},{"date":"2024-07-19","close":6086.7109},{"date":"2024-07-22","close":6036.9829},{"date":"2024-07-23","close":5952.4453},{"date":"2024-07-24","close":6002.1733},{"date":"2024-07-25","close":6046.9287},{"date":"2024-07-26","close":6032.0103},{"date":"2024-07-29","close":6111.5752},{"date":"2024-07-30","close":6056.874},{"date":"2024-07-31","close":6027.0376},{"date":"2024-08-01","close":6061.8472},{"date":"2024-08-02","close":5982.2822},{"date":"2024-08-05","close":5539.7026},{"date":"2024-08-06","close":5773.4243},{"date":"2024-08-07","close":5877.853},{"date":"2024-08-08","close":5927.5811},{"date":"2024-08-09","close":5932.5542},{"date":"2024-08-12","close":6002.1733},{"date":"2024-08-13","close":6032.0103},{"date":"2024-08-14","close":6066.8198},{"date":"2024-08-16","close":6051.9014},{"date":"2024-08-19","close":6061.8472},{"date":"2024-08-20","close":6066.8198},{"date":"2024-08-21","close":6186.167},{"date":"2024-08-22","close":6280.6504},{"date":"2024-08-23","close":6295.5688},{"date":"2024-08-26","close":6429.8345},{"date":"2024-08-27","close":6378.0},{"date":"2024-08-28","close":6320.4326},{"date":"2024-08-29","close":6360.2148},{"date":"2024-08-30","close":6350.2695},{"date":"2024-09-02","close":6340.3242},{"date":"2024-09-03","close":6260.7593},{"date":"2024-09-04","close":6081.7383},{"date":"2024-09-05","close":6111.5752},{"date":"2024-09-06","close":6017.0918},{"date":"2024-09-09","close":6022.0649},{"date":"2024-09-10","close":5997.2007},{"date":"2024-09-11","close":6036.9829},{"date":"2024-09-12","close":6116.5479},{"date":"2024-09-13","close":6186.167},{"date":"2024-09-19","close":6285.6235},{"date":"2024-09-20","close":6315.46},{"date":"2024-09-23","close":6365.188},{"date":"2024-09-24","close":6439.7798},{"date":"2024-09-25","close":6315.46},{"date":"2024-09-26","close":6419.8892},{"date":"2024-09-27","close":6340.3242},{"date":"2024-09-30","close":6275.6772},{"date":"2024-10-02","close":6250.8135},{"date":"2024-10-04","close":6325.4058},{"date":"2024-10-07","close":6325.4058},{"date":"2024-10-08","close":6360.2148},{"date":"2024-10-10","close":6310.4868},{"date":"2024-10-11","close":6340.3242},{"date":"2024-10-14","close":6280.6504},{"date":"2024-10-15","close":6335.3511},{"date":"2024-10-16","close":6285.6235},{"date":"2024-10-17","close":6201.0854},{"date":"2024-10-18","close":6230.9219},{"date":"2024-10-21","close":6345.2969},{"date":"2024-10-22","close":6171.2485},{"date":"2024-10-23","close":6265.7319},{"date":"2024-10-24","close":6260.7593},{"date":"2024-10-25","close":6265.7319},{"date":"2024-10-28","close":6330.3784},{"date":"2024-10-29","close":6355.2422},{"date":"2024-10-30","close":6423.0},{"date":"2024-10-31","close":6305.5142},{"date":"2024-11-01","close":6235.8955},{"date":"2024-11-04","close":6404.9702},{"date":"2024-11-05","close":6358.0},{"date":"2024-11-06","close":6330.3784},{"date":"2024-11-07","close":6255.7861},{"date":"2024-11-08","close":6235.8955},{"date":"2024-11-11","close":6186.167},{"date":"2024-11-12","close":6116.5479},{"date":"2024-11-13","close":5992.2275},{"date":"2024-11-14","close":6101.6294},{"date":"2024-11-15","close":5972.3364},{"date":"2024-11-18","close":6012.1187},{"date":"2024-11-19","close":6051.9014},{"date":"2024-11-20","close":6046.9287},{"date":"2024-11-21","close":6012.1187},{"date":"2024-11-22","close":5957.418},{"date":"2024-11-25","close":6146.3843},{"date":"2024-11-26","close":6036.9829},{"date":"2024-11-27","close":6161.3032},{"date":"2024-11-28","close":6230.9219},{"date":"2024-11-29","close":6181.1943},{"date":"2024-12-02","close":6290.5962},{"date":"2024-12-03","close":6335.3511},{"date":"2024-12-04","close":6335.3511},{"date":"2024-12-05","close":6146.3843},{"date":"2024-12-06","close":6091.6836},{"date":"2024-12-09","close":5872.8804},{"date":"2024-12-10","close":6041.9556},{"date":"2024-12-11","close":6136.439},{"date":"2024-12-12","close":6146.3843},{"date":"2024-12-13","close":6315.46},{"date":"2024-12-16","close":6325.4058},{"date":"2024-12-17","close":6186.167},{"date":"2024-12-18","close":6206.0586},{"date":"2024-12-19","close":6002.1733},{"date":"2024-12-20","close":5947.4727},{"date":"2024-12-23","close":5912.6631},{"date":"2024-12-24","close":5917.6357},{"date":"2024-12-26","close":5897.7446},{"date":"2024-12-27","close":5843.0439},{"date":"2024-12-30","close":5877.853},{"date":"2025-01-02","close":5773.4243},{"date":"2025-01-03","close":5922.6084},{"date":"2025-01-06","close":5967.3638},{"date":"2025-01-07","close":5967.3638},{"date":"2025-01-08","close":5927.5811},{"date":"2025-01-09","close":5897.7446},{"date":"2025-01-10","close":5867.9077},{"date":"2025-01-13","close":5803.2612},{"date":"2025-01-14","close":5877.853},{"date":"2025-01-15","close":5823.1523},{"date":"2025-01-16","close":5843.0439},{"date":"2025-01-17","close":5803.2612},{"date":"2025-01-20","close":5882.8257},{"date":"2025-01-21","close":5833.0981},{"date":"2025-01-22","close":5917.6357},{"date":"2025-01-23","close":5902.7173},{"date":"2025-01-24","close":5947.4727},{"date":"2025-01-31","close":6081.7383},{"date":"2025-02-03","close":6002.1733},{"date":"2025-02-04","close":6051.9014},{"date":"2025-02-05","close":6206.0586},{"date":"2025-02-06","close":6409.9429},{"date":"2025-02-07","close":6380.1064},{"date":"2025-02-10","close":6310.4868},{"date":"2025-02-11","close":6360.2148},{"date":"2025-02-12","close":6191.1396},{"date":"2025-02-13","close":6176.2212},{"date":"2025-02-14","close":6225.9492},{"date":"2025-02-17","close":6216.0039},{"date":"2025-02-18","close":6216.0039},{"date":"2025-02-19","close":6275.6772},{"date":"2025-02-20","close":6285.6235},{"date":"2025-02-21","close":6345.2969},{"date":"2025-02-24","close":6315.46},{"date":"2025-02-25","close":6265.7319},{"date":"2025-02-26","close":6380.1064},{"date":"2025-02-27","close":6375.1338},{"date":"2025-02-28","close":6156.3306},{"date":"2025-03-04","close":6041.9556},{"date":"2025-03-05","close":6176.2212},{"date":"2025-03-06","close":6245.8408},{"date":"2025-03-07","close":6166.2759},{"date":"2025-03-10","close":6206.0586},{"date":"2025-03-11","close":6081.7383},{"date":"2025-03-12","close":6136.439},{"date":"2025-03-13","close":6116.5479},{"date":"2025-03-14","close":6051.9014},{"date":"2025-03-17","close":6051.9014},{"date":"2025-03-18","close":6061.8472},{"date":"2025-03-19","close":6027.0376},{"date":"2025-03-20","close":5937.5269},{"date":"2025-03-21","close":5962.3906},{"date":"2025-03-24","close":5922.6084},{"date":"2025-03-25","close":5902.7173},{"date":"2025-03-26","close":5972.3364},{"date":"2025-03-27","close":5882.8257},{"date":"2025-03-28","close":5848.0166},{"date":"2025-03-31","close":5589.4307},{"date":"2025-04-01","close":5738.6147},{"date":"2025-04-02","close":5668.9956},{"date":"2025-04-03","close":5723.6963},{"date":"2025-04-04","close":5758.5063},{"date":"2025-04-07","close":5460.1377},{"date":"2025-04-08","close":5410.4102},{"date":"2025-04-09","close":5261.2256},{"date":"2025-04-10","close":5609.3218},{"date":"2025-04-11","close":5579.4854},{"date":"2025-04-14","close":5639.1587},{"date":"2025-04-15","close":5629.2134},{"date":"2025-04-16","close":5554.6211},{"date":"2025-04-17","close":5668.9956},{"date":"2025-04-18","close":5673.9688},{"date":"2025-04-21","close":5644.1313},{"date":"2025-04-22","close":5639.1587},{"date":"2025-04-23","close":5708.7778},{"date":"2025-04-24","close":5698.832},{"date":"2025-04-25","close":5668.9956},{"date":"2025-04-28","close":5693.8594},{"date":"2025-04-29","close":5718.7671},{"date":"2025-04-30","close":5654.0073},{"date":"2025-05-02","close":5673.9336},{"date":"2025-05-07","close":5703.8228},{"date":"2025-05-08","close":5649.0259},{"date":"2025-05-09","close":5654.0073},{"date":"2025-05-12","close":5609.1738},{"date":"2025-05-13","close":5599.2109},{"date":"2025-05-14","close":5614.1553},{"date":"2025-05-15","close":5554.3774},{"date":"2025-05-16","close":5534.4512},{"date":"2025-05-19","close":5509.5439},{"date":"2025-05-20","close":5464.7104},{"date":"2025-05-21","close":5529.4697},{"date":"2025-05-22","close":5489.6177},{"date":"2025-05-23","close":5399.9507},{"date":"2025-05-26","close":5529.4697},{"date":"2025-05-27","close":5534.4512},{"date":"2025-05-28","close":5609.1738},{"date":"2025-05-29","close":5654.0073},{"date":"2025-05-30","close":5599.2109},{"date":"2025-06-02","close":5688.8779},{"date":"2025-06-04","close":5778.5449},{"date":"2025-06-05","close":5853.2676},{"date":"2025-06-09","close":6012.6758},{"date":"2025-06-10","close":6097.3613},{"date":"2025-06-11","close":6137.2134},{"date":"2025-06-12","close":6147.1763},{"date":"2025-06-13","close":6062.4907},{"date":"2025-06-16","close":6102.3428},{"date":"2025-06-17","close":6062.4907},{"date":"2025-06-18","close":6366.3628},{"date":"2025-06-19","close":6416.1777},{"date":"2025-06-20","close":6565.6226},{"date":"2025-06-23","close":6595.5117},{"date":"2025-06-24","close":6725.0308},{"date":"2025-06-25","close":6655.29},{"date":"2025-06-26","close":6431.1221},{"date":"2025-06-27","close":6346.4365},{"date":"2025-06-30","close":6560.6411},{"date":"2025-07-01","close":6605.4746},{"date":"2025-07-02","close":6610.4565},{"date":"2025-07-03","close":6809.7163},{"date":"2025-07-04","close":6720.0493},{"date":"2025-07-07","close":6834.624},{"date":"2025-07-08","close":6849.5684},{"date":"2025-07-09","close":6824.6611},{"date":"2025-07-10","close":6944.2173},{"date":"2025-07-11","close":6894.4019},{"date":"2025-07-14","close":6859.5317},{"date":"2025-07-15","close":6904.3652},{"date":"2025-07-16","close":6894.4019},{"date":"2025-07-17","close":6869.4946},{"date":"2025-07-18","close":6894.4019},{"date":"2025-07-21","close":6944.2173},{"date":"2025-07-22","close":6884.439},{"date":"2025-07-23","close":6859.5317},{"date":"2025-07-24","close":6794.772},{"date":"2025-07-25","close":6814.6978},{"date":"2025-07-28","close":6789.7905},{"date":"2025-