{"status":"ok","report":{"price_analysis":{"current":6780.0,"change_1d":1.2,"change_7d":-2.1,"change_30d":-3.3,"high_30d":7245.0,"low_30d":6040.0,"position_in_range":61.0,"support":6160.5,"resistance":7124.5},"summary":"TIGER 바이오TOP10(364970)은(는) KRX 바이오 TOP 10 지수를 추종하는 ETF입니다, 순자산 2,848억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.5로 중립 구간입니다. MACD(-61.46)가 시그널선(-109.01)을 상회합니다(골든크로스). SMA20 6680, SMA60 7073 — 혼조세입니다. 볼린저밴드 6258~7102 (현재 위치 62%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 45","rsi_14":45.49878345498784,"macd":-61.45878036817612,"macd_signal":-109.01400374189308,"sma_20":6679.75,"sma_60":7073.166666666667,"bb_upper":7101.999629958394,"bb_lower":6257.500370041606,"atr_14":253.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.78만, 기관 순매수 15.54만. 30일 누적: 외국인 10.45만, 기관 -51.77만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-27798.0,"institutional_flow":155366.0,"data":[{"date":"2026-10-23","foreign_net":-146010.0,"institution_net":136512.0,"retail_net":9498.0},{"date":"2026-10-22","foreign_net":103829.0,"institution_net":-90815.0,"retail_net":-13014.0},{"date":"2026-10-21","foreign_net":18630.0,"institution_net":28342.0,"retail_net":-46972.0},{"date":"2026-10-20","foreign_net":-42580.0,"institution_net":86658.0,"retail_net":-44078.0},{"date":"2026-10-19","foreign_net":38333.0,"institution_net":-5331.0,"retail_net":-33002.0},{"date":"2026-10-16","foreign_net":73580.0,"institution_net":-36495.0,"retail_net":-37085.0},{"date":"2026-10-15","foreign_net":-191974.0,"institution_net":334251.0,"retail_net":-142277.0},{"date":"2026-10-14","foreign_net":61582.0,"institution_net":-99765.0,"retail_net":38183.0},{"date":"2026-10-13","foreign_net":60352.0,"institution_net":-31745.0,"retail_net":-28607.0},{"date":"2026-10-12","foreign_net":-46111.0,"institution_net":54285.0,"retail_net":-8174.0},{"date":"2026-10-08","foreign_net":71435.0,"institution_net":-132925.0,"retail_net":61490.0},{"date":"2026-10-07","foreign_net":-97968.0,"institution_net":-3717.0,"retail_net":101685.0},{"date":"2026-10-06","foreign_net":-64392.0,"institution_net":66153.0,"retail_net":-1761.0},{"date":"2026-10-02","foreign_net":-96656.0,"institution_net":-3642.0,"retail_net":100298.0},{"date":"2026-10-01","foreign_net":93797.0,"institution_net":9894.0,"retail_net":-103691.0},{"date":"2026-09-30","foreign_net":95992.0,"institution_net":-130171.0,"retail_net":34179.0},{"date":"2026-09-29","foreign_net":166237.0,"institution_net":-188605.0,"retail_net":22368.0},{"date":"2026-09-28","foreign_net":-45686.0,"institution_net":33115.0,"retail_net":12571.0},{"date":"2026-09-23","foreign_net":75147.0,"institution_net":-134102.0,"retail_net":58955.0},{"date":"2026-09-22","foreign_net":-68599.0,"institution_net":581.0,"retail_net":68018.0},{"date":"2026-09-21","foreign_net":63114.0,"institution_net":-65733.0,"retail_net":2619.0},{"date":"2026-09-18","foreign_net":-98154.0,"institution_net":8968.0,"retail_net":89186.0},{"date":"2026-09-17","foreign_net":7399.0,"institution_net":-20438.0,"retail_net":13039.0},{"date":"2026-09-16","foreign_net":-15421.0,"institution_net":27333.0,"retail_net":-11912.0},{"date":"2026-09-15","foreign_net":-84395.0,"institution_net":17978.0,"retail_net":66417.0},{"date":"2026-09-14","foreign_net":36544.0,"institution_net":-40185.0,"retail_net":3641.0},{"date":"2026-09-11","foreign_net":-22432.0,"institution_net":-66724.0,"retail_net":89156.0},{"date":"2026-09-10","foreign_net":79405.0,"institution_net":-77470.0,"retail_net":-1935.0},{"date":"2026-09-09","foreign_net":87953.0,"institution_net":-54130.0,"retail_net":-33823.0},{"date":"2026-09-08","foreign_net":-8455.0,"institution_net":-139768.0,"retail_net":148223.0}],"periods":{"d1":{"foreign_net":-146010.0,"institution_net":136512.0,"retail_net":9498.0},"d3":{"foreign_net":-23551.0,"institution_net":74039.0,"retail_net":-50488.0},"d7":{"foreign_net":-146192.0,"institution_net":453122.0,"retail_net":-306930.0},"d14":{"foreign_net":-257950.0,"institution_net":301766.0,"retail_net":-43816.0},"d30":{"foreign_net":104496.0,"institution_net":-517691.0,"retail_net":413195.0}}},"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":"C","percentile":53,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.5,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6677,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.67,"summary":"배당수익률 0.67%","metrics":[{"name":"배당수익률","value":0.67,"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":"2026-10-23T23:10:00.866876+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KRX 바이오 TOP 10 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":284800000000.0,"aum_display":"2,848억","dividend_yield":null,"tracking_error":1.36,"holdings":[{"ticker":"068270","name":"셀트리온","weight":27.06},{"ticker":"196170","name":"알테오젠","weight":26.55},{"ticker":"207940","name":"삼성바이오로직스","weight":25.34},{"ticker":"028300","name":"HLB","weight":4.58},{"ticker":"000100","name":"유한양행","weight":3.39},{"ticker":"298380","name":"에이비엘바이오","weight":3.21},{"ticker":"087010","name":"펩트론","weight":3.12},{"ticker":"141080","name":"리가켐바이오","weight":2.76},{"ticker":"326030","name":"SK바이오팜","weight":1.92},{"ticker":"0126Z0","name":"삼성에피스홀딩스","weight":1.86}],"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":6780.0,"change_pct":1.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-07","close":10089.8789},{"date":"2020-10-08","close":10183.6699},{"date":"2020-10-12","close":10336.6953},{"date":"2020-10-13","close":10242.9053},{"date":"2020-10-14","close":10178.7324},{"date":"2020-10-15","close":10035.5801},{"date":"2020-10-16","close":10020.7705},{"date":"2020-10-19","close":9971.4062},{"date":"2020-10-20","close":9857.8711},{"date":"2020-10-21","close":9991.1523},{"date":"2020-10-22","close":9744.335},{"date":"2020-10-23","close":9655.4814},{"date":"2020-10-26","close":9458.0283},{"date":"2020-10-27","close":9551.8184},{"date":"2020-10-28","close":9655.4814},{"date":"2020-10-29","close":10005.9609},{"date":"2020-10-30","close":9828.2529},{"date":"2020-11-02","close":9917.1074},{"date":"2020-11-03","close":10139.2422},{"date":"2020-11-04","close":10583.5137},{"date":"2020-11-05","close":10825.3926},{"date":"2020-11-06","close":10795.7754},{"date":"2020-11-09","close":10835.2666},{"date":"2020-11-10","close":10647.6855},{"date":"2020-11-11","close":10855.0117},{"date":"2020-11-12","close":10701.9844},{"date":"2020-11-13","close":10741.4756},{"date":"2020-11-16","close":10771.0947},{"date":"2020-11-17","close":10726.666},{"date":"2020-11-18","close":11003.1025},{"date":"2020-11-19","close":11087.0195},{"date":"2020-11-20","close":11111.7021},{"date":"2020-11-23","close":11200.5557},{"date":"2020-11-24","close":11190.6836},{"date":"2020-11-25","close":11560.9082},{"date":"2020-11-26","close":11718.8711},{"date":"2020-11-27","close":12005.1787},{"date":"2020-11-30","close":12089.0957},{"date":"2020-12-01","close":12079.2236},{"date":"2020-12-02","close":12118.7148},{"date":"2020-12-03","close":12276.6768},{"date":"2020-12-04","close":12824.6113},{"date":"2020-12-07","close":13451.5264},{"date":"2020-12-08","close":12380.3418},{"date":"2020-12-09","close":12464.2588},{"date":"2020-12-10","close":12646.9043},{"date":"2020-12-11","close":12656.7764},{"date":"2020-12-14","close":12592.6025},{"date":"2020-12-15","close":12646.9043},{"date":"2020-12-16