07-29","close":6814.6978},{"date":"2025-07-30","close":6794.772},{"date":"2025-07-31","close":6749.9385},{"date":"2025-08-01","close":6485.9189},{"date":"2025-08-04","close":6560.6411},{"date":"2025-08-05","close":6620.4194},{"date":"2025-08-06","close":6595.5117},{"date":"2025-08-07","close":6734.9941},{"date":"2025-08-08","close":6630.3823},{"date":"2025-08-11","close":6660.2715},{"date":"2025-08-12","close":6720.0493},{"date":"2025-08-13","close":6720.0493},{"date":"2025-08-14","close":6749.9385},{"date":"2025-08-18","close":6700.1235},{"date":"2025-08-19","close":6725.0308},{"date":"2025-08-20","close":6640.3452},{"date":"2025-08-21","close":6585.5488},{"date":"2025-08-22","close":6625.4009},{"date":"2025-08-25","close":6725.0308},{"date":"2025-08-26","close":6779.8276},{"date":"2025-08-27","close":6734.9941},{"date":"2025-08-28","close":6710.0864},{"date":"2025-08-29","close":6650.3081},{"date":"2025-09-01","close":6595.5117},{"date":"2025-09-02","close":6595.5117},{"date":"2025-09-03","close":6615.438},{"date":"2025-09-04","close":6700.1235},{"date":"2025-09-05","close":6710.0864},{"date":"2025-09-08","close":6779.8276},{"date":"2025-09-09","close":6744.957},{"date":"2025-09-10","close":6769.8643},{"date":"2025-09-11","close":6754.9199},{"date":"2025-09-12","close":6919.3096},{"date":"2025-09-15","close":6904.3652},{"date":"2025-09-16","close":6914.3281},{"date":"2025-09-17","close":6964.1431},{"date":"2025-09-18","close":6984.0693},{"date":"2025-09-19","close":6989.0508},{"date":"2025-09-22","close":7003.9951},{"date":"2025-09-23","close":6984.0693},{"date":"2025-09-24","close":6864.5132},{"date":"2025-09-25","close":6944.2173},{"date":"2025-09-26","close":6824.6611},{"date":"2025-09-29","close":6879.4575},{"date":"2025-09-30","close":6774.8462},{"date":"2025-10-01","close":6789.7905},{"date":"2025-10-02","close":6864.5132},{"date":"2025-10-10","close":6874.4761},{"date":"2025-10-13","close":6819.6797},{"date":"2025-10-14","close":6789.7905},{"date":"2025-10-15","close":6854.5498},{"date":"2025-10-16","close":6944.2173},{"date":"2025-10-17","close":6949.1987},{"date":"2025-10-20","close":6994.0322},{"date":"2025-10-21","close":7108.6069},{"date":"2025-10-22","close":7173.3662},{"date":"2025-10-23","close":7053.8101},{"date":"2025-10-24","close":7248.0889},{"date":"2025-10-27","close":7372.6265},{"date":"2025-10-28","close":7452.3306},{"date":"2025-10-29","close":7527.0532},{"date":"2025-10-30","close":7352.7007},{"date":"2025-10-31","close":7342.7373},{"date":"2025-11-03","close":7422.4414},{"date":"2025-11-04","close":7437.3862},{"date":"2025-11-05","close":7342.7373},{"date":"2025-11-06","close":7292.9224},{"date":"2025-11-07","close":7143.4771},{"date":"2025-11-10","close":7258.0518},{"date":"2025-11-11","close":7297.9038},{"date":"2025-11-12","close":7541.9976},{"date":"2025-11-13","close":7601.7759},{"date":"2025-11-14","close":7442.3677},{"date":"2025-11-17","close":7387.5708},{"date":"2025-11-18","close":7218.1997},{"date":"2025-11-19","close":7128.5327},{"date":"2025-11-20","close":7193.2925},{"date":"2025-11-21","close":7123.5513},{"date":"2025-11-24","close":7103.6255},{"date":"2025-11-25","close":6999.0137},{"date":"2025-11-26","close":7233.1445},{"date":"2025-11-27","close":7223.1812},{"date":"2025-11-28","close":7128.5327},{"date":"2025-12-01","close":7063.7734},{"date":"2025-12-02","close":7138.4956},{"date":"2025-12-03","close":7223.1812},{"date":"2025-12-04","close":7183.3291},{"date":"2025-12-05","close":7128.5327},{"date":"2025-12-08","close":7138.4956},{"date":"2025-12-09","close":7158.4219},{"date":"2025-12-10","close":7103.6255},{"date":"2025-12-11","close":7043.8472},{"date":"2025-12-12","close":7103.6255},{"date":"2025-12-15","close":7138.4956},{"date":"2025-12-16","close":6984.0693},{"date":"2025-12-17","close":6909.3467},{"date":"2025-12-18","close":6829.6426},{"date":"2025-12-19","close":6849.5684},{"date":"2025-12-22","close":6899.3838},{"date":"2025-12-23","close":6889.4204},{"date":"2025-12-24","close":6879.4575},{"date":"2025-12-26","close":6859.5317},{"date":"2025-12-29","close":6969.1245},{"date":"2025-12-30","close":6904.3652},{"date":"2026-01-02","close":7053.8101},{"date":"2026-01-05","close":7178.3477},{"date":"2026-01-06","close":7213.2183},{"date":"2026-01-07","close":7108.6069},{"date":"2026-01-08","close":7123.5513},{"date":"2026-01-09","close":7148.459},{"date":"2026-01-12","close":7183.3291},{"date":"2026-01-13","close":7427.4229},{"date":"2026-01-14","close":7367.645},{"date":"2026-01-15","close":7367.645},{"date":"2026-01-16","close":7327.793},{"date":"2026-01-19","close":7277.978},{"date":"2026-01-20","close":7417.46},{"date":"2026-01-21","close":7118.5698},{"date":"2026-01-22","close":7258.0518},{"date":"2026-01-23","close":7382.5894},{"date":"2026-01-26","close":7447.3491},{"date":"2026-01-27","close":7462.2935},{"date":"2026-01-28","close":7556.9424},{"date":"2026-01-29","close":7551.9604},{"date":"2026-01-30","close":7422.4414},{"date":"2026-02-02","close":7128.5327},{"date":"2026-02-03","close":7258.0518},{"date":"2026-02-04","close":7263.0332},{"date":"2026-02-05","close":7123.5513},{"date":"2026-02-06","close":7003.9951},{"date":"2026-02-09","close":7163.4033},{"date":"2026-02-10","close":7223.1812},{"date":"2026-02-11","close":7372.6265},{"date":"2026-02-12","close":7437.3862},{"date":"2026-02-13","close":7352.7007},{"date":"2026-02-19","close":7537.0161},{"date":"2026-02-20","close":7626.6831},{"date":"2026-02-23","close":7801.0356},{"date":"2026-02-24","close":7920.5918},{"date":"2026-02-25","close":7940.5181},{"date":"2026-02-26","close":7950.481},{"date":"2026-02-27","close":7890.7031},{"date":"2026-03-03","close":7452.3306},{"date":"2026-03-04","close":6675.2158},{"date":"2026-03-05","close":7123.5513},{"date":"2026-03-06","close":7223.1812},{"date":"2026-03-09","close":7033.8843},{"date":"2026-03-10","close":7163.4033},{"date":"2026-03-11","close":7123.5513},{"date":"2026-03-12","close":7113.5884},{"date":"2026-03-13","close":7173.3662},{"date":"2026-03-16","close":7048.8286},{"date":"2026-03-17","close":7123.5513},{"date":"2026-03-18","close":7223.1812},{"date":"2026-03-19","close":7028.9028},{"date":"2026-03-20","close":7138.4956},{"date":"2026-03-23","close":6730.0122},{"date":"2026-03-24","close":7028.9028},{"date":"2026-03-25","close":7128.5327},{"date":"2026-03-26","close":7093.6621},{"date":"2026-03-27","close":7213.2183},{"date":"2026-03-30","close":7043.8472},{"date":"2026-03-31","close":6954.1802},{"date":"2026-04-01","close":7248.0889},{"date":"2026-04-02","close":7018.9395},{"date":"2026-04-03","close":7058.7915},{"date":"2026-04-06","close":7058.7915},{"date":"2026-04-07","close":7008.9766},{"date":"2026-04-08","close":7228.1631},{"date":"2026-04-09","close":7253.0703},{"date":"2026-04-10","close":7287.9409},{"date":"2026-04-13","close":7213.2183},{"date":"2026-04-14","close":7253.0703},{"date":"2026-04-15","close":7367.645},{"date":"2026-04-16","close":7532.0347},{"date":"2026-04-17","close":7571.8867},{"date":"2026-04-20","close":7676.498},{"date":"2026-04-21","close":7870.7769},{"date":"2026-04-22","close":7955.4624},{"date":"2026-04-23","close":7801.0356},{"date":"2026-04-24","close":7945.4995},{"date":"2026-04-27","close":7895.6846},{"date":"2026-04-28","close":8080.0},{"date":"2026-04-29","close":8160.0},{"date":"2026-04-30","close":7985.0},{"date":"2026-05-04","close":8110.0},{"date":"2026-05-06","close":8070.0},{"date":"2026-05-07","close":8000.0},{"date":"2026-05-08","close":7890.0},{"date":"2026-05-11","close":7820.0},{"date":"2026-05-12","close":7615.0},{"date":"2026-05-13","close":7640.0},{"date":"2026-05-14","close":7910.0},{"date":"2026-05-15","close":7620.0},{"date":"2026-05-18","close":7520.0},{"date":"2026-05-19","close":7425.0},{"date":"2026-05-20","close":7230.0},{"date":"2026-05-21","close":7420.0},{"date":"2026-05-22","close":7605.0},{"date":"2026-05-26","close":7540.0},{"date":"2026-05-27","close":7420.0},{"date":"2026-05-28","close":7575.0},{"date":"2026-05-29","close":7740.0},{"date":"2026-06-01","close":7840.0},{"date":"2026-06-02","close":7865.0},{"date":"2026-06-04","close":7620.0},{"date":"2026-06-05","close":7365.0},{"date":"2026-06-08","close":7010.0},{"date":"2026-06-09","close":7095.0},{"date":"2026-06-10","close":6875.0},{"date":"2026-06-11","close":6975.0},{"date":"2026-06-12","close":7220.0},{"date":"2026-06-15","close":7335.0},{"date":"2026-06-16","close":7215.0},{"date":"2026-06-17","close":7300.0},{"date":"2026-06-18","close":7105.0},{"date":"2026-06-19","close":7095.0},{"date":"2026-06-22","close":6810.0},{"date":"2026-06-23","close":6380.0},{"date":"2026-06-24","close":6520.0},{"date":"2026-06-25","close":6425.0},{"date":"2026-06-26","close":6135.0},{"date":"2026-06-29","close":6745.0},{"date":"2026-06-30","close":6565.0},{"date":"2026-07-01","close":6605.0},{"date":"2026-07-02","close":6590.0},{"date":"2026-07-03","close":6525.0},{"date":"2026-07-06","close":6435.0},{"date":"2026-07-07","close":6435.0},{"date":"2026-07-08","close":6235.0},{"date":"2026-07-09","close":6055.0},{"date":"2026-07-10","close":6295.0},{"date":"2026-07-13","close":6200.0},{"date":"2026-07-14","close":5955.0},{"date":"2026-07-15","close":6125.0},{"date":"2026-07-16","close":6060.0},{"date":"2026-07-20","close":5820.0},{"date":"2026-07-21","close":5920.0},{"date":"2026-07-22","close":5950.0},{"date":"2026-07-23","close":6335.0},{"date":"2026-07-24","close":6235.0},{"date":"2026-07-27","close":6395.0},{"date":"2026-07-28","close":6075.0},{"date":"2026-07-29","close":5875.0},{"date":"2026-07-30","close":6060.0},{"date":"2026-07-31","close":6245.0},{"date":"2026-08-03","close":6125.0},{"date":"2026-08-04","close":6405.0},{"date":"2026-08-05","close":6410.0},{"date":"2026-08-06","close":6500.0},{"date":"2026-08-07","close":6680.0},{"date":"2026-08-10","close":6870.0},{"date":"2026-08-11