","close":12592.6025},{"date":"2020-12-17","close":12558.0498},{"date":"2020-12-18","close":12755.5029},{"date":"2020-12-21","close":13046.7461},{"date":"2020-12-22","close":12706.1396},{"date":"2020-12-23","close":12543.2412},{"date":"2020-12-24","close":12454.3857},{"date":"2020-12-28","close":12266.8057},{"date":"2020-12-29","close":12849.293},{"date":"2020-12-30","close":12834.4854},{"date":"2021-01-04","close":12345.7861},{"date":"2021-01-05","close":12474.1318},{"date":"2021-01-06","close":12409.959},{"date":"2021-01-07","close":12533.3672},{"date":"2021-01-08","close":12711.0762},{"date":"2021-01-11","close":12814.7383},{"date":"2021-01-12","close":12765.375},{"date":"2021-01-13","close":12794.9932},{"date":"2021-01-14","close":12345.7861},{"date":"2021-01-15","close":11847.2168},{"date":"2021-01-18","close":11452.3086},{"date":"2021-01-19","close":11467.1172},{"date":"2021-01-20","close":11511.5449},{"date":"2021-01-21","close":11590.5254},{"date":"2021-01-22","close":11560.9082},{"date":"2021-01-25","close":11807.7256},{"date":"2021-01-26","close":11842.2803},{"date":"2021-01-27","close":12044.6699},{"date":"2021-01-28","close":11931.1338},{"date":"2021-01-29","close":11486.8633},{"date":"2021-02-01","close":12247.0605},{"date":"2021-02-02","close":12108.8418},{"date":"2021-02-03","close":12005.1787},{"date":"2021-02-04","close":11891.6426},{"date":"2021-02-05","close":11896.5791},{"date":"2021-02-08","close":11797.8516},{"date":"2021-02-09","close":11659.6357},{"date":"2021-02-10","close":11708.999},{"date":"2021-02-15","close":11758.3613},{"date":"2021-02-16","close":11580.6543},{"date":"2021-02-17","close":11481.9277},{"date":"2021-02-18","close":11343.709},{"date":"2021-02-19","close":11383.2012},{"date":"2021-02-22","close":11106.7646},{"date":"2021-02-23","close":10776.0303},{"date":"2021-02-24","close":10094.8164},{"date":"2021-02-25","close":10677.3047},{"date":"2021-02-26","close":10247.8418},{"date":"2021-03-02","close":10104.6865},{"date":"2021-03-03","close":10312.0137},{"date":"2021-03-04","close":10237.9678},{"date":"2021-03-05","close":10050.3887},{"date":"2021-03-08","close":9749.2715},{"date":"2021-03-09","close":9680.1641},{"date":"2021-03-10","close":9556.7559},{"date":"2021-03-11","close":9793.6973},{"date":"2021-03-12","close":10025.7051},{"date":"2021-03-15","close":9917.1074},{"date":"2021-03-16","close":10119.4971},{"date":"2021-03-17","close":10035.5801},{"date":"2021-03-18","close":10025.7051},{"date":"2021-03-19","close":9872.6807},{"date":"2021-03-22","close":9897.3613},{"date":"2021-03-23","close":9892.4248},{"date":"2021-03-24","close":10001.0244},{"date":"2021-03-25","close":9986.2158},{"date":"2021-03-26","close":10114.5596},{"date":"2021-03-29","close":10292.2695},{"date":"2021-03-30","close":10277.46},{"date":"2021-03-31","close":10247.8418},{"date":"2021-04-01","close":10262.6514},{"date":"2021-04-02","close":10193.543},{"date":"2021-04-05","close":10025.7051},{"date":"2021-04-06","close":9912.1699},{"date":"2021-04-07","close":10045.4512},{"date":"2021-04-08","close":10223.1602},{"date":"2021-04-09","close":10297.2051},{"date":"2021-04-12","close":10420.6143},{"date":"2021-04-13","close":10652.6211},{"date":"2021-04-14","close":10588.4492},{"date":"2021-04-15","close":10637.8125},{"date":"2021-04-16","close":10711.8594},{"date":"2021-04-19","close":10879.6934},{"date":"2021-04-20","close":10874.7568},{"date":"2021-04-21","close":10741.4756},{"date":"2021-04-22","close":10514.4043},{"date":"2021-04-23","close":10598.3232},{"date":"2021-04-26","close":10499.5957},{"date":"2021-04-27","close":10228.0967},{"date":"2021-04-28","close":10070.1338},{"date":"2021-04-29","close":9971.3584},{"date":"2021-04-30","close":9872.583},{"date":"2021-05-03","close":9388.584},{"date":"2021-05-04","close":9477.4824},{"date":"2021-05-06","close":9492.2988},{"date":"2021-05-07","close":9798.5},{"date":"2021-05-10","close":10040.502},{"date":"2021-05-11","close":9882.4609},{"date":"2021-05-12","close":9931.8477},{"date":"2021-05-13","close":9961.4805},{"date":"2021-05-14","close":10361.5205},{"date":"2021-05-17","close":10134.3379},{"date":"2021-05-18","close":10297.3174},{"date":"2021-05-20","close":10252.8672},{"date":"2021-05-21","close":10114.582},{"date":"2021-05-24","close":9941.7256},{"date":"2021-05-25","close":10080.0117},{"date":"2021-05-26","close":9976.2969},{"date":"2021-05-27","close":10030.6221},{"date":"2021-05-28","close":10084.9512},{"date":"2021-05-31","close":10159.0312},{"date":"2021-06-01","close":10075.0723},{"date":"2021-06-02","close":9921.9707},{"date":"2021-06-03","close":9961.4805},{"date":"2021-06-04","close":10005.9297},{"date":"2021-06-07","close":9996.0527},{"date":"2021-06-08","close":10233.1133},{"date":"2021-06-09","close":10020.7451},{"date":"2021-06-10","close":10252.8672},{"date":"2021-06-11","close":10238.0518},{"date":"2021-06-14","close":10425.7246},{"date":"2021-06-15","close":10307.1953},{"date":"2021-06-16","close":10297.3174},{"date":"2021-06-17","close":10361.5205},{"date":"2021-06-18","close":10425.7246},{"date":"2021-06-21","close":10529.4385},{"date":"2021-06-22","close":10415.8457},{"date":"2021-06-23","close":10593.6426},{"date":"2021-06-24","close":10544.2549},{"date":"2021-06-25","close":10361.5205},{"date":"2021-06-28","close":10361.5205},{"date":"2021-06-29","close":10401.0312},{"date":"2021-06-30","close":10381.2754},{"date":"2021-07-01","close":10593.6426},{"date":"2021-07-02","close":10667.7236},{"date":"2021-07-05","close":10830.7021},{"date":"2021-07-06","close":10554.1318},{"date":"2021-07-07","close":10529.4385},{"date":"2021-07-08","close":10559.0713},{"date":"2021-07-09","close":10430.6631},{"date":"2021-07-12","close":10470.1738},{"date":"2021-07-13","close":10539.3154},{"date":"2021-07-14","close":10420.7852},{"date":"2021-07-15","close":10504.7451},{"date":"2021-07-16","close":10544.2549},{"date":"2021-07-19","close":10509.6836},{"date":"2021-07-20","close":10598.5811},{"date":"2021-07-21","close":10509.6836},{"date":"2021-07-22","close":10445.4795},{"date":"2021-07-23","close":10435.6006},{"date":"2021-07-26","close":10331.8877},{"date":"2021-07-27","close":10376.3359},{"date":"2021-07-28","close":10257.8057},{"date":"2021-07-29","close":10322.0098},{"date":"2021-07-30","close":10094.8271},{"date":"2021-08-02","close":10415.8457},{"date":"2021-08-03","close":10435.6006},{"date":"2021-08-04","close":10460.2959},{"date":"2021-08-05","close":10593.6426},{"date":"2021-08-06","close":10647.9688},{"date":"2021-08-09","close":10445.4795},{"date":"2021-08-10","close":10573.8877},{"date":"2021-08-11","close":10964.0488},{"date":"2021-08-12","close":10919.6006},{"date":"2021-08-13","close":10830.7021},{"date":"2021-08-17","close":10796.1318},{"date":"2021-08-18","close":10781.3154},{"date":"2021-08-19","close":10534.377},{"date":"2021-08-20","close":10420.7852},{"date":"2021-08-23","close":10810.9492},{"date":"2021-08-24","close":10717.1123},{"date":"2021-08-25","close":10702.2949},{"date":"2021-08-26","close":10697.3564},{"date":"2021-08-27","close":10899.8457},{"date":"2021-08-30","close":10870.2129},{"date":"2021-08-31","close":11048.0088},{"date":"2021-09-01","close":11013.4365},{"date":"2021-09-02","close":10880.0898},{"date":"2021-09-03","close":10870.2129},{"date":"2021-09-06","close":10776.377},{"date":"2021-09-07","close":