","close":6860.0},{"date":"2026-08-12","close":6760.0},{"date":"2026-08-13","close":6775.0},{"date":"2026-08-14","close":6865.0},{"date":"2026-08-18","close":6610.0},{"date":"2026-08-19","close":6505.0},{"date":"2026-08-20","close":6720.0},{"date":"2026-08-21","close":6515.0},{"date":"2026-08-24","close":6690.0},{"date":"2026-08-25","close":6625.0},{"date":"2026-08-26","close":6655.0},{"date":"2026-08-27","close":6755.0},{"date":"2026-08-28","close":6745.0},{"date":"2026-08-31","close":6750.0},{"date":"2026-09-01","close":6715.0},{"date":"2026-09-02","close":6465.0},{"date":"2026-09-03","close":6475.0},{"date":"2026-09-04","close":6505.0},{"date":"2026-09-07","close":6525.0},{"date":"2026-09-08","close":6370.0},{"date":"2026-09-09","close":6475.0},{"date":"2026-09-10","close":6425.0},{"date":"2026-09-11","close":6335.0},{"date":"2026-09-14","close":6270.0},{"date":"2026-09-15","close":6300.0},{"date":"2026-09-16","close":6210.0},{"date":"2026-09-17","close":6190.0},{"date":"2026-09-18","close":6205.0},{"date":"2026-09-21","close":6130.0},{"date":"2026-09-22","close":6165.0},{"date":"2026-09-23","close":6075.0},{"date":"2026-09-28","close":6240.0},{"date":"2026-09-29","close":6115.0},{"date":"2026-09-30","close":6165.0},{"date":"2026-10-01","close":6315.0},{"date":"2026-10-02","close":6355.0},{"date":"2026-10-06","close":6375.0},{"date":"2026-10-07","close":6370.0},{"date":"2026-10-08","close":6210.0},{"date":"2026-10-12","close":6130.0},{"date":"2026-10-13","close":6075.0},{"date":"2026-10-14","close":6165.0},{"date":"2026-10-15","close":5900.0},{"date":"2026-10-16","close":6135.0},{"date":"2026-10-19","close":6410.0},{"date":"2026-10-20","close":6245.0},{"date":"2026-10-21","close":6155.0},{"date":"2026-10-22","close":5980.0},{"date":"2026-10-23","close":5895.0}],"chart_data":[{"date":"2024-10-23","open":6171,"high":6290,"low":6121,"close":6266,"volume":150409},{"date":"2024-10-24","open":6295,"high":6310,"low":6226,"close":6261,"volume":69275},{"date":"2024-10-25","open":6266,"high":6334,"low":6236,"close":6266,"volume":39341},{"date":"2024-10-28","open":6266,"high":6349,"low":6251,"close":6330,"volume":66742},{"date":"2024-10-29","open":6325,"high":6364,"low":6276,"close":6355,"volume":32654},{"date":"2024-10-30","open":6388,"high":6432,"low":6338,"close":6423,"volume":45349},{"date":"2024-10-31","open":6374,"high":6374,"low":6276,"close":6306,"volume":36841},{"date":"2024-11-01","open":6285,"high":6285,"low":6201,"close":6236,"volume":31884},{"date":"2024-11-04","open":6251,"high":6405,"low":6211,"close":6405,"volume":88571},{"date":"2024-11-05","open":6382,"high":6382,"low":6313,"close":6358,"volume":56315},{"date":"2024-11-06","open":6354,"high":6464,"low":6251,"close":6330,"volume":85242},{"date":"2024-11-07","open":6334,"high":6334,"low":6166,"close":6256,"volume":78674},{"date":"2024-11-08","open":6255,"high":6290,"low":6166,"close":6236,"volume":81217},{"date":"2024-11-11","open":6235,"high":6270,"low":6141,"close":6186,"volume":109666},{"date":"2024-11-12","open":6175,"high":6195,"low":6052,"close":6117,"volume":84257},{"date":"2024-11-13","open":6086,"high":6141,"low":5967,"close":5992,"volume":124368},{"date":"2024-11-14","open":5967,"high":6126,"low":5967,"close":6102,"volume":74505},{"date":"2024-11-15","open":6051,"high":6051,"low":5918,"close":5972,"volume":97660},{"date":"2024-11-18","open":5972,"high":6031,"low":5907,"close":6012,"volume":145088},{"date":"2024-11-19","open":6007,"high":6096,"low":6007,"close":6052,"volume":65212},{"date":"2024-11-20","open":6081,"high":6121,"low":6012,"close":6047,"volume":157425},{"date":"2024-11-21","open":6016,"high":6056,"low":5898,"close":6012,"volume":73583},{"date":"2024-11-22","open":6016,"high":6046,"low":5933,"close":5957,"volume":160601},{"date":"2024-11-25","open":5962,"high":6146,"low":5962,"close":6146,"volume":56214},{"date":"2024-11-26","open":6131,"high":6131,"low":6012,"close":6037,"volume":120763},{"date":"2024-11-27","open":6057,"high":6185,"low":6042,"close":6161,"volume":120280},{"date":"2024-11-28","open":6156,"high":6245,"low":6136,"close":6231,"volume":100513},{"date":"2024-11-29","open":6245,"high":6245,"low":6141,"close":6181,"volume":72592},{"date":"2024-12-02","open":6236,"high":6334,"low":6236,"close":6291,"volume":107867},{"date":"2024-12-03","open":6315,"high":6369,"low":6300,"close":6335,"volume":122680},{"date":"2024-12-04","open":6211,"high":6354,"low":6201,"close":6335,"volume":156855},{"date":"2024-12-05","open":6340,"high":6340,"low":6131,"close":6146,"volume":91008},{"date":"2024-12-06","open":6136,"high":6165,"low":5972,"close":6092,"volume":267962},{"date":"2024-12-09","open":5962,"high":5996,"low":5858,"close":5873,"volume":256760},{"date":"2024-12-10","open":5927,"high":6042,"low":5927,"close":6042,"volume":139671},{"date":"2024-12-11","open":6047,"high":6136,"low":6047,"close":6136,"volume":39972},{"date":"2024-12-12","open":6160,"high":6205,"low":6077,"close":6146,"volume":53506},{"date":"2024-12-13","open":6146,"high":6374,"low":6146,"close":6315,"volume":104818},{"date":"2024-12-16","open":6394,"high":6409,"low":6305,"close":6325,"volume":72896},{"date":"2024-12-17","open":6325,"high":6325,"low":6161,"close":6186,"volume":55530},{"date":"2024-12-18","open":6156,"high":6220,"low":6126,"close":6206,"volume":40398},{"date":"2024-12-19","open":6051,"high":6076,"low":6002,"close":6002,"volume":77023},{"date":"2024-12-20","open":6001,"high":6021,"low":5913,"close":5947,"volume":47187},{"date":"2024-12-23","open":5971,"high":5971,"low":5868,"close":5913,"volume":79029},{"date":"2024-12-24","open":5927,"high":5952,"low":5888,"close":5918,"volume":85184},{"date":"2024-12-26","open":5952,"high":5952,"low":5878,"close":5898,"volume":45225},{"date":"2024-12-27","open":5892,"high":5912,"low":5773,"close":5843,"volume":56876},{"date":"2024-12-30","open":5828,"high":5947,"low":5803,"close":5878,"volume":49400},{"date":"2025-01-02","open":5872,"high":5882,"low":5739,"close":5773,"volume":60502},{"date":"2025-01-03","open":5758,"high":5932,"low":5743,"close":5923,"volume":46539},{"date":"2025-01-06","open":5913,"high":5971,"low":5888,"close":5967,"volume":40188},{"date":"2025-01-07","open":5967,"high":6041,"low":5947,"close":5967,"volume":55333},{"date":"2025-01-08","open":5947,"high":5991,"low":5918,"close":5928,"volume":56917},{"date":"2025-01-09","open":5932,"high":5932,"low":5858,"close":5898,"volume":73518},{"date":"2025-01-10","open":5892,"high":5892,"low":5853,"close":5868,"volume":28227},{"date":"2025-01-13","open":5837,"high":5877,"low":5773,"close":5803,"volume":65857},{"date":"2025-01-14","open":5843,"high":5877,"low":5818,"close":5878,"volume":41989},{"date":"2025-01-15","open":5892,"high":5927,"low":5778,"close":5823,"volume":35620},{"date":"2025-01-16","open":5867,"high":5907,"low":5838,"close":5843,"volume":46329},{"date":"2025-01-17","open":5827,"high":5857,"low":5798,"close":5803,"volume":50589},{"date":"2025-01-20","open":5823,"high":5883,"low":5808,"close":5883,"volume":31580},{"date":"2025-01-21","open":5872,"high":5922,"low":5778,"close":5833,"volume":74350},{"date":"2025-01-22","open":5868,"high":5932,"low":5868,"close":5918,"volume":53321},{"date":"2025-01-23","open":5932,"high":5952,"low":5883,"close":5903,"volume":56350},{"date":"2025-01-24","open":5918,"high":5947,"low":5903,"close":5947,"volume":53187},{"date":"2025-01-31","open":6007,"high":6082,"low":6007,"close":6082,"volume":106816},{"date":"2025-02-03","open":6081,"high":6081,"low":5888,"close":6002,"volume":184714},{"date":"2025-02-04","open":6002,"high":6131,"low":6002,"close":6052,"volume":63580},{"date":"2025-02-05","open":6052,"high":6230,"low":6022,"close":6206,"volume":107582},{"date":"2025-02-06","open":6206,"high":6414,"low":6206,"close":6410,"volume":125881},{"date":"2025-02-07","open":6444,"high":6454,"low":6051,"close":6380,"volume":141450},{"date":"2025-02-10","open":6379,"high":6394,"low":6296,"close":6310,"volume":122489},{"date":"2025-02-11","open":6335,"high":6404,"low":6335,"close":6360,"volume":74287},{"date":"2025-02-12","open":6305,"high":6305,"low":6166,"close":6191,"volume":55826},{"date":"2025-02-13","open":6215,"high":6215,"low":6131,"close":6176,"volume":77633},{"date":"2025-02-14","open":6240,"high":6250,"low":6186,"close":6226,"volume":35443},{"date":"2025-02-17","open":6206,"high":6255,"low":6186,"close":6216,"volume":54380},{"date":"2025-02-18","open":6216,"high":6216,"low":6146,"close":6216,"volume":41302},{"date":"2025-02-19","open":6221,"high":6300,"low":6191,"close":6276,"volume":89917},{"date":"2025-02-20","open":6286,"high":6305,"low":6251,"close":6286,"volume":51701},{"date":"2025-02-21","open":6325,"high":6349,"low":6281,"close":6345,"volume":49611},{"date":"2025-02-24","open":6296,"high":6315,"low":6256,"close":6315,"volume":77976},{"date":"2025-02-25","open":6290,"high":6315,"low":6241,"close":6266,"volume":94914},{"date":"2025-02-26","open":6266,"high":6404,"low":6256,"close":6380,"volume":91204},{"date":"2025-02-27","open":6439,"high":6439,"low":6335,"close":6375,"volume":208920},{"date":"2025-02-28","open":6305,"high":6305,"low":6146,"close":6156,"volume":127100},{"date":"2025-03-04","open":6156,"high":6175,"low":6027,"close":6042,"volume":96200},{"date":"2025-03-05","open":6082,"high":6176,"low":6082,"close":6176,"volume":102704},{"date":"2025-03-06","open":6216,"high":6265,"low":6156,"close":6246,"volume":90917},{"date":"2025-03-07","open":6190,"high":6217,"low":6141,"close":6166,"volume":91643},{"date":"2025-03-10","open":6111,"high":6245,"low":6087,"close":6206,"volume":106602},{"date":"2025-03-11","open":6037,"high":6096,"low":6017,"close":6082,"volume":63210},{"date":"2025-03-12","open":6077,"high":6140,"low":6077,"close":6136,"volume":48822},{"date":"2025-03-13","open":6165,"high":6185,"low":6077,"close":6117,"volume":53690},{"date":"2025-03-14","open":6121,"high":6121,"low":6051,"close":6052,"volume":66324},{"date":"2025-03-17","open":6071,"high":6111,"low":5972,"close":6052,"volume":61572},{"date":"2025-03-18","open":6086,"high":6136,"low":6037,"close":6062,"volume":42148},{"date":"2025-03-19","open":6066,"high":6096,"low":6012,"close":6027,"volume":26754},{"date":"2025-03-20","open":6051,"high":6091,"low":5928,"close":5938,"volume":51143},{"date":"2025-03-21","open":5942,"high":5962,"low":5858,"close":5962,"volume":43442},{"date":"2025-03-24","open":5966,"high":5966,"low":5908,"close":5923,"volume":28690},{"date":"2025-03-25","open":5957,"high":5957,"low":5883,"close":5903,"volume":55258},{"date":"2025-03-26","open":5918,"high":5971,"low":5868,"close":5972,"volume":53916},{"date":"2025-03-27","open":5917,"high":5937,"low":5863,"close":5883,"volume":19070},{"date":"2025-03-28","open":5912,"high":5917,"low":5818,"close":5848,"volume":46348},{"date":"2025-03-31","open":5743,"high":5743,"low":5579,"close":5589,"volume":133305},{"date":"2025-04-01","open":5659,"high":5763,"low":5624,"close":5739,"volume":59552},{"date":"2025-04-02","open":5738,"high":5738,"low":5629,"close":5669,"volume":77371},{"date":"2025-04-03","open":5529,"high":5724,"low":5529,"close":5724,"volume":23038},{"date":"2025-04-04","open":5659,"high":5832,"low":5654,"close":5759,"volume":49504},{"date":"2025-04-07","open":5559,"high":5559,"low":5420,"close":5460,"volume":86410},{"date":"2025-04-08","open":5524,"high":5529,"low":5390,"close":5410,"volume":38976},{"date":"2025-04-09","open":5350,"high":5425,"low":5231,"close":5261,"volume":29098},{"date":"2025-04-10","open":5505,"high":5609,"low":5415,"close":5609,"volume":55940},{"date":"2025-04-11","open":5510,"high":5579,"low":5440,"close":5579,"volume":74319},{"date":"2025-04-14","open":5584,"high":5653,"low":5584,"close":5639,"volume":19858},{"date":"2025-04-15","open":5663,"high":5663,"low":5589,"close":5629,"volume":22793},{"date":"2025-04-16","open":5653,"high":5653,"low":5530,"close":5555,"volume":14237},{"date":"2025-04-17","open":5559,"high":5669,"low":5559,"close":5669,"volume":22777},{"date":"2025-04-18","open":5688,"high":5698,"low":5634,"close":5674,"volume":77244},{"date":"2025-04-21","open":5688,"high":5703,"low":5619,"close":5644,"volume":17345},{"date":"2025-04-22","open":5634,"high":5663,"low":5614,"close":5639,"volume":6468},{"date":"2025-04-23","open":5669,"high":5713,"low":5644,"close":5709,"volume":13751},{"date":"2025-04-24","open":5689,"high":5703,"low":5669,"close":5699,"volume":15286},{"date":"2025-04-25","open":5708,"high":5708,"low":5644,"close":5669,"volume":17161},{"date":"2025-04-28","open":5679,"high":5708,"low":5659,"close":5694,"volume":1478407},{"date":"2025-04-29","open":5724,"high":5724,"low":5679,"close":5719,"volume":13346},{"date":"2025-04-30","open":5719,"high":5719,"low":5604,"close":5654,"volume":64359},{"date":"2025-05-02","open":5624,"high":5684,"low":5599,"close":5674,"volume":1043544},{"date":"2025-05-07","open":5674,"high":5709,"low":5619,"close":5704,"volume":49266},{"date":"2025-05-08","open":5684,"high":5694,"low":5624,"close":5649,"volume":14095},{"date":"2025-05-09","open":5669,"high":5719,"low":5614,"close":5654,"volume":161988},{"date":"2025-05-12","open":5654,"high":5669,"low":5579,"close":5609,"volume":36255},{"date":"2025-05-13","open":5609,"high":5649,"low":5584,"close":5599,"volume":20712},{"date":"2025-05-14","open":5589,"high":5614,"low":5510,"close":5614,"volume":101219},{"date":"2025-05-15","open":5584,"high":5604,"low":5544,"close":5554,"volume":20811},{"date":"2025-05-16","open":5609,"high":5609,"low":5529,"close":5534,"volume":28758},{"date":"2025-05-19","open":5539,"high":5549,"low":5470,"close":5510,"volume":150523},{"date":"2025-05-20","open":5515,"high":5549,"low":5440,"close":5465,"volume":35655},{"date":"2025-05-21","open":5465,"high":5549,"low":5465,"close":5529,"volume":35810},{"date":"2025-05-22","open":5515,"high":5694,"low":5430,"close":5490,"volume":58332},{"date":"2025-05-23","open":5490,"high":5505,"low":5370,"close":5400,"volume":53215},{"date":"2025-05-26","open":5400,"high":5529,"low":5400,"close":5529,"volume":80725},{"date":"2025-05-27","open":5520,"high":5534,"low":5480,"close":5534,"volume":46512},{"date":"2025-05-28","open":5539,"high":5629,"low":5520,"close":5609,"volume":43512},{"date":"2025-05-29","open":5619,"high":5659,"low":5599,"close":5654,"volume":47293},{"date":"2025-05-30","open":5634,"high":5669,"low":5564,"close":5599,"volume":32186},{"date":"2025-06-02","open":5599,"high":5689,"low":5574,"close":5689,"volume":42959},{"date":"2025-06-04","open":5749,"high":5798,"low":5749,"close":5779,"volume":56831},{"date":"2025-06-05","open":5779,"high":5903,"low":5769,"close":5853,"volume":54347},{"date":"2025-06-09","open":5858,"high":6013,"low":5853,"close":6013,"volume":121515},{"date":"2025-06-10","open":6033,"high":6102,"low":5968,"close":6097,"volume":175469},{"date":"2025-06-11","open":6107,"high":6157,"low":6107,"close":6137,"volume":89416},{"date":"2025-06-12","open":6102,"high":6187,"low":6102,"close":6147,"volume":111402},{"date":"2025-06-13","open":6147,"high":6212,"low":5988,"close":6062,"volume":234114},{"date":"2025-06-16","open":6062,"high":6117,"low":5993,"close":6102,"volume":61173},{"date":"2025-06-17","open":6107,"high":6162,"low":6013,"close":6062,"volume":392802},{"date":"2025-06-18","open":5988,"high":6376,"low":5988,"close":6366,"volume":226375},{"date":"2025-06-19","open":6426,"high":6436,"low":6341,"close":6416,"volume":128328},{"date":"2025-06-20","open":6391,"high":6581,"low":6351,"close":6566,"volume":175530},{"date":"2025-06-23","open":6566,"high":6620,"low":6476,"close":6596,"volume":105222},{"date":"2025-06-24","open":6630,"high":6725,"low":6566,"close":6725,"volume":140295},{"date":"2025-06-25","open":6710,"high":6710,"low":6566,"close":6655,"volume":95756},{"date":"2025-06-26","open":6596,"high":6596,"low":6336,"close":6431,"volume":85184},{"date":"2025-06-27","open":6466,"high":6466,"low":6287,"close":6346,"volume":61528},{"date":"2025-06-30","open":6381,"high":6571,"low":6381,"close":6561,"volume":84035},{"date":"2025-07-01","open":6521,"high":6640,"low":6521,"close":6605,"volume":75834},{"date":"2025-07-02","open":6576,"high":6635,"low":6501,"close":6610,"volume":46854},{"date":"2025-07-03","open":6620,"high":6840,"low":6615,"close":6810,"volume":127295},{"date":"2025-07-04","open":6805,"high":6820,"low":6705,"close":6720,"volume":72446},{"date":"2025-07-07","open":6715,"high":6869,"low":6710,"close":6835,"volume":116982},{"date":"2025-07-08","open":6830,"high":6904,"low":6785,"close":6850,"volume":61424},{"date":"2025-07-09","open":6879,"high":6879,"low":6785,"close":6825,"volume":41709},{"date":"2025-07-10","open":6874,"high":6964,"low":6810,"close":6944,"volume":94326},{"date":"2025-07-11","open":6934,"high":7009,"low":6884,"close":6894,"volume":46973},{"date":"2025-07-14","open":6884,"high":6914,"low":6805,"close":6860,"volume":74668},{"date":"2025-07-15","open":6825,"high":6924,"low":6825,"close":6904,"volume":96452},{"date":"2025-07-16","open":6904,"high":6904,"low":6840,"close":6894,"volume":78906},{"date":"2025-07-17","open":6924,"high":6949,"low":6775,"close":6869,"volume":49817},{"date":"2025-07-18","open":6874,"high":6909,"low":6830,"close":6894,"volume":68178},{"date":"2025-07-21","open":6889,"high":6949,"low":6874,"close":6944,"volume":68618},{"date":"2025-07-22","open":6919,"high":6954,"low":6850,"close":6884,"volume":54205},{"date":"2025-07-23","open":6894,"high":6924,"low":6765,"close":6860,"volume":75313},{"date":"2025-07-24","open":6850,"high":6934,"low":6790,"close":6795,"volume":101578},{"date":"2025-07-25","open":6780,"high":6825,"low":6760,"close":6815,"volume":72800},{"date":"2025-07-28","open":6830,"high":6869,"low":6755,"close":6790,"volume":85459},{"date":"2025-07-29","open":6755,"high":6815,"low":6675,"close":6815,"volume":60699},{"date":"2025-07-30","open":6815,"high":6845,"low":6760,"close":6795,"volume":48105},{"date":"2025-07-31","open":6805,"high":6805,"low":6675,"close":6750,"volume":67932},{"date":"2025-08-01","open":6665,"high":6665,"low":6456,"close":6486,"volume":79523},{"date":"2025-08-04","open":6461,"high":6625,"low":6461,"close":6561,"volume":77365},{"date":"2025-08-05","open":6610,"high":6640,"low":6546,"close":6620,"volume":50024},{"date":"2025-08-06","open":6596,"high":6615,"low":6536,"close":6596,"volume":32552},{"date":"2025-08-07","open":6610,"high":6740,"low":6600,"close":6735,"volume":58200},{"date":"2025-08-08","open":6740,"high":6740,"low":6596,"close":6630,"volume":31707},{"date":"2025-08-11","open":6665,"high":6680,"low":6615,"close":6660,"volume":39543},{"date":"2025-08-12","open":6670,"high":6790,"low":6670,"close":6720,"volume":60749},{"date":"2025-08-13","open":6755,"high":6755,"low":6650,"close":6720,"volume":27559},{"date":"2025-08-14","open":6745,"high":6785,"low":6710,"close":6750,"volume":26612},{"date":"2025-08-18","open":6730,"high":6750,"low":6685,"close":6700,"volume":35203},{"date":"2025-08-19","open":6745,"high":6770,"low":6665,"close":6725,"volume":25996},{"date":"2025-08-20","open":6695,"high":6695,"low":6556,"close":6640,"volume":37017},{"date":"2025-08-21","open":6670,"high":6710,"low":6586,"close":6586,"volume":31326},{"date":"2025-08-22","open":6586,"high":6640,"low":6571,"close":6625,"volume":53162},{"date":"2025-08-25","open":6660,"high":6725,"low":6660,"close":6725,"volume":54048},{"date":"2025-08-26","open":6705,"high":6790,"low":6665,"close":6780,"volume":41031},{"date":"2025-08-27","open":6785,"high":6785,"low":6715,"close":6735,"volume":35547},{"date":"2025-08-28","open":6755,"high":6755,"low":6685,"close":6710,"volume":47423},{"date":"2025-08-29","open":6725,"high":6740,"low":6610,"close":6650,"volume":66068},{"date":"2025-09-01","open":6645,"high":6670,"low":6566,"close":6596,"volume":24302},{"date":"2025-09