10736.8662},{"date":"2021-09-08","close":10494.8672},{"date":"2021-09-09","close":10381.2754},{"date":"2021-09-10","close":10371.3984},{"date":"2021-09-13","close":10178.7871},{"date":"2021-09-14","close":10055.3174},{"date":"2021-09-15","close":10287.4385},{"date":"2021-09-16","close":10144.2148},{"date":"2021-09-17","close":10242.9893},{"date":"2021-09-23","close":10223.2344},{"date":"2021-09-24","close":10193.6025},{"date":"2021-09-27","close":10139.2764},{"date":"2021-09-28","close":9788.625},{"date":"2021-09-29","close":9778.7471},{"date":"2021-09-30","close":9744.1748},{"date":"2021-10-01","close":9556.5029},{"date":"2021-10-05","close":8687.2812},{"date":"2021-10-06","close":8316.873},{"date":"2021-10-07","close":8435.4043},{"date":"2021-10-08","close":8548.9941},{"date":"2021-10-12","close":8553.9346},{"date":"2021-10-13","close":8514.4238},{"date":"2021-10-14","close":8776.1777},{"date":"2021-10-15","close":8800.8711},{"date":"2021-10-18","close":8652.709},{"date":"2021-10-19","close":8692.2197},{"date":"2021-10-20","close":8613.1992},{"date":"2021-10-21","close":8608.2598},{"date":"2021-10-22","close":8677.4023},{"date":"2021-10-25","close":8539.1182},{"date":"2021-10-26","close":8766.2998},{"date":"2021-10-27","close":8761.3613},{"date":"2021-10-28","close":8815.6885},{"date":"2021-10-29","close":8395.8936},{"date":"2021-11-01","close":8425.5273},{"date":"2021-11-02","close":8563.8115},{"date":"2021-11-03","close":8721.8516},{"date":"2021-11-04","close":8776.1777},{"date":"2021-11-05","close":8776.1777},{"date":"2021-11-08","close":8158.833},{"date":"2021-11-09","close":8262.5469},{"date":"2021-11-10","close":8346.5059},{"date":"2021-11-11","close":8336.6289},{"date":"2021-11-12","close":8514.4238},{"date":"2021-11-15","close":8953.9746},{"date":"2021-11-16","close":8953.9746},{"date":"2021-11-17","close":8623.0762},{"date":"2021-11-18","close":8548.9941},{"date":"2021-11-19","close":8855.1982},{"date":"2021-11-22","close":8835.4434},{"date":"2021-11-23","close":8573.6885},{"date":"2021-11-24","close":8632.9541},{"date":"2021-11-25","close":8647.7705},{"date":"2021-11-26","close":8983.6064},{"date":"2021-11-29","close":8958.9131},{"date":"2021-11-30","close":8904.585},{"date":"2021-12-01","close":8810.75},{"date":"2021-12-02","close":8845.3213},{"date":"2021-12-03","close":8776.1777},{"date":"2021-12-06","close":8682.3418},{"date":"2021-12-07","close":8484.791},{"date":"2021-12-08","close":8731.7305},{"date":"2021-12-09","close":8870.0146},{"date":"2021-12-10","close":8800.8711},{"date":"2021-12-13","close":8647.7705},{"date":"2021-12-14","close":8781.1172},{"date":"2021-12-15","close":8830.5049},{"date":"2021-12-16","close":8973.7285},{"date":"2021-12-17","close":9087.3203},{"date":"2021-12-20","close":9087.3203},{"date":"2021-12-21","close":8855.1982},{"date":"2021-12-22","close":8623.0762},{"date":"2021-12-23","close":8672.4639},{"date":"2021-12-24","close":8548.9941},{"date":"2021-12-27","close":8544.0566},{"date":"2021-12-28","close":8672.4639},{"date":"2021-12-29","close":8499.6084},{"date":"2021-12-30","close":8504.5469},{"date":"2022-01-03","close":8668.0},{"date":"2022-01-04","close":8415.6484},{"date":"2022-01-05","close":8139.0781},{"date":"2022-01-06","close":7793.3652},{"date":"2022-01-07","close":7971.1606},{"date":"2022-01-10","close":8005.7314},{"date":"2022-01-11","close":8178.5879},{"date":"2022-01-12","close":8262.5469},{"date":"2022-01-13","close":8144.0176},{"date":"2022-01-14","close":7709.4062},{"date":"2022-01-17","close":7393.3252},{"date":"2022-01-18","close":7205.6523},{"date":"2022-01-19","close":7334.0596},{"date":"2022-01-20","close":7353.8154},{"date":"2022-01-21","close":7294.5503},{"date":"2022-01-24","close":7215.5298},{"date":"2022-01-25","close":6948.8364},{"date":"2022-01-26","close":6820.4287},{"date":"2022-01-27","close":6464.8379},{"date":"2022-01-28","close":6662.3887},{"date":"2022-02-03","close":6914.2656},{"date":"2022-02-04","close":6978.4692},{"date":"2022-02-07","close":6874.7549},{"date":"2022-02-08","close":7047.6123},{"date":"2022-02-09","close":6934.0205},{"date":"2022-02-10","close":6929.0815},{"date":"2022-02-11","close":6751.2861},{"date":"2022-02-14","close":6866.0},{"date":"2022-02-15","close":6509.2866},{"date":"2022-02-16","close":6672.2656},{"date":"2022-02-17","close":6701.8984},{"date":"2022-02-18","close":6696.96},{"date":"2022-02-21","close":6790.7964},{"date":"2022-02-22","close":6790.7964},{"date":"2022-02-23","close":6736.4702},{"date":"2022-02-24","close":6479.6538},{"date":"2022-02-25","close":6603.124},{"date":"2022-02-28","close":6790.7964},{"date":"2022-03-02","close":6741.4087},{"date":"2022-03-03","close":7013.0405},{"date":"2022-03-04","close":6889.5718},{"date":"2022-03-07","close":6820.4287},{"date":"2022-03-08","close":6899.4492},{"date":"2022-03-10","close":6973.5303},{"date":"2022-03-11","close":6983.4082},{"date":"2022-03-14","close":7101.9385},{"date":"2022-03-15","close":7017.9795},{"date":"2022-03-16","close":7101.9385},{"date":"2022-03-17","close":7190.8359},{"date":"2022-03-18","close":7343.938},{"date":"2022-03-21","close":7250.1011},{"date":"2022-03-22","close":7067.3667},{"date":"2022-03-23","close":7166.1426},{"date":"2022-03-24","close":7131.5708},{"date":"2022-03-25","close":7101.9385},{"date":"2022-03-28","close":7052.5508},{"date":"2022-03-29","close":7126.6313},{"date":"2022-03-30","close":7240.2236},{"date":"2022-03-31","close":7185.897},{"date":"2022-04-01","close":7092.061},{"date":"2022-04-04","close":7116.7549},{"date":"2022-04-05","close":7136.5098},{"date":"2022-04-06","close":6963.6528},{"date":"2022-04-07","close":6884.6323},{"date":"2022-04-08","close":6864.8774},{"date":"2022-04-11","close":6756.2251},{"date":"2022-04-12","close":6677.2051},{"date":"2022-04-13","close":6810.5518},{"date":"2022-04-14","close":6864.8774},{"date":"2022-04-15","close":6761.1641},{"date":"2022-04-18","close":6711.7759},{"date":"2022-04-19","close":6800.6738},{"date":"2022-04-20","close":6711.7759},{"date":"2022-04-21","close":6687.0825},{"date":"2022-04-22","close":6608.0615},{"date":"2022-04-25","close":6593.2461},{"date":"2022-04-26","close":6800.6738},{"date":"2022-04-27","close":6894.5103},{"date":"2022-04-28","close":7018.0674},{"date":"2022-04-29","close":7003.2412},{"date":"2022-05-02","close":6980.0},{"date":"2022-05-03","close":6904.395},{"date":"2022-05-04","close":6741.2988},{"date":"2022-05-06","close":6617.7417},{"date":"2022-05-09","close":6602.0},{"date":"2022-05-10","close":6474.415},{"date":"2022-05-11","close":6543.6069},{"date":"2022-05-12","close":6355.7993},{"date":"2022-05-13","close":6271.7803},{"date":"2022-05-16","close":6227.2998},{"date":"2022-05-17","close":6247.0688},{"date":"2022-05-18","close":6326.1455},{"date":"2022-05-19","close":6242.1265},{"date":"2022-05-20","close":6395.3384},{"date":"2022-05-23","close":6543.6069},{"date":"2022-05-24","close":6479.3574},{"date":"2022-05-25","close":6672.1069},{"date":"2022-05-26","close":6696.8184},{"date":"2022-05-27","close":6721.5303},{"date":"2022-05-30","close":6756.126},{"date":"2022-05-31","close":6800.6064},{"date":"2022-06-02","close":6701.7607},{"date":"2022-06-03","close":6746.2407},{"date":"2022-06-07","close":6533.7227},{"date":"2022-06-08","close":6647.3955},{"date":"2022-06-09","close":6607.8564},{"date":"2022-06-10","close":6494.