-02","open":6596,"high":6655,"low":6551,"close":6596,"volume":30424},{"date":"2025-09-03","open":6561,"high":6620,"low":6556,"close":6615,"volume":15889},{"date":"2025-09-04","open":6660,"high":6715,"low":6645,"close":6700,"volume":45554},{"date":"2025-09-05","open":6735,"high":6735,"low":6665,"close":6710,"volume":27235},{"date":"2025-09-08","open":6745,"high":6790,"low":6660,"close":6780,"volume":100739},{"date":"2025-09-09","open":6785,"high":6785,"low":6720,"close":6745,"volume":49420},{"date":"2025-09-10","open":6750,"high":6815,"low":6735,"close":6770,"volume":52751},{"date":"2025-09-11","open":6780,"high":6790,"low":6740,"close":6755,"volume":64536},{"date":"2025-09-12","open":6785,"high":6929,"low":6785,"close":6919,"volume":139102},{"date":"2025-09-15","open":6924,"high":6924,"low":6869,"close":6904,"volume":90289},{"date":"2025-09-16","open":6904,"high":6944,"low":6879,"close":6914,"volume":53691},{"date":"2025-09-17","open":6959,"high":6984,"low":6884,"close":6964,"volume":173048},{"date":"2025-09-18","open":6964,"high":6989,"low":6944,"close":6984,"volume":78830},{"date":"2025-09-19","open":6994,"high":7029,"low":6959,"close":6989,"volume":86087},{"date":"2025-09-22","open":7029,"high":7054,"low":6969,"close":7004,"volume":115367},{"date":"2025-09-23","open":6989,"high":6989,"low":6889,"close":6984,"volume":58594},{"date":"2025-09-24","open":6989,"high":7019,"low":6825,"close":6865,"volume":60091},{"date":"2025-09-25","open":6865,"high":6949,"low":6830,"close":6944,"volume":74194},{"date":"2025-09-26","open":6914,"high":6914,"low":6790,"close":6825,"volume":84487},{"date":"2025-09-29","open":6914,"high":6954,"low":6879,"close":6879,"volume":53482},{"date":"2025-09-30","open":6879,"high":6894,"low":6775,"close":6775,"volume":34986},{"date":"2025-10-01","open":6805,"high":6860,"low":6755,"close":6790,"volume":52771},{"date":"2025-10-02","open":6835,"high":6865,"low":6760,"close":6865,"volume":61286},{"date":"2025-10-10","open":6865,"high":6874,"low":6770,"close":6874,"volume":137174},{"date":"2025-10-13","open":6790,"high":6825,"low":6710,"close":6820,"volume":100069},{"date":"2025-10-14","open":6805,"high":6865,"low":6730,"close":6790,"volume":124269},{"date":"2025-10-15","open":6790,"high":6865,"low":6785,"close":6855,"volume":122166},{"date":"2025-10-16","open":6855,"high":6964,"low":6845,"close":6944,"volume":85794},{"date":"2025-10-17","open":6944,"high":7009,"low":6889,"close":6949,"volume":126284},{"date":"2025-10-20","open":6949,"high":6999,"low":6860,"close":6994,"volume":109774},{"date":"2025-10-21","open":7029,"high":7129,"low":7024,"close":7109,"volume":256045},{"date":"2025-10-22","open":7124,"high":7173,"low":7044,"close":7173,"volume":97167},{"date":"2025-10-23","open":7163,"high":7163,"low":7034,"close":7054,"volume":111878},{"date":"2025-10-24","open":7109,"high":7248,"low":7099,"close":7248,"volume":118203},{"date":"2025-10-27","open":7248,"high":7373,"low":7233,"close":7373,"volume":277197},{"date":"2025-10-28","open":7412,"high":7452,"low":7363,"close":7452,"volume":133906},{"date":"2025-10-29","open":7472,"high":7552,"low":7427,"close":7527,"volume":187973},{"date":"2025-10-30","open":7527,"high":7547,"low":7318,"close":7353,"volume":117641},{"date":"2025-10-31","open":7338,"high":7427,"low":7333,"close":7343,"volume":220182},{"date":"2025-11-03","open":7432,"high":7472,"low":7368,"close":7422,"volume":143017,"rsi_14":75.5,"sma_20":7111.75,"sma_60":6892.5,"sma_120":6596.12},{"date":"2025-11-04","open":7422,"high":7472,"low":7363,"close":7437,"volume":102048,"rsi_14":74.48,"sma_20":7145.0,"sma_60":6907.17,"sma_120":6611.08},{"date":"2025-11-05","open":7412,"high":7437,"low":7094,"close":7343,"volume":160692,"rsi_14":66.67,"sma_20":7172.75,"sma_60":6919.25,"sma_120":6625.21},{"date":"2025-11-06","open":7457,"high":7457,"low":7253,"close":7293,"volume":82487,"rsi_14":63.86,"sma_20":7194.25,"sma_60":6930.92,"sma_120":6639.29},{"date":"2025-11-07","open":7198,"high":7308,"low":7054,"close":7143,"volume":116962,"rsi_14":55.56,"sma_20":7207.75,"sma_60":6937.75,"sma_120":6652.21},{"date":"2025-11-10","open":7153,"high":7278,"low":7153,"close":7258,"volume":32096,"rsi_14":55.56,"sma_20":7229.75,"sma_60":6948.25,"sma_120":6665.96},{"date":"2025-11-11","open":7278,"high":7363,"low":7223,"close":7298,"volume":80312,"rsi_14":54.72,"sma_20":7255.25,"sma_60":6958.92,"sma_120":6680.54},{"date":"2025-11-12","open":7328,"high":7542,"low":7308,"close":7542,"volume":97113,"rsi_14":66.9,"sma_20":7289.75,"sma_60":6972.67,"sma_120":6697.33},{"date":"2025-11-13","open":7527,"high":7602,"low":7442,"close":7602,"volume":127365,"rsi_14":63.5,"sma_20":7322.75,"sma_60":6987.42,"sma_120":6714.83},{"date":"2025-11-14","open":7452,"high":7532,"low":7398,"close":7442,"volume":148311,"rsi_14":52.59,"sma_20":7347.5,"sma_60":6999.0,"sma_120":6731.38},{"date":"2025-11-17","open":7502,"high":7502,"low":7363,"close":7388,"volume":130826,"rsi_14":47.55,"sma_20":7367.25,"sma_60":7010.5,"sma_120":6746.92},{"date":"2025-11-18","open":7333,"high":7388,"low":7158,"close":7218,"volume":55464,"rsi_14":39.08,"sma_20":7372.75,"sma_60":7018.75,"sma_120":6761.38},{"date":"2025-11-19","open":7198,"high":7198,"low":6989,"close":7129,"volume":124030,"rsi_14":41.57,"sma_20":7370.5,"sma_60":7026.92,"sma_120":6775.83},{"date":"2025-11-20","open":7178,"high":7223,"low":7143,"close":7193,"volume":73911,"rsi_14":44.6,"sma_20":7377.5,"sma_60":7037.08,"sma_120":6789.75},{"date":"2025-11-21","open":7044,"high":7124,"low":6974,"close":7124,"volume":111228,"rsi_14":39.13,"sma_20":7371.25,"sma_60":7045.42,"sma_120":6803.04},{"date":"2025-11-24","open":7213,"high":7263,"low":7074,"close":7104,"volume":91097,"rsi_14":37.91,"sma_20":7357.75,"sma_60":7051.75,"sma_120":6815.54},{"date":"2025-11-25","open":7129,"high":7134,"low":6944,"close":6999,"volume":79883,"rsi_14":37.63,"sma_20":7335.0,"sma_60":7055.42,"sma_120":6826.79},{"date":"2025-11-26","open":7029,"high":7233,"low":7029,"close":7233,"volume":74742,"rsi_14":48.1,"sma_20":7320.25,"sma_60":7063.75,"sma_120":6840.46},{"date":"2025-11-27","open":7238,"high":7263,"low":7193,"close":7223,"volume":30553,"rsi_14":52.78,"sma_20":7313.75,"sma_60":7072.33,"sma_120":6853.29},{"date":"2025-11-28","open":7223,"high":7248,"low":7074,"close":7129,"volume":27502,"rsi_14":45.42,"sma_20":7303.0,"sma_60":7080.33,"sma_120":6864.58},{"date":"2025-12-01","open":7143,"high":7163,"low":7064,"close":7064,"volume":63559,"rsi_14":41.87,"sma_20":7285.0,"sma_60":7088.17,"sma_120":6874.71},{"date":"2025-12-02","open":7119,"high":7138,"low":7064,"close":7138,"volume":24790,"rsi_14":34.12,"sma_20":7270.0,"sma_60":7097.25,"sma_120":6884.12},{"date":"2025-12-03","open":7138,"high":7228,"low":7124,"close":7223,"volume":36328,"rsi_14":35.38,"sma_20":7264.0,"sma_60":7107.42,"sma_120":6893.54},{"date":"2025-12-04","open":7198,"high":7203,"low":7114,"close":7183,"volume":19398,"rsi_14":38.98,"sma_20":7258.5,"sma_60":7115.5,"sma_120":6902.29},{"date":"2025-12-05","open":7163,"high":7173,"low":7074,"close":7129,"volume":113850,"rsi_14":38.98,"sma_20":7257.75,"sma_60":7122.5,"sma_120":6910.5},{"date":"2025-12-08","open":7173,"high":7173,"low":7094,"close":7138,"volume":89070,"rsi_14":46.08,"sma_20":7251.75,"sma_60":7128.5,"sma_120":6919.5},{"date":"2025-12-09","open":7129,"high":7158,"low":7084,"close":7158,"volume":38314,"rsi_14":51.58,"sma_20":7244.75,"sma_60":7135.42,"sma_120":6928.33},{"date":"2025-12-10","open":7183,"high":7183,"low":7074,"close":7104,"volume":58436,"rsi_14":45.21,"sma_20":7222.75,"sma_60":7141.0,"sma_120":6937.04},{"date":"2025-12-11","open":7158,"high":7158,"low":6989,"close":7044,"volume":81528,"rsi_14":45.7,"sma_20":7194.75,"sma_60":7145.83,"sma_120":6942.71},{"date":"2025-12-12","open":7034,"high":7104,"low":6999,"close":7104,"volume":44011,"rsi_14":50.0,"sma_20":7177.75,"sma_60":7148.92,"sma_120":6948.46},{"date":"2025-12-15","open":7044,"high":7143,"low":7004,"close":7138,"volume":106426,"rsi_14":57.78,"sma_20":7165.25,"sma_60":7152.83,"sma_120":6953.25},{"date":"2025-12-16","open":7134,"high":7134,"low":6944,"close":6984,"volume":85553,"rsi_14":34.76,"sma_20":7153.5,"sma_60":7154.0,"sma_120":6956.5},{"date":"2025-12-17","open":7019,"high":7019,"low":6909,"close":6909,"volume":26255,"rsi_14":32.2,"sma_20":7142.5,"sma_60":7153.08,"sma_120":6958.04},{"date":"2025-12-18","open":6835,"high":6879,"low":6755,"close":6830,"volume":18026,"rsi_14":32.76,"sma_20":7124.25,"sma_60":7150.5,"sma_120":6959.5},{"date":"2025-12-19","open":6855,"high":6874,"low":6785,"close":6850,"volume":24278,"rsi_14":36.97,"sma_20":7110.5,"sma_60":7148.17,"sma_120":6963.0},{"date":"2025-12-22","open":6924,"high":6929,"low":6874,"close":6899,"volume":45032,"rsi_14":35.0,"sma_20":7100.25,"sma_60":7146.42,"sma_120":6967.62},{"date":"2025-12-23","open":6929,"high":6954,"low":6869,"close":6889,"volume":16974,"rsi_14":26.9,"sma_20":7094.75,"sma_60":7144.83,"sma_120":6970.38},{"date":"2025-12-24","open":6874,"high":6934,"low":6865,"close":6879,"volume":26825,"rsi_14":28.06,"sma_20":7077.0,"sma_60":7145.08,"sma_120":6972.67},{"date":"2025-12-26","open":6889,"high":6944,"low":6830,"close":6860,"volume":44081,"rsi_14":29.55,"sma_20":7058.75,"sma_60":7143.67,"sma_120":6974.75},{"date":"2025-12-29","open":6820,"high":6969,"low":6785,"close":6969,"volume":30063,"rsi_14":38.82,"sma_20":7050.75,"sma_60":7146.08,"sma_120":6976.08},{"date":"2025-12-30","open":6939,"high":6949,"low":6889,"close":6904,"volume":25392,"rsi_14":34.16,"sma_20":7042.75,"sma_60":7146.5,"sma_120":6977.62},{"date":"2026-01-02","open":6944,"high":7079,"low":6944,"close":7054,"volume":77509,"rsi_14":47.22,"sma_20":7038.5,"sma_60":7151.17,"sma_120":6979.46},{"date":"2026-01-05","open":7034,"high":7178,"low":7034,"close":7178,"volume":125007,"rsi_14":56.99,"sma_20":7036.25,"sma_60":7157.67,"sma_120":6982.21},{"date":"2026-01-06","open":7178,"high