1836},{"date":"2022-06-13","close":6261.8955},{"date":"2022-06-14","close":6192.7031},{"date":"2022-06-15","close":6098.7998},{"date":"2022-06-16","close":6083.9727},{"date":"2022-06-17","close":6172.9346},{"date":"2022-06-20","close":6088.915},{"date":"2022-06-21","close":6148.2231},{"date":"2022-06-22","close":6098.7998},{"date":"2022-06-23","close":6128.4531},{"date":"2022-06-24","close":6449.7031},{"date":"2022-06-27","close":6558.4336},{"date":"2022-06-28","close":6484.2993},{"date":"2022-06-29","close":6484.2993},{"date":"2022-06-30","close":6424.9922},{"date":"2022-07-01","close":6340.9731},{"date":"2022-07-04","close":6405.2227},{"date":"2022-07-05","close":6820.376},{"date":"2022-07-06","close":6840.145},{"date":"2022-07-07","close":7102.0869},{"date":"2022-07-08","close":7072.4326},{"date":"2022-07-11","close":7215.7598},{"date":"2022-07-12","close":7255.2983},{"date":"2022-07-13","close":7220.7021},{"date":"2022-07-14","close":7265.1831},{"date":"2022-07-15","close":7052.6641},{"date":"2022-07-18","close":6958.7603},{"date":"2022-07-19","close":6973.5874},{"date":"2022-07-20","close":7023.0103},{"date":"2022-07-21","close":6929.1064},{"date":"2022-07-22","close":6938.9912},{"date":"2022-07-25","close":6943.9336},{"date":"2022-07-26","close":6953.8184},{"date":"2022-07-27","close":7067.4907},{"date":"2022-07-28","close":7082.3179},{"date":"2022-07-29","close":7023.0103},{"date":"2022-08-01","close":7023.0103},{"date":"2022-08-02","close":6953.8184},{"date":"2022-08-03","close":6953.8184},{"date":"2022-08-04","close":7032.8945},{"date":"2022-08-05","close":7319.5483},{"date":"2022-08-08","close":7383.7983},{"date":"2022-08-09","close":7413.4521},{"date":"2022-08-10","close":7368.9717},{"date":"2022-08-11","close":7438.1636},{"date":"2022-08-12","close":7462.8745},{"date":"2022-08-16","close":7452.9907},{"date":"2022-08-17","close":7378.8555},{"date":"2022-08-18","close":7186.106},{"date":"2022-08-19","close":7087.2603},{"date":"2022-08-22","close":6929.1064},{"date":"2022-08-23","close":6766.0107},{"date":"2022-08-24","close":6820.376},{"date":"2022-08-25","close":6958.7603},{"date":"2022-08-26","close":6825.3179},{"date":"2022-08-29","close":6691.8755},{"date":"2022-08-30","close":6780.8369},{"date":"2022-08-31","close":6805.5493},{"date":"2022-09-01","close":6632.5684},{"date":"2022-09-02","close":6691.8755},{"date":"2022-09-05","close":6523.8374},{"date":"2022-09-06","close":6518.895},{"date":"2022-09-07","close":6444.7612},{"date":"2022-09-08","close":6543.6069},{"date":"2022-09-13","close":6741.2988},{"date":"2022-09-14","close":6538.6646},{"date":"2022-09-15","close":6444.7612},{"date":"2022-09-16","close":6326.1455},{"date":"2022-09-19","close":6256.9541},{"date":"2022-09-20","close":6182.8188},{"date":"2022-09-21","close":5999.9536},{"date":"2022-09-22","close":5950.5308},{"date":"2022-09-23","close":5826.9736},{"date":"2022-09-26","close":5708.3579},{"date":"2022-09-27","close":5752.8379},{"date":"2022-09-28","close":5787.4355},{"date":"2022-09-29","close":5925.8198},{"date":"2022-09-30","close":5910.9927},{"date":"2022-10-04","close":5995.0117},{"date":"2022-10-05","close":5851.6846},{"date":"2022-10-06","close":5846.7422},{"date":"2022-10-07","close":5703.416},{"date":"2022-10-11","close":5574.9155},{"date":"2022-10-12","close":5673.7622},{"date":"2022-10-13","close":5639.166},{"date":"2022-10-14","close":5733.0698},{"date":"2022-10-17","close":5738.0122},{"date":"2022-10-18","close":5965.3579},{"date":"2022-10-19","close":5861.5693},{"date":"2022-10-20","close":5782.4927},{"date":"2022-10-21","close":5822.0312},{"date":"2022-10-24","close":5999.9536},{"date":"2022-10-25","close":6143.2808},{"date":"2022-10-26","close":6123.5112},{"date":"2022-10-27","close":6167.9917},{"date":"2022-10-28","close":6138.3379},{"date":"2022-10-31","close":6182.8188},{"date":"2022-11-01","close":6167.9917},{"date":"2022-11-02","close":6266.8374},{"date":"2022-11-03","close":6192.7031},{"date":"2022-11-04","close":6158.1074},{"date":"2022-11-07","close":6256.9541},{"date":"2022-11-08","close":6345.915},{"date":"2022-11-09","close":6345.915},{"date":"2022-11-10","close":6390.396},{"date":"2022-11-11","close":6533.7227},{"date":"2022-11-14","close":6489.2417},{"date":"2022-11-15","close":6667.165},{"date":"2022-11-16","close":6479.3574},{"date":"2022-11-17","close":6439.8188},{"date":"2022-11-18","close":6355.7993},{"date":"2022-11-21","close":6296.4917},{"date":"2022-11-22","close":6242.1265},{"date":"2022-11-23","close":6128.4531},{"date":"2022-11-24","close":6192.7031},{"date":"2022-11-25","close":6187.7612},{"date":"2022-11-28","close":6074.0879},{"date":"2022-11-29","close":6153.1655},{"date":"2022-11-30","close":6202.5884},{"date":"2022-12-01","close":6222.3569},{"date":"2022-12-02","close":6113.6274},{"date":"2022-12-05","close":6049.377},{"date":"2022-12-06","close":6083.9727},{"date":"2022-12-07","close":6054.3188},{"date":"2022-12-08","close":6088.915},{"date":"2022-12-09","close":6118.5688},{"date":"2022-12-12","close":6049.377},{"date":"2022-12-13","close":6108.6841},{"date":"2022-12-14","close":6281.665},{"date":"2022-12-15","close":6182.8188},{"date":"2022-12-16","close":6163.0498},{"date":"2022-12-19","close":6138.3379},{"date":"2022-12-20","close":6059.2617},{"date":"2022-12-21","close":6103.7422},{"date":"2022-12-22","close":6148.2231},{"date":"2022-12-23","close":5965.3579},{"date":"2022-12-26","close":6059.2617},{"date":"2022-12-27","close":6083.9727},{"date":"2022-12-28","close":5945.5884},{"date":"2022-12-29","close":5836.8569},{"date":"2023-01-02","close":5831.9155},{"date":"2023-01-03","close":5728.1274},{"date":"2023-01-04","close":5723.1851},{"date":"2023-01-05","close":5812.1465},{"date":"2023-01-06","close":5826.9736},{"date":"2023-01-09","close":5915.9346},{"date":"2023-01-10","close":5851.6846},{"date":"2023-01-11","close":5886.2803},{"date":"2023-01-12","close":5945.5884},{"date":"2023-01-13","close":5955.4731},{"date":"2023-01-16","close":5935.7036},{"date":"2023-01-17","close":5807.2041},{"date":"2023-01-18","close":5812.1465},{"date":"2023-01-19","close":5831.9155},{"date":"2023-01-20","close":5767.6655},{"date":"2023-01-25","close":5807.2041},{"date":"2023-01-26","close":5836.8569},{"date":"2023-01-27","close":5955.4731},{"date":"2023-01-30","close":5836.8569},{"date":"2023-01-31","close":5747.896},{"date":"2023-02-01","close":5910.9927},{"date":"2023-02-02","close":5980.1846},{"date":"2023-02-03","close":5955.4731},{"date":"2023-02-06","close":5881.3389},{"date":"2023-02-07","close":5910.9927},{"date":"2023-02-08","close":5920.877},{"date":"2023-02-09","close":5861.5693},{"date":"2023-02-10","close":5767.6655},{"date":"2023-02-13","close":5718.2422},{"date":"2023-02-14","close":5728.1274},{"date":"2023-02-15","close":5609.5117},{"date":"2023-02-16","close":5698.4727},{"date":"2023-02-17","close":5614.4536},{"date":"2023-02-20","close":5703.416},{"date":"2023-02-21","close":5649.0503},{"date":"2023-02-22","close":5525.4927},{"date":"2023-02-23","close":5515.6084},{"date":"2023-02-24","close":5471.1274},{"date":"2023-02-27","close":5382.166},{"date":"2023-02-28","close":5406.8774},{"date":"2023-03-02","close":5332.7427},{"date":"2023-03-03","close":5555.147},{"date":"2023-03-06","close":5579.8579},{"date":"2023-03-07","close":5693.5312},{"date":"2023-03-08","close":5619.397},{"date