":7243,"low":7138,"close":7213,"volume":71766,"rsi_14":55.85,"sma_20":7037.75,"sma_60":7163.5,"sma_120":6985.46},{"date":"2026-01-07","open":7109,"high":7233,"low":7029,"close":7109,"volume":138509,"rsi_14":48.51,"sma_20":7036.75,"sma_60":7167.42,"sma_120":6986.83},{"date":"2026-01-08","open":7129,"high":7163,"low":7029,"close":7124,"volume":80319,"rsi_14":58.05,"sma_20":7036.0,"sma_60":7172.5,"sma_120":6988.75},{"date":"2026-01-09","open":7143,"high":7173,"low":7074,"close":7148,"volume":86045,"rsi_14":64.63,"sma_20":7035.5,"sma_60":7178.5,"sma_120":6991.17},{"date":"2026-01-12","open":7143,"high":7213,"low":7109,"close":7183,"volume":77095,"rsi_14":72.9,"sma_20":7039.5,"sma_60":7184.0,"sma_120":6993.5},{"date":"2026-01-13","open":7228,"high":7452,"low":7228,"close":7427,"volume":103856,"rsi_14":79.0,"sma_20":7058.75,"sma_60":7192.08,"sma_120":6997.96},{"date":"2026-01-14","open":7442,"high":7477,"low":7358,"close":7368,"volume":112905,"rsi_14":73.27,"sma_20":7072.0,"sma_60":7199.08,"sma_120":7002.12},{"date":"2026-01-15","open":7368,"high":7457,"low":7353,"close":7368,"volume":77556,"rsi_14":74.0,"sma_20":7083.5,"sma_60":7205.33,"sma_120":7006.08},{"date":"2026-01-16","open":7368,"high":7368,"low":7248,"close":7328,"volume":103495,"rsi_14":71.84,"sma_20":7100.75,"sma_60":7209.0,"sma_120":7009.29},{"date":"2026-01-19","open":7288,"high":7318,"low":7223,"close":7278,"volume":138074,"rsi_14":69.81,"sma_20":7119.25,"sma_60":7210.75,"sma_120":7012.58},{"date":"2026-01-20","open":7308,"high":7437,"low":7308,"close":7417,"volume":169373,"rsi_14":70.64,"sma_20":7148.75,"sma_60":7216.83,"sma_120":7017.25},{"date":"2026-01-21","open":7293,"high":7293,"low":7009,"close":7119,"volume":124942,"rsi_14":58.11,"sma_20":7162.25,"sma_60":7214.67,"sma_120":7019.96},{"date":"2026-01-22","open":7138,"high":7268,"low":7099,"close":7258,"volume":115663,"rsi_14":57.79,"sma_20":7180.25,"sma_60":7212.75,"sma_120":7023.67},{"date":"2026-01-23","open":7288,"high":7403,"low":7283,"close":7383,"volume":132123,"rsi_14":57.79,"sma_20":7205.0,"sma_60":7211.58,"sma_120":7028.62},{"date":"2026-01-26","open":7427,"high":7487,"low":7388,"close":7447,"volume":232061,"rsi_14":58.74,"sma_20":7233.5,"sma_60":7210.25,"sma_120":7033.92},{"date":"2026-01-27","open":7422,"high":7502,"low":7388,"close":7462,"volume":341547,"rsi_14":64.14,"sma_20":7263.75,"sma_60":7212.08,"sma_120":7039.5},{"date":"2026-01-28","open":7492,"high":7577,"low":7457,"close":7557,"volume":180333,"rsi_14":66.29,"sma_20":7293.25,"sma_60":7215.67,"sma_120":7046.25},{"date":"2026-01-29","open":7542,"high":7567,"low":7363,"close":7552,"volume":415955,"rsi_14":65.4,"sma_20":7325.75,"sma_60":7217.83,"sma_120":7055.17},{"date":"2026-01-30","open":7552,"high":7552,"low":7373,"close":7422,"volume":288340,"rsi_14":58.51,"sma_20":7344.25,"sma_60":7217.58,"sma_120":7062.38},{"date":"2026-02-02","open":7318,"high":7358,"low":7039,"close":7129,"volume":352172,"rsi_14":39.73,"sma_20":7341.75,"sma_60":7214.0,"sma_120":7066.62},{"date":"2026-02-03","open":7243,"high":7258,"low":7129,"close":7258,"volume":150127,"rsi_14":46.41,"sma_20":7344.0,"sma_60":7213.42,"sma_120":7072.17},{"date":"2026-02-04","open":7228,"high":7283,"low":7198,"close":7263,"volume":302393,"rsi_14":46.58,"sma_20":7351.75,"sma_60":7215.42,"sma_120":7076.58},{"date":"2026-02-05","open":7248,"high":7303,"low":7084,"close":7124,"volume":402111,"rsi_14":43.73,"sma_20":7351.75,"sma_60":7213.17,"sma_120":7080.71},{"date":"2026-02-06","open":7039,"high":7064,"low":6874,"close":7004,"volume":239755,"rsi_14":41.94,"sma_20":7344.5,"sma_60":7208.25,"sma_120":7083.58},{"date":"2026-02-09","open":7173,"high":7213,"low":7089,"close":7163,"volume":136417,"rsi_14":42.61,"sma_20":7343.5,"sma_60":7201.92,"sma_120":7087.29},{"date":"2026-02-10","open":7168,"high":7263,"low":7143,"close":7223,"volume":152654,"rsi_14":53.54,"sma_20":7333.25,"sma_60":7195.58,"sma_120":7091.5},{"date":"2026-02-11","open":7278,"high":7373,"low":7278,"close":7373,"volume":65033,"rsi_14":53.85,"sma_20":7333.5,"sma_60":7194.42,"sma_120":7096.71},{"date":"2026-02-12","open":7403,"high":7437,"low":7333,"close":7437,"volume":92458,"rsi_14":51.92,"sma_20":7337.0,"sma_60":7195.25,"sma_120":7102.88},{"date":"2026-02-13","open":7403,"high":7417,"low":7308,"close":7353,"volume":82497,"rsi_14":46.74,"sma_20":7338.25,"sma_60":7197.5,"sma_120":7108.12},{"date":"2026-02-19","open":7422,"high":7562,"low":7412,"close":7537,"volume":196662,"rsi_14":52.31,"sma_20":7351.25,"sma_60":7204.33,"sma_120":7115.62},{"date":"2026-02-20","open":7527,"high":7642,"low":7462,"close":7627,"volume":219380,"rsi_14":52.16,"sma_20":7361.75,"sma_60":7211.58,"sma_120":7124.33},{"date":"2026-02-23","open":7806,"high":7836,"low":7751,"close":7801,"volume":267873,"rsi_14":56.98,"sma_20":7396.0,"sma_60":7222.92,"sma_120":7134.17},{"date":"2026-02-24","open":7836,"high":7941,"low":7821,"close":7921,"volume":209354,"rsi_14":64.04,"sma_20":7429.25,"sma_60":7236.58,"sma_120":7144.17},{"date":"2026-02-25","open":7921,"high":7960,"low":7826,"close":7941,"volume":173972,"rsi_14":77.08,"sma_20":7457.25,"sma_60":7252.33,"sma_120":7153.88},{"date":"2026-02-26","open":7970,"high":8045,"low":7921,"close":7950,"volume":143501,"rsi_14":75.09,"sma_20":7482.5,"sma_60":7264.33,"sma_120":7164.04},{"date":"2026-02-27","open":7886,"high":7941,"low":7821,"close":7891,"volume":101209,"rsi_14":71.88,"sma_20":7504.0,"sma_60":7275.5,"sma_120":7173.92},{"date":"2026-03-03","open":7826,"high":7836,"low":7452,"close":7452,"volume":304932,"rsi_14":59.48,"sma_20":7498.75,"sma_60":7280.92,"sma_120":7180.62},{"date":"2026-03-04","open":7293,"high":7293,"low":6615,"close":6675,"volume":295317,"rsi_14":43.12,"sma_20":7454.75,"sma_60":7274.42,"sma_120":7181.29},{"date":"2026-03-05","open":7039,"high":7213,"low":6939,"close":7124,"volume":149871,"rsi_14":49.26,"sma_20":7439.75,"sma_60":7274.17,"sma_120":7185.71},{"date":"2026-03-06","open":7114,"high":7258,"low":7044,"close":7223,"volume":54056,"rsi_14":50.0,"sma_20":7444.5,"sma_60":7274.17,"sma_120":7190.79},{"date":"2026-03-09","open":7014,"high":7034,"low":6835,"close":7034,"volume":72166,"rsi_14":43.86,"sma_20":7433.25,"sma_60":7271.67,"sma_120":7193.58},{"date":"2026-03-10","open":7203,"high":7223,"low":7064,"close":7163,"volume":52563,"rsi_14":45.15,"sma_20":7428.25,"sma_60":7272.25,"sma_120":7197.38},{"date":"2026-03-11","open":7238,"high":7318,"low":7059,"close":7124,"volume":47639,"rsi_14":45.88,"sma_20":7428.25,"sma_60":7272.0,"sma_120":7200.25},{"date":"2026-03-12","open":7114,"high":7129,"low":7039,"close":7114,"volume":29554,"rsi_14":41.87,"sma_20":7433.75,"sma_60":7271.25,"sma_120":7203.33},{"date":"2026-03-13","open":6964,"high":7198,"low":6939,"close":7173,"volume":109610,"rsi_14":41.2,"sma_20":7434.25,"sma_60":7272.42,"sma_120":7206.71},{"date":"2026-03-16","open":7183,"high":7183,"low":6999,"close":7049,"volume":75115,"rsi_14":35.11,"sma_20":7425.5,"sma_60":7272.5,"sma_120":7209.17},{"date":"2026-03-17","open":7114,"high":7188,"low":7094,"close":7124,"volume":99208,"rsi_14":33.94,"sma_20":7413.0,"sma_60":7272.83,"sma_120":7210.88},{"date":"2026-03-18","open":7208,"high":7233,"low":7173,"close":7223,"volume":38475,"rsi_14":35.99,"sma_20":7402.25,"sma_60":7274.25,"sma_120":7213.54},{"date":"2026-03-19","open":7079,"high":7109,"low":7029,"close":7029,"volume":54076,"rsi_14":33.21,"sma_20":7386.0,"sma_60":7275.0,"sma_120":7214.5},{"date":"2026-03-20","open":7079,"high":7158,"low":7066,"close":7138,"volume":76417,"rsi_14":36.54,"sma_20":7366.0,"sma_60":7278.83,"sma_120":7215.96},{"date":"2026-03-23","open":6934,"high":6939,"low":6730,"close":6730,"volume":58157,"rsi_14":36.94,"sma_20":7321.0,"sma_60":7277.17,"sma_120":7213.83},{"date":"2026-03-24","open":6944,"high":7034,"low":6825,"close":7029,"volume":45751,"rsi_14":57.73,"sma_20":7282.25,"sma_60":7280.17,"sma_120":7214.17},{"date":"2026-03-25","open":7084,"high":7193,"low":7084,"close":7129,"volume":31171,"rsi_14":50.13,"sma_20":7242.5,"sma_60":7284.0,"sma_120":7215.21},{"date":"2026-03-26","open":7238,"high":7253,"low":7074,"close":7094,"volume":40758,"rsi_14":46.54,"sma_20":7200.0,"sma_60":7287.42,"sma_120":7216.12},{"date":"2026-03-27","open":7039,"high":7213,"low":6984,"close":7213,"volume":32710,"rsi_14":54.97,"sma_20":7163.0,"sma_60":7293.0,"sma_120":7219.04},{"date":"2026-03-30","open":6974,"high":7158,"low":6974,"close":7044,"volume":36649,"rsi_14":46.76,"sma_20":7120.5,"sma_60":7296.08,"sma_120":7219.88},{"date":"2026-03-31","open":7044,"high":7134,"low":6939,"close":6954,"volume":64544,"rsi_14":45.53,"sma_20":7095.5,"sma_60":7295.83,"sma_120":7220.96},{"date":"2026-04-01","open":7158,"high":7283,"low":7069,"close":7248,"volume":40855,"rsi_14":53.09,"sma_20":7124.25,"sma_60":7301.58,"sma_120":7224.04},{"date":"2026-04-02","open":7253,"high":7328,"low":6954,"close":7019,"volume":50192,"rsi_14":46.71,"sma_20":7119.0,"sma_60":7301.0,"sma_120":7226.08},{"date":"2026-04-03","open":7114,"high":7163,"low":7034,"close":7059,"volume":24296,"rsi_14":50.22,"sma_20":7110.75,"sma_60":7299.0,"sma_120":7228.33},{"date":"2026-04-06","open":7059,"high":7138,"low":7024,"close":7059,"volume":17856,"rsi_14":48.52,"sma_20":7112.0,"sma_60":7296.42,"sma_120":7229.96},{"date":"2026-04-07","open":7084,"high":7173,"low":6984,"close":7009,"volume":72912,"rsi_14":44.99,"sma_20":7104.25,"sma_60":7294.75,"sma_120":7231.08},{"date":"2026-04-08","open":7233,"high":7318,"low":7143,"close":7228,"volume":45838,"rsi_14":54.61,"sma_20":7109.5,"sma_60":7296.5,"sma_120":7234.5},{"date":"2026-04-09","open":7218,"high":7283,"low":7163,"close":7253,"volume":41151,"rsi_14":52.76,"sma_20":7116.5,"sma_60":7298.25,"sma_120":7238.38},{"date":"2026-04-10","open":7268,"high":7318,"low":7263,"close":7288,"volume":59461,"rsi_14":66.37,"sma_20":7122.25,"sma_60":7300.0,"sma_120":7242.0},{"date":"2026-04-13","open":7193,"high":7223