":"2023-03-09","close":5668.8193},{"date":"2023-03-10","close":5589.7432},{"date":"2023-03-13","close":5594.6851},{"date":"2023-03-14","close":5461.2432},{"date":"2023-03-15","close":5481.0127},{"date":"2023-03-16","close":5510.6655},{"date":"2023-03-17","close":5718.2422},{"date":"2023-03-20","close":5777.5503},{"date":"2023-03-21","close":5738.0122},{"date":"2023-03-22","close":5767.6655},{"date":"2023-03-23","close":5678.7041},{"date":"2023-03-24","close":5644.1084},{"date":"2023-03-27","close":5698.4727},{"date":"2023-03-28","close":5579.8579},{"date":"2023-03-29","close":5530.4351},{"date":"2023-03-30","close":5555.147},{"date":"2023-03-31","close":5604.5693},{"date":"2023-04-03","close":5565.0317},{"date":"2023-04-04","close":5787.4355},{"date":"2023-04-05","close":5787.4355},{"date":"2023-04-06","close":5822.0312},{"date":"2023-04-07","close":5812.1465},{"date":"2023-04-10","close":5871.4541},{"date":"2023-04-11","close":6029.6074},{"date":"2023-04-12","close":6177.8765},{"date":"2023-04-13","close":6326.1455},{"date":"2023-04-14","close":6350.8569},{"date":"2023-04-17","close":6222.3569},{"date":"2023-04-18","close":6098.7998},{"date":"2023-04-19","close":6049.377},{"date":"2023-04-20","close":5970.2998},{"date":"2023-04-21","close":5955.4731},{"date":"2023-04-24","close":5886.2803},{"date":"2023-04-25","close":5841.8003},{"date":"2023-04-26","close":5851.6846},{"date":"2023-04-27","close":5826.9106},{"date":"2023-04-28","close":5817.0005},{"date":"2023-05-02","close":5792.2266},{"date":"2023-05-03","close":5802.1367},{"date":"2023-05-04","close":6104.3823},{"date":"2023-05-08","close":5990.4214},{"date":"2023-05-09","close":6163.8408},{"date":"2023-05-10","close":6099.4272},{"date":"2023-05-11","close":6044.9238},{"date":"2023-05-12","close":5995.3755},{"date":"2023-05-15","close":6030.0596},{"date":"2023-05-16","close":6054.834},{"date":"2023-05-17","close":6109.3374},{"date":"2023-05-18","close":6076.0},{"date":"2023-05-19","close":6129.1572},{"date":"2023-05-22","close":6203.4795},{"date":"2023-05-23","close":6257.9829},{"date":"2023-05-24","close":6291.0},{"date":"2023-05-25","close":6148.9761},{"date":"2023-05-26","close":6188.6152},{"date":"2023-05-30","close":6148.9761},{"date":"2023-05-31","close":6158.8862},{"date":"2023-06-01","close":6238.1631},{"date":"2023-06-02","close":6233.2085},{"date":"2023-06-05","close":6243.1187},{"date":"2023-06-07","close":6188.6152},{"date":"2023-06-08","close":6109.3374},{"date":"2023-06-09","close":6129.1572},{"date":"2023-06-12","close":6079.6084},{"date":"2023-06-13","close":6079.6084},{"date":"2023-06-14","close":6035.0146},{"date":"2023-06-15","close":5970.6016},{"date":"2023-06-16","close":6039.9688},{"date":"2023-06-19","close":6015.1948},{"date":"2023-06-20","close":5975.5562},{"date":"2023-06-21","close":5896.2788},{"date":"2023-06-22","close":5906.188},{"date":"2023-06-23","close":5891.3237},{"date":"2023-06-26","close":5970.6016},{"date":"2023-06-27","close":5747.6333},{"date":"2023-06-28","close":5757.5425},{"date":"2023-06-29","close":5807.0908},{"date":"2023-06-30","close":5787.2715},{"date":"2023-07-03","close":5776.0},{"date":"2023-07-04","close":5717.0},{"date":"2023-07-05","close":5732.0},{"date":"2023-07-06","close":5732.0},{"date":"2023-07-07","close":5489.98},{"date":"2023-07-10","close":5425.5674},{"date":"2023-07-11","close":5533.0},{"date":"2023-07-12","close":5653.0},{"date":"2023-07-13","close":5757.0},{"date":"2023-07-14","close":5767.4517},{"date":"2023-07-17","close":5732.7681},{"date":"2023-07-18","close":5598.0},{"date":"2023-07-19","close":5653.4907},{"date":"2023-07-20","close":5688.1748},{"date":"2023-07-21","close":5787.2715},{"date":"2023-07-24","close":5658.4458},{"date":"2023-07-25","close":5598.0},{"date":"2023-07-26","close":5499.8901},{"date":"2023-07-27","close":5757.0},{"date":"2023-07-28","close":5693.1294},{"date":"2023-07-31","close":5712.0},{"date":"2023-08-01","close":5981.0},{"date":"2023-08-02","close":5921.0},{"date":"2023-08-03","close":6109.3374},{"date":"2023-08-04","close":6079.6084},{"date":"2023-08-07","close":6030.0596},{"date":"2023-08-08","close":5940.8726},{"date":"2023-08-09","close":6178.7056},{"date":"2023-08-10","close":6213.3896},{"date":"2023-08-11","close":6148.9761},{"date":"2023-08-14","close":6059.7886},{"date":"2023-08-16","close":5871.5039},{"date":"2023-08-17","close":5762.4971},{"date":"2023-08-18","close":5807.0908},{"date":"2023-08-21","close":5757.5425},{"date":"2023-08-22","close":5722.8584},{"date":"2023-08-23","close":5603.9424},{"date":"2023-08-24","close":5653.4907},{"date":"2023-08-25","close":5648.5356},{"date":"2023-08-28","close":5618.8062},{"date":"2023-08-29","close":5707.9941},{"date":"2023-08-30","close":5712.9482},{"date":"2023-08-31","close":5608.897},{"date":"2023-09-01","close":5534.5737},{"date":"2023-09-04","close":5549.439},{"date":"2023-09-05","close":5549.439},{"date":"2023-09-06","close":5549.439},{"date":"2023-09-07","close":5519.7095},{"date":"2023-09-08","close":5589.0771},{"date":"2023-09-11","close":5688.1748},{"date":"2023-09-12","close":5613.8521},{"date":"2023-09-13","close":5564.3032},{"date":"2023-09-14","close":5594.0322},{"date":"2023-09-15","close":5544.4834},{"date":"2023-09-18","close":5559.3486},{"date":"2023-09-19","close":5524.6641},{"date":"2023-09-20","close":5470.1611},{"date":"2023-09-21","close":5361.1543},{"date":"2023-09-22","close":5296.7407},{"date":"2023-09-25","close":5262.0566},{"date":"2023-09-26","close":5187.7339},{"date":"2023-09-27","close":5271.9668},{"date":"2023-10-04","close":5143.1406},{"date":"2023-10-05","close":5123.3208},{"date":"2023-10-06","close":5311.6055},{"date":"2023-10-10","close":5326.4707},{"date":"2023-10-11","close":5351.2441},{"date":"2023-10-12","close":5420.6123},{"date":"2023-10-13","close":5346.2891},{"date":"2023-10-16","close":5331.4253},{"date":"2023-10-17","close":5316.5605},{"date":"2023-10-18","close":5138.186},{"date":"2023-10-19","close":5113.4111},{"date":"2023-10-20","close":5073.772},{"date":"2023-10-23","close":5053.9531},{"date":"2023-10-24","close":5271.9668},{"date":"2023-10-25","close":5217.4634},{"date":"2023-10-26","close":5202.5986},{"date":"2023-10-27","close":5187.7339},{"date":"2023-10-30","close":5192.6895},{"date":"2023-10-31","close":5153.0498},{"date":"2023-11-01","close":5177.8242},{"date":"2023-11-02","close":5247.1924},{"date":"2023-11-03","close":5242.2373},{"date":"2023-11-06","close":5509.7998},{"date":"2023-11-07","close":5509.7998},{"date":"2023-11-08","close":5569.2583},{"date":"2023-11-09","close":5514.7544},{"date":"2023-11-10","close":5514.7544},{"date":"2023-11-13","close":5494.9355},{"date":"2023-11-14","close":5514.7544},{"date":"2023-11-15","close":5643.5811},{"date":"2023-11-16","close":5673.3101},{"date":"2023-11-17","close":5643.5811},{"date":"2023-11-20","close":5693.1294},{"date":"2023-11-21","close":5757.5425},{"date":"2023-11-22","close":5762.4971},{"date":"2023-11-23","close":5802.1367},{"date":"2023-11-24","close":5658.4458},{"date":"2023-11-27","close":5574.2124},{"date":"2023-11-28","close":5668.355},{"date":"2023-11-29","close":5584.1226},{"date":"2023-11-30","close":5623.7612},{"date":"2023-12-01","close":5584.1226},{"date":"2023-12-04","close":5569.2583},{"date":"2023-12-05","close":5673.3101},{"date":"2023-12-06","close":5613.8521},{"date":"2023-