,"low":7134,"close":7213,"volume":34997,"rsi_14":56.23,"sma_20":7130.5,"sma_60":7296.42,"sma_120":7244.25},{"date":"2026-04-14","open":7258,"high":7298,"low":7228,"close":7253,"volume":73715,"rsi_14":54.39,"sma_20":7137.0,"sma_60":7294.5,"sma_120":7246.79},{"date":"2026-04-15","open":7308,"high":7393,"low":7308,"close":7368,"volume":112745,"rsi_14":59.14,"sma_20":7144.25,"sma_60":7294.5,"sma_120":7249.92},{"date":"2026-04-16","open":7442,"high":7587,"low":7442,"close":7532,"volume":55856,"rsi_14":60.32,"sma_20":7169.5,"sma_60":7297.92,"sma_120":7253.46},{"date":"2026-04-17","open":7542,"high":7622,"low":7522,"close":7572,"volume":53737,"rsi_14":68.66,"sma_20":7191.25,"sma_60":7302.83,"sma_120":7256.79},{"date":"2026-04-20","open":7642,"high":7726,"low":7607,"close":7676,"volume":36275,"rsi_14":75.26,"sma_20":7238.75,"sma_60":7307.17,"sma_120":7262.0},{"date":"2026-04-21","open":7736,"high":7876,"low":7736,"close":7871,"volume":83330,"rsi_14":73.41,"sma_20":7281.0,"sma_60":7319.75,"sma_120":7267.21},{"date":"2026-04-22","open":7916,"high":7965,"low":7851,"close":7955,"volume":92174,"rsi_14":89.5,"sma_20":7322.5,"sma_60":7331.42,"sma_120":7272.08},{"date":"2026-04-23","open":7955,"high":8030,"low":7736,"close":7801,"volume":69450,"rsi_14":78.54,"sma_20":7358.0,"sma_60":7338.42,"sma_120":7275.0},{"date":"2026-04-24","open":7871,"high":7960,"low":7843,"close":7945,"volume":62583,"rsi_14":80.69,"sma_20":7394.75,"sma_60":7346.75,"sma_120":7278.5},{"date":"2026-04-27","open":7985,"high":7985,"low":7856,"close":7896,"volume":62225,"rsi_14":80.69,"sma_20":7437.5,"sma_60":7354.0,"sma_120":7283.04},{"date":"2026-04-28","open":7931,"high":8105,"low":7931,"close":8080,"volume":149407,"rsi_14":80.21,"sma_20":7494.0,"sma_60":7362.75,"sma_120":7289.21},{"date":"2026-04-29","open":8145,"high":8255,"low":8130,"close":8160,"volume":97959,"rsi_14":80.56,"sma_20":7538.25,"sma_60":7372.42,"sma_120":7295.12},{"date":"2026-04-30","open":8180,"high":8180,"low":7940,"close":7985,"volume":61434,"rsi_14":71.2,"sma_20":7585.25,"sma_60":7381.33,"sma_120":7299.46},{"date":"2026-05-04","open":8005,"high":8190,"low":8005,"close":8110,"volume":142656,"rsi_14":76.69,"sma_20":7636.5,"sma_60":7397.25,"sma_120":7305.62},{"date":"2026-05-06","open":8155,"high":8155,"low":8030,"close":8070,"volume":180744,"rsi_14":74.23,"sma_20":7685.75,"sma_60":7410.33,"sma_120":7311.88},{"date":"2026-05-07","open":8065,"high":8085,"low":7925,"close":8000,"volume":125272,"rsi_14":69.09,"sma_20":7734.0,"sma_60":7422.17,"sma_120":7318.79},{"date":"2026-05-08","open":8020,"high":8050,"low":7880,"close":7890,"volume":131749,"rsi_14":60.78,"sma_20":7765.75,"sma_60":7434.5,"sma_120":7323.83},{"date":"2026-05-11","open":7880,"high":7910,"low":7745,"close":7820,"volume":132934,"rsi_14":57.05,"sma_20":7792.75,"sma_60":7447.67,"sma_120":7327.96},{"date":"2026-05-12","open":7820,"high":7850,"low":7455,"close":7615,"volume":206766,"rsi_14":47.29,"sma_20":7807.75,"sma_60":7454.75,"sma_120":7328.33},{"date":"2026-05-13","open":7690,"high":7740,"low":7390,"close":7640,"volume":148045,"rsi_14":41.28,"sma_20":7827.75,"sma_60":7461.25,"sma_120":7328.42},{"date":"2026-05-14","open":7715,"high":7910,"low":7715,"close":7910,"volume":91763,"rsi_14":47.76,"sma_20":7859.25,"sma_60":7469.75,"sma_120":7332.08},{"date":"2026-05-15","open":7945,"high":8015,"low":7540,"close":7620,"volume":168007,"rsi_14":44.2,"sma_20":7870.5,"sma_60":7472.33,"sma_120":7333.79},{"date":"2026-05-18","open":7620,"high":7630,"low":7295,"close":7520,"volume":117461,"rsi_14":37.11,"sma_20":7868.5,"sma_60":7474.67,"sma_120":7336.08},{"date":"2026-05-19","open":7520,"high":7590,"low":7285,"close":7425,"volume":99457,"rsi_14":36.19,"sma_20":7859.75,"sma_60":7472.33,"sma_120":7338.33},{"date":"2026-05-20","open":7425,"high":7450,"low":7120,"close":7230,"volume":118841,"rsi_14":25.82,"sma_20":7836.0,"sma_60":7465.25,"sma_120":7338.42},{"date":"2026-05-21","open":7320,"high":7480,"low":7320,"close":7420,"volume":65024,"rsi_14":31.12,"sma_20":7812.0,"sma_60":7458.42,"sma_120":7340.67},{"date":"2026-05-22","open":7540,"high":7670,"low":7505,"close":7605,"volume":57621,"rsi_14":40.36,"sma_20":7793.0,"sma_60":7452.67,"sma_120":7344.62},{"date":"2026-05-26","open":7705,"high":7725,"low":7505,"close":7540,"volume":186246,"rsi_14":35.08,"sma_20":7778.5,"sma_60":7445.5,"sma_120":7348.92},{"date":"2026-05-27","open":7530,"high":7610,"low":7405,"close":7420,"volume":224662,"rsi_14":33.67,"sma_20":7750.75,"sma_60":7436.17,"sma_120":7350.25},{"date":"2026-05-28","open":7615,"high":7700,"low":7360,"close":7575,"volume":75498,"rsi_14":39.76,"sma_20":7733.25,"sma_60":7430.42,"sma_120":7352.96},{"date":"2026-05-29","open":7615,"high":7800,"low":7615,"close":7740,"volume":104883,"rsi_14":46.48,"sma_20":7714.75,"sma_60":7434.75,"sma_120":7357.83},{"date":"2026-06-01","open":8010,"high":8040,"low":7740,"close":7840,"volume":208565,"rsi_14":50.46,"sma_20":7698.75,"sma_60":7453.75,"sma_120":7364.08},{"date":"2026-06-02","open":7840,"high":7880,"low":7575,"close":7865,"volume":208324,"rsi_14":56.31,"sma_20":7692.75,"sma_60":7465.67,"sma_120":7369.92},{"date":"2026-06-04","open":7790,"high":7865,"low":7505,"close":7620,"volume":47417,"rsi_14":49.55,"sma_20":7668.25,"sma_60":7471.83,"sma_120":7373.0},{"date":"2026-06-05","open":7620,"high":7620,"low":7225,"close":7365,"volume":39720,"rsi_14":37.53,"sma_20":7633.0,"sma_60":7476.92,"sma_120":7374.29},{"date":"2026-06-08","open":7040,"high":7160,"low":6880,"close":7010,"volume":64951,"rsi_14":36.44,"sma_20":7583.5,"sma_60":7473.92,"sma_120":7373.08},{"date":"2026-06-09","open":7080,"high":7140,"low":6945,"close":7095,"volume":49182,"rsi_14":40.49,"sma_20":7543.75,"sma_60":7473.0,"sma_120":7372.5},{"date":"2026-06-10","open":6995,"high":7070,"low":6710,"close":6875,"volume":82779,"rsi_14":38.35,"sma_20":7496.5,"sma_60":7468.58,"sma_120":7369.92},{"date":"2026-06-11","open":6775,"high":6975,"low":6590,"close":6975,"volume":43987,"rsi_14":44.37,"sma_20":7464.5,"sma_60":7464.83,"sma_120":7368.62},{"date":"2026-06-12","open":7165,"high":7350,"low":7065,"close":7220,"volume":71263,"rsi_14":45.69,"sma_20":7443.5,"sma_60":7467.25,"sma_120":7369.88},{"date":"2026-06-15","open":7220,"high":7385,"low":7220,"close":7335,"volume":40775,"rsi_14":44.0,"sma_20":7414.75,"sma_60":7470.33,"sma_120":7371.58},{"date":"2026-06-16","open":7335,"high":7335,"low":7195,"close":7215,"volume":61195,"rsi_14":42.95,"sma_20":7394.5,"sma_60":7469.75,"sma_120":7372.0},{"date":"2026-06-17","open":7215,"high":7355,"low":7110,"close":7300,"volume":28457,"rsi_14":47.36,"sma_20":7383.5,"sma_60":7473.83,"sma_120":7374.42},{"date":"2026-06-18","open":7245,"high":7245,"low":7090,"close":7105,"volume":37077,"rsi_14":39.83,"sma_20":7367.5,"sma_60":7472.83,"sma_120":7375.83},{"date":"2026-06-19","open":7115,"high":7295,"low":6925,"close":7095,"volume":215041,"rsi_14":35.03,"sma_20":7360.75,"sma_60":7478.5,"sma_120":7377.83},{"date":"2026-06-22","open":7095,"high":7100,"low":6800,"close":6810,"volume":61229,"rsi_14":27.99,"sma_20":7330.25,"sma_60":7474.42,"sma_120":7377.29},{"date":"2026-06-23","open":6820,"high":6880,"low":6345,"close":6380,"volume":314446,"rsi_14":22.95,"sma_20":7269.0,"sma_60":7461.5,"sma_120":7372.75},{"date":"2026-06-24","open":6415,"high":6560,"low":6285,"close":6520,"volume":33768,"rsi_14":29.17,"sma_20":7218.0,"sma_60":7451.5,"sma_120":7369.46},{"date":"2026-06-25","open":6590,"high":6645,"low":6420,"close":6425,"volume":20809,"rsi_14":31.05,"sma_20":7168.25,"sma_60":7437.92,"sma_120":7365.46},{"date":"2026-06-26","open":6425,"high":6425,"low":6000,"close":6135,"volume":45874,"rsi_14":31.88,"sma_20":7096.25,"sma_60":7422.33,"sma_120":7359.21},{"date":"2026-06-29","open":6195,"high":6745,"low":6195,"close":6745,"volume":26687,"rsi_14":44.05,"sma_20":7046.5,"sma_60":7418.42,"sma_120":7357.12},{"date":"2026-06-30","open":6780,"high":6780,"low":6555,"close":6565,"volume":55815,"rsi_14":44.66,"sma_20":6982.75,"sma_60":7406.58,"sma_120":7354.08},{"date":"2026-07-01","open":6655,"high":6680,"low":6515,"close":6605,"volume":37870,"rsi_14":43.49,"sma_20":6919.75,"sma_60":7399.25,"sma_120":7350.12},{"date":"2026-07-02","open":6535,"high":6760,"low":6390,"close":6590,"volume":99081,"rsi_14":37.93,"sma_20":6868.25,"sma_60":7391.0,"sma_120":7345.0},{"date":"2026-07-03","open":6605,"high":6615,"low":6350,"close":6525,"volume":38120,"rsi_14":34.18,"sma_20":6826.25,"sma_60":7381.67,"sma_120":7339.04},{"date":"2026-07-06","open":6595,"high":6595,"low":6295,"close":6435,"volume":10899,"rsi_14":34.58,"sma_20":6797.5,"sma_60":7371.67,"sma_120":7333.21},{"date":"2026-07-07","open":6400,"high":6445,"low":6270,"close":6435,"volume":21382,"rsi_14":32.31,"sma_20":6764.5,"sma_60":7358.0,"sma_120":7327.25},{"date":"2026-07-08","open":6390,"high":6395,"low":6110,"close":6235,"volume":140132,"rsi_14":32.24,"sma_20":6732.5,"sma_60":7340.58,"sma_120":7319.42},{"date":"2026-07-09","open":6245,"high":6245,"low":5970,"close":6055,"volume":41984,"rsi_14":30.15,"sma_20":6686.5,"sma_60":7319.58,"sma_120":7309.79},{"date":"2026-07-10","open":6125,"high":6390,"low":6125,"close":6295,"volume":42791,"rsi_14":40.0,"sma_20":6640.25,"sma_60":7303.83,"sma_120":7300.12},{"date":"2026-07-13","open":6295,"high":6440,"low":6125,"close":6200,"volume":75577,"rsi_14":45.98,"sma_20":6583.5,"sma_60":7285.83,"sma_120":7290.17},{"date":"2026-07-14","open":6200,"high":6200,"low":5880,"close":5955,"volume":17213,"rsi_14":37.95,"sma_20":6520.5,"sma_60":7261.83,"sma_120":7278.17},{"date":"2026-07-15","open":6055,"high":6200,"low":6050,"close":6125,"volume":19307,"rsi_14":43.8,"sma_20":6461.75,"sma_60":7237.92,"sma_120":7267.92},{"date":"2026-07-16","open":6095,"high":6135,"low":5960,"close":6060,"volume":21368,"rsi_14":48.29,"sma_20":6409.5,"sma_60":7212.25,"sma_120":7257.54},{"date":"2026-07-20","open":6040,"high":6040,"low":5770,"close