12-07","close":5608.897},{"date":"2023-12-08","close":5732.7681},{"date":"2023-12-11","close":5861.5942},{"date":"2023-12-12","close":5921.0527},{"date":"2023-12-13","close":5866.5493},{"date":"2023-12-14","close":5970.6016},{"date":"2023-12-15","close":5881.4141},{"date":"2023-12-18","close":5955.7363},{"date":"2023-12-19","close":5995.3755},{"date":"2023-12-20","close":6114.292},{"date":"2023-12-21","close":6054.834},{"date":"2023-12-22","close":6089.5176},{"date":"2023-12-26","close":6233.2085},{"date":"2023-12-27","close":6257.9829},{"date":"2023-12-28","close":6495.8164},{"date":"2024-01-02","close":6941.7529},{"date":"2024-01-03","close":6956.6177},{"date":"2024-01-04","close":6575.0938},{"date":"2024-01-05","close":6510.6802},{"date":"2024-01-08","close":6381.8545},{"date":"2024-01-09","close":6426.4478},{"date":"2024-01-10","close":6411.584},{"date":"2024-01-11","close":6441.313},{"date":"2024-01-12","close":6238.1631},{"date":"2024-01-15","close":6183.6597},{"date":"2024-01-16","close":6158.8862},{"date":"2024-01-17","close":5970.6016},{"date":"2024-01-18","close":5946.0},{"date":"2024-01-19","close":5935.9175},{"date":"2024-01-22","close":6134.1113},{"date":"2024-01-23","close":6109.3374},{"date":"2024-01-24","close":6049.8789},{"date":"2024-01-25","close":6069.6982},{"date":"2024-01-26","close":6139.0664},{"date":"2024-01-29","close":6282.7568},{"date":"2024-01-30","close":6312.4863},{"date":"2024-01-31","close":6317.4414},{"date":"2024-02-01","close":6223.2993},{"date":"2024-02-02","close":6401.6738},{"date":"2024-02-05","close":6342.2153},{"date":"2024-02-06","close":6342.2153},{"date":"2024-02-07","close":6277.8022},{"date":"2024-02-08","close":6238.1631},{"date":"2024-02-13","close":6451.2222},{"date":"2024-02-14","close":6357.0806},{"date":"2024-02-15","close":6307.5317},{"date":"2024-02-16","close":6292.6665},{"date":"2024-02-19","close":6386.8091},{"date":"2024-02-20","close":6401.6738},{"date":"2024-02-21","close":6401.6738},{"date":"2024-02-22","close":6366.9897},{"date":"2024-02-23","close":6421.4932},{"date":"2024-02-26","close":6461.1323},{"date":"2024-02-27","close":6515.6353},{"date":"2024-02-28","close":6535.4546},{"date":"2024-02-29","close":6441.313},{"date":"2024-03-04","close":6297.6221},{"date":"2024-03-05","close":6292.6665},{"date":"2024-03-06","close":6357.0806},{"date":"2024-03-07","close":6272.8481},{"date":"2024-03-08","close":6609.7778},{"date":"2024-03-11","close":6674.1909},{"date":"2024-03-12","close":6763.3779},{"date":"2024-03-13","close":6659.3262},{"date":"2024-03-14","close":6733.6489},{"date":"2024-03-15","close":6644.4619},{"date":"2024-03-18","close":6743.5591},{"date":"2024-03-19","close":6753.4683},{"date":"2024-03-20","close":6728.6943},{"date":"2024-03-21","close":6872.3853},{"date":"2024-03-22","close":6852.5659},{"date":"2024-03-25","close":6936.7983},{"date":"2024-03-26","close":6902.1138},{"date":"2024-03-27","close":6783.1978},{"date":"2024-03-28","close":6807.9717},{"date":"2024-03-29","close":6753.4683},{"date":"2024-04-01","close":6674.1909},{"date":"2024-04-02","close":6540.4097},{"date":"2024-04-03","close":6411.584},{"date":"2024-04-04","close":6401.6738},{"date":"2024-04-05","close":6297.6221},{"date":"2024-04-08","close":6466.0869},{"date":"2024-04-09","close":6371.9443},{"date":"2024-04-11","close":6342.2153},{"date":"2024-04-12","close":6327.3511},{"date":"2024-04-15","close":6238.1631},{"date":"2024-04-16","close":6094.4727},{"date":"2024-04-17","close":6005.2852},{"date":"2024-04-18","close":6267.8931},{"date":"2024-04-19","close":6168.7959},{"date":"2024-04-22","close":6312.4863},{"date":"2024-04-23","close":6347.1704},{"date":"2024-04-24","close":6371.9443},{"date":"2024-04-25","close":6297.6221},{"date":"2024-04-26","close":6262.938},{"date":"2024-04-29","close":6386.0908},{"date":"2024-04-30","close":6515.2036},{"date":"2024-05-02","close":6465.5449},{"date":"2024-05-03","close":6415.8862},{"date":"2024-05-07","close":6549.9644},{"date":"2024-05-08","close":6569.8281},{"date":"2024-05-09","close":6480.4424},{"date":"2024-05-10","close":6500.3057},{"date":"2024-05-13","close":6410.9204},{"date":"2024-05-14","close":6410.9204},{"date":"2024-05-16","close":6495.3398},{"date":"2024-05-17","close":6167.5933},{"date":"2024-05-20","close":6167.5933},{"date":"2024-05-21","close":6147.73},{"date":"2024-05-22","close":6083.1738},{"date":"2024-05-23","close":6013.6519},{"date":"2024-05-24","close":5934.1982},{"date":"2024-05-27","close":5978.8911},{"date":"2024-05-28","close":6008.686},{"date":"2024-05-29","close":5914.3345},{"date":"2024-05-30","close":5914.3345},{"date":"2024-05-31","close":5889.5054},{"date":"2024-06-03","close":6023.5835},{"date":"2024-06-04","close":6192.4229},{"date":"2024-06-05","close":6247.0469},{"date":"2024-06-07","close":6306.6372},{"date":"2024-06-10","close":6167.5933},{"date":"2024-06-11","close":6212.2861},{"date":"2024-06-12","close":6167.5933},{"date":"2024-06-13","close":6112.9688},{"date":"2024-06-14","close":6073.2422},{"date":"2024-06-17","close":6023.5835},{"date":"2024-06-18","close":6033.5156},{"date":"2024-06-19","close":6068.2764},{"date":"2024-06-20","close":6038.4814},{"date":"2024-06-21","close":6038.4814},{"date":"2024-06-24","close":6058.3442},{"date":"2024-06-25","close":6147.73},{"date":"2024-06-26","close":6028.5493},{"date":"2024-06-27","close":5983.8569},{"date":"2024-06-28","close":5973.9248},{"date":"2024-07-01","close":6187.457},{"date":"2024-07-02","close":6212.2861},{"date":"2024-07-03","close":6276.8423},{"date":"2024-07-04","close":6281.8086},{"date":"2024-07-05","close":6490.374},{"date":"2024-07-08","close":6445.6812},{"date":"2024-07-09","close":6485.4082},{"date":"2024-07-10","close":6515.2036},{"date":"2024-07-11","close":6505.272},{"date":"2024-07-12","close":6584.7251},{"date":"2024-07-15","close":6594.6572},{"date":"2024-07-16","close":6569.8281},{"date":"2024-07-17","close":6723.769},{"date":"2024-07-18","close":6679.0767},{"date":"2024-07-19","close":6639.3496},{"date":"2024-07-22","close":6684.0425},{"date":"2024-07-23","close":6689.0083},{"date":"2024-07-24","close":6837.9844},{"date":"2024-07-25","close":6793.2915},{"date":"2024-07-26","close":6907.5059},{"date":"2024-07-29","close":7086.2773},{"date":"2024-07-30","close":7111.106},{"date":"2024-07-31","close":7081.311},{"date":"2024-08-01","close":7036.6187},{"date":"2024-08-02","close":6872.7451},{"date":"2024-08-05","close":6430.7837},{"date":"2024-08-06","close":6614.521},{"date":"2024-08-07","close":6912.4717},{"date":"2024-08-08","close":7051.5156},{"date":"2024-08-09","close":7111.106},{"date":"2024-08-12","close":7220.355},{"date":"2024-08-13","close":7096.2085},{"date":"2024-08-14","close":7135.9355},{"date":"2024-08-16","close":7364.3652},{"date":"2024-08-19","close":7369.3311},{"date":"2024-08-20","close":7319.6724},{"date":"2024-08-21","close":7364.3652},{"date":"2024-08-22","close":7339.5356},{"date":"2024-08-23","close":7543.1357},{"date":"2024-08-26","close":7612.6577},{"date":"2024-08-27","close":7599.0},{"date":"2024-08-28","close":7761.6333},{"date":"2024-08-29","close":7721.9062},{"date":"2024-08-30","close":7870.8823},{"date":"2024-09-02","close":7766.5991},{"date":"2024-09-03","close":7682.1797},{"date":"2024-09-04","close":7458.7163},{"date":"2024-09-05","close":7329.6035},{"date":"2024-09-06","close":7414.0234},{"date":"2024-09-09","close":7433.8867},{"date":"2024-09-10","close":7503.4092},{"date":"2024-09-11","close":7349.4673},{"date":"2024-09-12","close":7493.4771},{"date":"2024-09-13","close":7508.375},{"date":"2024-09-19","close":7865.9165},{"date":"2024-09-20","close":8039.7212},{"date":"2024-09-23","close":8089.3799},{"date":"2024-09-24","close":8139.0386},{"date":"2024-09-25","close":7821.2236},{"date":"2024-09-26","close":7945.3701},{"date":"2024-09-27","close":7627.5552},{"date":"2024-09-30","close":7592.7944},{"date":"2024-10-02","close":7567.9648},{"date":"2024-10-04","close":7791.4287},{"date":"2024-10-07","close":7796.394},{"date":"2024-10-08","close":7831.1553},{"date":"2024-10-10","close":7895.7114},{"date":"2024-10-11","close":8019.8579},{"date":"2024-10-14","close":7935.4385},{"date":"2024-10-15","close":8183.7314},{"date":"2024-10-16","close":8069.5166},{"date":"2024-10-17","close":7905.6431},{"date":"2024-10-18","close":7985.0967},{"date":"2024-10-21","close":8153.936},{"date":"2024-10-22","close":7945.3701},{"date":"2024-10-23","close":7860.9502},{"date":"2024-10-24","close":7816.2578},{"date":"2024-10-25","close":7796.394},{"date":"2024-10-28","close":7855.9844},{"date":"2024-10-29","close":7860.9502},{"date":"2024-10-30","close":7804.0},{"date":"2024-10-31","close":7642.4531},{"date":"2024-11-01","close":7448.7847},{"date":"2024-11-04","close":7816.2578},{"date":"2024-11-05","close":7724.0},{"date":"2024-11-06","close":7761.6333},{"date":"2024-11-07","close":7533.2041},{"date":"2024-11-08","close":7885.7798},{"date":"2024-11-11","close":7890.7456},{"date":"2024-11-12","close":7652.3848},{"date":"2024-11-13","close":7463.6821},{"date":"2024-11-14","close":7582.8623},{"date":"2024-11-15","close":7518.3062},{"date":"2024-11-18","close":7468.6475},{"date":"2024-11-19","close":7215.3892},{"date":"2024-11-20","close":7116.0723},{"date":"2024-11-21","close":7116.0723},{"date":"2024-11-22","close":6793.2915},{"date":"2024-11-25","close":7150.833},{"date":"2024-11-26","close":6833.0181},{"date":"2024-11-27","close":6932.3354},{"date":"2024-11-28","close":7116.0723},{"date":"2024-11-29","close":6912.4717},{"date":"2024-12-02","close":6996.8911},{"date":"2024-12-03","close":7200.4917},{"date":"2024-12-04","close":7086.2773},{"date":"2024-12-05","close":7026.6865},{"date":"2024-12-06","close":6947.2334},{"date":"2024-12-09","close":6674.1108},{"date":"2024-12-10","close":7051.5156},{"date":"2024-12-11","close":7041.5845},{"date":"2024-12-12","close":7051.5156},{"date":"2024-12-13","close":7245.1841},{"date":"2024-12-16","close":7240.2183},{"date":"2024-12-17","close":7101.1743},{"date":"2024-12-18","close":7175.6626},{"date":"2024-12-19","close":6967.0962},{"date":"2024-12-20","close":6837.9844},{"date":"2024-12-23","close":6957.1646},{"date":"2024-12-24","close":7016.7549},{"date":"2024-12-26","close":7026.6865},{"date":"2024-12-27","close":6991.9258},{"date":"2024-12-30","close":7245.1841},{"date":"2025-01-02","close":7066.4136},{"date":"2025-01-03","close":7205.4575},{"date":"2025-01-06","close":7260.082},{"date":"2025-01-07","close":7433.8867},{"date":"2025-01-08","close":7453.7505},{"date":"2025-01-09","close":7468.6475},{"date":"2025-01-10","close":7438.8525},{"date":"2025-01-13","close":7369.3311},{"date":"2025-01-14","close":7428.9209},{"date":"2025-01-15","close":7309.7407},{"date":"2025-01-16","close":7513.3403},{"date":"2025-01-17","close":7354.4331},{"date":"2025-01-20","close":7409.0576},{"date":"2025-01-21","close":7428.9209},{"date":"2025-01-22","close":7558.0337},{"date":"2025-01-23","close":7637.4868},{"date":"2025-01-24","close":7786.4629},{"date":"2025-01-31","close":7841.0874},{"date":"2025-02-03","close":7657.3501},{"date":"2025-02-04","close":7786.4629},{"date":"2025-02-05","close":7895.7114},{"date":"2025-02-06","close":8049.6528},{"date":"2025-02-07","close":8168.834},{"date":"2025-02-10","close":8084.4141},{"date":"2025-02-11","close":8099.3115},{"date":"2025-02-12","close":8004.9604},{"date":"2025-02-13","close":7990.0625},{"date":"2025-02-14","close":8218.4922},{"date":"2025-02-17","close":8278.082},{"date":"2025-02-18","close":8248.2871},{"date":"2025-02-19","close":8153.936},{"date":"2025-02-20","close":8039.7212},{"date":"2025-02-21","close":8104.2773},{"date":"2025-02-24","close":8104.2773},{"date":"2025-02-25","close":8173.7993},{"date":"2025-02-26","close":8292.9805},{"date":"2025-02-27","close":8327.7412},{"date":"2025-02-28","close":8094.3457},{"date":"2025-03-04","close":8233.3896},{"date":"2025-03-05","close":8357.5361},{"date":"2025-03-06","close":8198.6289},{"date":"2025-03-07","close":7910.6089},{"date":"2025-03-10","close":7870.8823},{"date":"2025-03-11","close":7781.4971},{"date":"2025-03-12","close":7786.4629},{"date":"2025-03-13","close":7746.7358},{"date":"2025-03-14","close":7860.9502},{"date":"2025-03-17","close":8193.6631},{"date":"2025-03-18","close":8243.3213},{"date":"2025-03-19","close":8109.2432},{"date":"2025-03-20","close":7781.4971},{"date":"2025-03-21","close":7548.1016},{"date":"2025-03-24","close":7627.5552},{"date":"2025-03-25","close":7617.6235},{"date":"2025-03-26","close":7577.8965},{"date":"2025-03-27","close":7453.7505},{"date":"2025-03-28","close":7334.5693},{"date":"2025-03-31","close":7190.5596},{"date":"2025-04-01","close":7443.8184},{"date":"2025-04-02","close":7309.7407},{"date":"2025-04-03","close":7513.3403},{"date":"2025-04-04","close":7428.9209},{"date":"2025-04-07","close":6952.1987},{"date":"2025-04-08","close":7106.1401},{"date":"2025-04-09","close":6872.7451},{"date":"2025-04-10","close":7200.4917},{"date":"2025-04-11","close":7270.0137},{"date":"2025-04-14","close":7379.2622},{"date":"2025-04-15","close":7314.7065},{"date":"2025-04-16","close":7195.5254},{"date":"2025-04-17","close":7339.5356},{"date":"2025-04-18","close":7399.126},{"date":"2025-04-21","close":7364.3652},{"date":"2025-04-22","close":7433.8867},{"date":"2025-04-23","close":7453.7505},{"date":"2025-04-24","close":7369.3311},{"date":"2025-04-25","close":7274.9795},{"date":"2025-04-28","close":7170.6968},{"date":"2025-04-29","close":7349.7153},{"date":"2025-04-30","close":7270.1514},{"date":"2025-05-02","close":7369.606},{"date":"2025-05-07","close":7195.5601},{"date":"2025-05-08","close":7185.6147},{"date":"2025-05-09","close":7111.0234},{"date":"2025-05-12","close":6872.3315},{"date":"2025-05-13","close":6996.6504},{"date":"2025-05-14","close":6941.9502},{"date":"2025-05-15","close":6917.0864},{"date":"2025-05-16","close":6857.4136},{"date":"2025-05-19","close":6842.4951},{"date":"2025-05-20","close":6882.2773},{"date":"2025-05-21","close":7081.187},{"date":"2025-05-22","close":6991.6777},{"date":"2025-05-23","close":6857.4136},{"date":"2025-05-26","close":6946.9229},{"date":"2025-05-27","close":7031.4595},{"date":"2025-05-28","close":7001.623},{"date":"2025-05-29","close":7021.5142},{"date":"2025-05-30","close":7046.3779},{"date":"2025-06-02","close":7115.9961},{"date":"2025-06-04","close":7245.2876},{"date":"2025-06-05","close":7180.6421},{"date":"2025-06-09","close":7379.5518},{"date":"2025-06-10","close":7449.1699},{"date":"2025-06-11","close":7583.4341},{"date":"2025-06-12","close":7583.4341},{"date":"2025-06-13","close":7364.6333},{"date":"2025-06-16","close":7429.2793},{"date":"2025-06-17","close":7389.4971},{"date":"2025-06-18","close":7359.6606},