":5820,"volume":35012,"rsi_14":24.66,"sma_20":6345.75,"sma_60":7180.83,"sma_120":7244.0},{"date":"2026-07-21","open":5815,"high":5935,"low":5705,"close":5920,"volume":33791,"rsi_14":31.52,"sma_20":6301.25,"sma_60":7147.83,"sma_120":7233.79},{"date":"2026-07-22","open":6005,"high":6120,"low":5915,"close":5950,"volume":7049,"rsi_14":31.12,"sma_20":6279.75,"sma_60":7113.92,"sma_120":7222.67},{"date":"2026-07-23","open":5975,"high":6335,"low":5975,"close":6335,"volume":25763,"rsi_14":43.94,"sma_20":6270.5,"sma_60":7089.0,"sma_120":7213.71},{"date":"2026-07-24","open":6235,"high":6305,"low":6130,"close":6235,"volume":26723,"rsi_14":43.22,"sma_20":6261.0,"sma_60":7060.0,"sma_120":7203.38},{"date":"2026-07-27","open":6340,"high":6430,"low":6270,"close":6395,"volume":40577,"rsi_14":49.1,"sma_20":6274.0,"sma_60":7034.5,"sma_120":7194.25},{"date":"2026-07-28","open":6250,"high":6270,"low":5980,"close":6075,"volume":22478,"rsi_14":42.89,"sma_20":6240.5,"sma_60":7000.58,"sma_120":7181.67},{"date":"2026-07-29","open":6125,"high":6185,"low":5700,"close":5875,"volume":32091,"rsi_14":42.89,"sma_20":6206.0,"sma_60":6962.5,"sma_120":7167.46},{"date":"2026-07-30","open":5875,"high":6165,"low":5845,"close":6060,"volume":142598,"rsi_14":50.1,"sma_20":6178.75,"sma_60":6930.42,"sma_120":7155.88},{"date":"2026-07-31","open":6130,"high":6245,"low":6000,"close":6245,"volume":44864,"rsi_14":48.99,"sma_20":6161.5,"sma_60":6899.33,"sma_120":7148.29},{"date":"2026-08-03","open":6145,"high":6200,"low":6020,"close":6125,"volume":18231,"rsi_14":48.5,"sma_20":6141.5,"sma_60":6866.92,"sma_120":7138.62},{"date":"2026-08-04","open":6215,"high":6405,"low":6175,"close":6405,"volume":50112,"rsi_14":58.86,"sma_20":6140.0,"sma_60":6840.33,"sma_120":7131.25},{"date":"2026-08-05","open":6460,"high":6535,"low":6410,"close":6410,"volume":21517,"rsi_14":56.0,"sma_20":6138.75,"sma_60":6815.67,"sma_120":7125.08},{"date":"2026-08-06","open":6400,"high":6550,"low":6325,"close":6500,"volume":29373,"rsi_14":59.17,"sma_20":6152.0,"sma_60":6793.67,"sma_120":7120.67},{"date":"2026-08-07","open":6495,"high":6680,"low":6485,"close":6680,"volume":40570,"rsi_14":68.38,"sma_20":6183.25,"sma_60":6778.08,"sma_120":7116.42},{"date":"2026-08-10","open":6680,"high":6870,"low":6630,"close":6870,"volume":18817,"rsi_14":69.55,"sma_20":6212.0,"sma_60":6765.25,"sma_120":7113.25},{"date":"2026-08-11","open":6875,"high":6940,"low":6780,"close":6860,"volume":56512,"rsi_14":68.88,"sma_20":6245.0,"sma_60":6747.75,"sma_120":7108.75},{"date":"2026-08-12","open":6830,"high":6930,"low":6740,"close":6760,"volume":25181,"rsi_14":60.0,"sma_20":6285.25,"sma_60":6733.42,"sma_120":7102.88},{"date":"2026-08-13","open":6765,"high":6830,"low":6720,"close":6775,"volume":44784,"rsi_14":63.24,"sma_20":6317.75,"sma_60":6721.0,"sma_120":7097.83},{"date":"2026-08-14","open":6770,"high":6880,"low":6740,"close":6865,"volume":31088,"rsi_14":61.93,"sma_20":6358.0,"sma_60":6711.67,"sma_120":7092.0},{"date":"2026-08-18","open":6815,"high":6815,"low":6505,"close":6610,"volume":38115,"rsi_14":64.04,"sma_20":6397.5,"sma_60":6701.33,"sma_120":7083.29},{"date":"2026-08-19","open":6435,"high":6540,"low":6320,"close":6505,"volume":44111,"rsi_14":67.4,"sma_20":6426.75,"sma_60":6686.08,"sma_120":7072.25},{"date":"2026-08-20","open":6630,"high":6790,"low":6610,"close":6720,"volume":29246,"rsi_14":67.93,"sma_20":6465.25,"sma_60":6671.33,"sma_120":7062.0},{"date":"2026-08-21","open":6600,"high":6600,"low":6405,"close":6515,"volume":46010,"rsi_14":57.26,"sma_20":6474.25,"sma_60":6654.25,"sma_120":7049.88},{"date":"2026-08-24","open":6560,"high":6730,"low":6530,"close":6690,"volume":28060,"rsi_14":64.75,"sma_20":6497.0,"sma_60":6642.08,"sma_120":7039.12},{"date":"2026-08-25","open":6660,"high":6660,"low":6445,"close":6625,"volume":10839,"rsi_14":56.47,"sma_20":6508.5,"sma_60":6626.25,"sma_120":7028.33},{"date":"2026-08-26","open":6625,"high":6680,"low":6555,"close":6655,"volume":33545,"rsi_14":57.1,"sma_20":6537.5,"sma_60":6608.17,"sma_120":7021.46},{"date":"2026-08-27","open":6665,"high":6795,"low":6665,"close":6755,"volume":18423,"rsi_14":57.35,"sma_20":6581.5,"sma_60":6590.08,"sma_120":7021.92},{"date":"2026-08-28","open":6715,"high":6760,"low":6645,"close":6745,"volume":11090,"rsi_14":52.08,"sma_20":6615.75,"sma_60":6571.42,"sma_120":7018.54},{"date":"2026-08-31","open":6700,"high":6750,"low":6545,"close":6750,"volume":17013,"rsi_14":45.65,"sma_20":6641.0,"sma_60":6556.92,"sma_120":7014.38},{"date":"2026-09-01","open":6715,"high":6800,"low":6700,"close":6715,"volume":8258,"rsi_14":44.84,"sma_20":6670.5,"sma_60":6546.08,"sma_120":7011.5},{"date":"2026-09-02","open":6585,"high":6660,"low":6465,"close":6465,"volume":2677,"rsi_14":40.51,"sma_20":6673.5,"sma_60":6537.0,"sma_120":7005.46},{"date":"2026-09-03","open":6535,"high":6600,"low":6380,"close":6475,"volume":21217,"rsi_14":40.32,"sma_20":6676.75,"sma_60":6526.67,"sma_120":6999.83},{"date":"2026-09-04","open":6505,"high":6545,"low":6470,"close":6505,"volume":6051,"rsi_14":37.92,"sma_20":6677.0,"sma_60":6520.5,"sma_120":6994.54},{"date":"2026-09-07","open":6575,"high":6575,"low":6485,"close":6525,"volume":17445,"rsi_14":46.61,"sma_20":6669.25,"sma_60":6513.0,"sma_120":6988.92},{"date":"2026-09-08","open":6570,"high":6570,"low":6345,"close":6370,"volume":13746,"rsi_14":44.83,"sma_20":6644.25,"sma_60":6498.83,"sma_120":6983.04},{"date":"2026-09-09","open":6365,"high":6475,"low":6300,"close":6475,"volume":21894,"rsi_14":39.75,"sma_20":6625.0,"sma_60":6484.5,"sma_120":6977.42},{"date":"2026-09-10","open":6415,"high":6425,"low":6310,"close":6425,"volume":11571,"rsi_14":45.67,"sma_20":6608.25,"sma_60":6471.33,"sma_120":6970.54},{"date":"2026-09-11","open":6265,"high":6350,"low":6260,"close":6335,"volume":6040,"rsi_14":31.41,"sma_20":6586.25,"sma_60":6455.25,"sma_120":6964.54},{"date":"2026-09-14","open":6235,"high":6305,"low":6195,"close":6270,"volume":19737,"rsi_14":31.41,"sma_20":6556.5,"sma_60":6441.33,"sma_120":6957.08},{"date":"2026-09-15","open":6205,"high":6335,"low":6205,"close":6300,"volume":20211,"rsi_14":31.41,"sma_20":6541.0,"sma_60":6428.08,"sma_120":6953.29},{"date":"2026-09-16","open":6220,"high":6275,"low":6185,"close":6210,"volume":11730,"rsi_14":21.16,"sma_20":6526.25,"sma_60":6418.08,"sma_120":6946.25},{"date":"2026-09-17","open":6210,"high":6250,"low":6170,"close":6190,"volume":5375,"rsi_14":20.94,"sma_20":6499.75,"sma_60":6414.92,"sma_120":6938.21},{"date":"2026-09-18","open":6240,"high":6240,"low":6190,"close":6205,"volume":9798,"rsi_14":21.76,"sma_20":6484.25,"sma_60":6409.67,"sma_120":6930.58},{"date":"2026-09-21","open":6205,"high":6205,"low":6090,"close":6130,"volume":16354,"rsi_14":20.9,"sma_20":6456.25,"sma_60":6404.75,"sma_120":6921.33},{"date":"2026-09-22","open":6165,"high":6200,"low":6135,"close":6165,"volume":19028,"rsi_14":31.01,"sma_20":6433.25,"sma_60":6405.25,"sma_120":6913.79},{"date":"2026-09-23","open":6165,"high":6170,"low":6035,"close":6075,"volume":17216,"rsi_14":27.01,"sma_20":6404.25,"sma_60":6394.08,"sma_120":6906.25},{"date":"2026-09-28","open":6085,"high":6280,"low":6085,"close":6240,"volume":24482,"rsi_14":36.82,"sma_20":6378.5,"sma_60":6388.67,"sma_120":6897.62},{"date":"2026-09-29","open":6220,"high":6220,"low":6080,"close":6115,"volume":45240,"rsi_14":31.53,"sma_20":6347.0,"sma_60":6380.5,"sma_120":6889.88},{"date":"2026-09-30","open":6175,"high":6200,"low":6140,"close":6165,"volume":9489,"rsi_14":39.8,"sma_20":6317.75,"sma_60":6373.42,"sma_120":6882.21},{"date":"2026-10-01","open":6190,"high":6315,"low":6185,"close":6315,"volume":26513,"rsi_14":42.38,"sma_20":6297.75,"sma_60":6369.92,"sma_120":6875.79},{"date":"2026-10-02","open":6320,"high":6355,"low":6275,"close":6355,"volume":10172,"rsi_14":46.63,"sma_20":6292.25,"sma_60":6368.58,"sma_120":6870.12},{"date":"2026-10-06","open":6355,"high":6375,"low":6300,"close":6375,"volume":35870,"rsi_14":52.06,"sma_20":6287.25,"sma_60":6367.58,"sma_120":6862.79},{"date":"2026-10-07","open":6375,"high":6410,"low":6330,"close":6370,"volume":13777,"rsi_14":55.49,"sma_20":6280.5,"sma_60":6369.83,"sma_120":6855.21},{"date":"2026-10-08","open":6335,"high":6335,"low":6175,"close":6210,"volume":30551,"rsi_14":45.67,"sma_20":6264.75,"sma_60":6372.42,"sma_120":6846.0},{"date":"2026-10-12","open":6210,"high":6255,"low":6070,"close":6130,"volume":40681,"rsi_14":46.12,"sma_20":6252.75,"sma_60":6369.67,"sma_120":6836.75},{"date":"2026-10-13","open":5965,"high":6075,"low":5815,"close":6075,"volume":18089,"rsi_14":44.6,"sma_20":6232.75,"sma_60":6367.58,"sma_120":6826.71},{"date":"2026-10-14","open":6075,"high":6180,"low":6070,"close":6165,"volume":15510,"rsi_14":48.25,"sma_20":6219.75,"sma_60":6371.08,"sma_120":6816.46},{"date":"2026-10-15","open":5955,"high":5985,"low":5835,"close":5900,"volume":32324,"rsi_14":41.35,"sma_20":6198.0,"sma_60":6367.33,"sma_120":6802.62},{"date":"2026-10-16","open":5960,"high":6235,"low":5960,"close":6135,"volume":54023,"rsi_14":49.02,"sma_20":6191.25,"sma_60":6368.58,"sma_120":6790.42},{"date":"2026-10-19","open":6090,"high":6410,"low":6055,"close":6410,"volume":22725,"rsi_14":59.77,"sma_20":6196.75,"sma_60":6378.42,"sma_120":6779.62},{"date":"2026-10-20","open":6325,"high":6435,"low":6210,"close":6245,"volume":66897,"rsi_14":50.15,"sma_20":6198.5,"sma_60":6383.83,"sma_120":6765.83},{"date":"2026-10-21","open":6270,"high":6305,"low":6135,"close":6155,"volume":10999,"rsi_14":51.19,"sma_20":6196.75,"sma_60":6387.25,"sma_120":6750.58},{"date":"2026-10-22","open":6100,"high":6120,"low":5975,"close":5980,"volume":68611,"rsi_14":44.88,"sma_20":6185.5,"sma_60":6381.33,"sma_120":6735.17},{"date":"2026-10-23","open":5960,"high":5965,"low":5880,"close":5885,"volume":10875,"rsi_14":37.71,"sma_20":6173.25,"sma_60":6375.5,"sma_120":6717.75}],"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 BBIG","phase":"above-fold","symbol_resolved":true}