{"date":"2025-06-19","close":7314.9058},{"date":"2025-06-20","close":7419.3335},{"date":"2025-06-23","close":7235.3423},{"date":"2025-06-24","close":7314.9058},{"date":"2025-06-25","close":7309.9331},{"date":"2025-06-26","close":7280.0967},{"date":"2025-06-27","close":7250.2603},{"date":"2025-06-30","close":7220.4238},{"date":"2025-07-01","close":7235.3423},{"date":"2025-07-02","close":7459.1157},{"date":"2025-07-03","close":7628.189},{"date":"2025-07-04","close":7548.625},{"date":"2025-07-07","close":7732.6162},{"date":"2025-07-08","close":7677.916},{"date":"2025-07-09","close":7702.7798},{"date":"2025-07-10","close":8055.8447},{"date":"2025-07-11","close":7991.1992},{"date":"2025-07-14","close":7946.4443},{"date":"2025-07-15","close":8075.7358},{"date":"2025-07-16","close":8155.2998},{"date":"2025-07-17","close":8389.0186},{"date":"2025-07-18","close":8374.1006},{"date":"2025-07-21","close":8259.7275},{"date":"2025-07-22","close":8234.8633},{"date":"2025-07-23","close":8274.6455},{"date":"2025-07-24","close":8304.4824},{"date":"2025-07-25","close":8135.4087},{"date":"2025-07-28","close":8060.8174},{"date":"2025-07-29","close":8130.436},{"date":"2025-07-30","close":8125.4634},{"date":"2025-07-31","close":8035.9536},{"date":"2025-08-01","close":7658.0254},{"date":"2025-08-04","close":7817.1533},{"date":"2025-08-05","close":7971.3081},{"date":"2025-08-06","close":7916.6079},{"date":"2025-08-07","close":7777.3711},{"date":"2025-08-08","close":7767.4258},{"date":"2025-08-11","close":7737.5894},{"date":"2025-08-12","close":7717.6982},{"date":"2025-08-13","close":7881.7988},{"date":"2025-08-14","close":7832.0713},{"date":"2025-08-18","close":7782.3438},{"date":"2025-08-19","close":7677.916},{"date":"2025-08-20","close":7638.1343},{"date":"2025-08-21","close":7563.543},{"date":"2025-08-22","close":7672.9434},{"date":"2025-08-25","close":7762.4531},{"date":"2025-08-26","close":7797.2622},{"date":"2025-08-27","close":7677.916},{"date":"2025-08-28","close":7658.0254},{"date":"2025-08-29","close":7667.9707},{"date":"2025-09-01","close":7747.5347},{"date":"2025-09-02","close":7827.0986},{"date":"2025-09-03","close":7876.8262},{"date":"2025-09-04","close":7901.6899},{"date":"2025-09-05","close":8001.1445},{"date":"2025-09-08","close":8001.1445},{"date":"2025-09-09","close":7981.2534},{"date":"2025-09-10","close":8030.981},{"date":"2025-09-11","close":8011.0898},{"date":"2025-09-12","close":8075.7358},{"date":"2025-09-15","close":8045.8994},{"date":"2025-09-16","close":7991.1992},{"date":"2025-09-17","close":7861.9077},{"date":"2025-09-18","close":7871.853},{"date":"2025-09-19","close":7896.7168},{"date":"2025-09-22","close":8080.7085},{"date":"2025-09-23","close":8150.3271},{"date":"2025-09-24","close":7976.2808},{"date":"2025-09-25","close":7851.9624},{"date":"2025-09-26","close":7752.5073},{"date":"2025-09-29","close":7846.9897},{"date":"2025-09-30","close":7797.2622},{"date":"2025-10-01","close":7822.126},{"date":"2025-10-02","close":7886.7715},{"date":"2025-10-10","close":7812.1802},{"date":"2025-10-13","close":7702.7798},{"date":"2025-10-14","close":7667.9707},{"date":"2025-10-15","close":7886.7715},{"date":"2025-10-16","close":7851.9624},{"date":"2025-10-17","close":7837.0439},{"date":"2025-10-20","close":7996.1719},{"date":"2025-10-21","close":8040.9268},{"date":"2025-10-22","close":8115.5176},{"date":"2025-10-23","close":8035.9536},{"date":"2025-10-24","close":8016.063},{"date":"2025-10-27","close":8384.0459},{"date":"2025-10-28","close":8398.9639},{"date":"2025-10-29","close":8304.4824},{"date":"2025-10-30","close":8269.6729},{"date":"2025-10-31","close":8413.8818},{"date":"2025-11-03","close":8518.3096},{"date":"2025-11-04","close":8717.2197},{"date":"2025-11-05","close":8612.792},{"date":"2025-11-06","close":8577.9824},{"date":"2025-11-07","close":8513.3369},{"date":"2025-11-10","close":8518.3096},{"date":"2025-11-11","close":8384.0459},{"date":"2025-11-12","close":8816.6748},{"date":"2025-11-13","close":9005.6387},{"date":"2025-11-14","close":9020.5566},{"date":"2025-11-17","close":8960.8838},{"date":"2025-11-18","close":8871.375},{"date":"2025-11-19","close":8826.6201},{"date":"2025-11-20","close":9000.666},{"date":"2025-11-21","close":8921.1025},{"date":"2025-11-24","close":8752.0293},{"date":"2025-11-25","close":8473.5557},{"date":"2025-11-26","close":8642.6289},{"date":"2025-11-27","close":8766.9473},{"date":"2025-11-28","close":8846.5107},{"date":"2025-12-01","close":8791.8105},{"date":"2025-12-02","close":8791.8105},{"date":"2025-12-03","close":8926.0752},{"date":"2025-12-04","close":8960.8838},{"date":"2025-12-05","close":8592.9014},{"date":"2025-12-08","close":8577.9824},{"date":"2025-12-09","close":8692.3564},{"date":"2025-12-10","close":8707.2744},{"date":"2025-12-11","close":8702.3018},{"date":"2025-12-12","close":8761.9746},{"date":"2025-12-15","close":8970.8301},{"date":"2025-12-16","close":8841.5381},{"date":"2025-12-17","close":8707.2744},{"date":"2025-12-18","close":8712.2471},{"date":"2025-12-19","close":8806.7295},{"date":"2025-12-22","close":8766.9473},{"date":"2025-12-23","close":8722.1924},{"date":"2025-12-24","close":8597.874},{"date":"2025-12-26","close":8667.4922},{"date":"2025-12-29","close":8921.1025},{"date":"2025-12-30","close":8926.0752},{"date":"2026-01-02","close":9174.7119},{"date":"2026-01-05","close":9313.9492},{"date":"2026-01-06","close":9398.4854},{"date":"2026-01-07","close":9393.5127},{"date":"2026-01-08","close":9512.8584},{"date":"2026-01-09","close":9701.8232},{"date":"2026-01-12","close":9453.1855},{"date":"2026-01-13","close":9537.7227},{"date":"2026-01-14","close":9338.8125},{"date":"2026-01-15","close":9418.377},{"date":"2026-01-16","close":9532.75},{"date":"2026-01-19","close":9363.6768},{"date":"2026-01-20","close":9304.0039},{"date":"2026-01-21","close":8637.6562},{"date":"2026-01-22","close":8727.165},{"date":"2026-01-23","close":8960.8838},{"date":"2026-01-26","close":9194.6035},{"date":"2026-01-27","close":9129.957},{"date":"2026-01-28","close":9448.2129},{"date":"2026-01-29","close":9428.3223},{"date":"2026-01-30","close":9085.2031},{"date":"2026-02-02","close":8692.3564},{"date":"2026-02-03","close":8911.1562},{"date":"2026-02-04","close":8955.9111},{"date":"2026-02-05","close":8692.3564},{"date":"2026-02-06","close":8523.2822},{"date":"2026-02-09","close":8911.1562},{"date":"2026-02-10","close":8881.3203},{"date":"2026-02-11","close":9065.3115},{"date":"2026-02-12","close":9040.4482},{"date":"2026-02-13","close":8980.7754},{"date":"2026-02-19","close":9299.0303},{"date":"2026-02-20","close":9214.4941},{"date":"2026-02-23","close":9328.8672},{"date":"2026-02-24","close":9433.2949},{"date":"2026-02-25","close":9388.54},{"date":"2026-02-26","close":9408.4307},{"date":"2026-02-27","close":9383.5674},{"date":"2026-03-03","close":8786.8379},{"date":"2026-03-04","close":7757.48},{"date":"2026-03-05","close":8468.582},{"date":"2026-03-06","close":8453.6641},{"date":"2026-03-09","close":8175.1904},{"date":"2026-03-10","close":8304.4824},{"date":"2026-03-11","close":8364.1553},{"date":"2026-03-12","close":8259.7275},{"date":"2026-03-13","close":8254.7549},{"date":"2026-03-16","close":8170.2178},{"date":"2026-03-17","close":8229.8906},{"date":"2026-03-18","close":8433.7734},{"date":"2026-03-19","close":8244.8086},{"date":"2026-03-20","close":8299.5088},{"date":"2026-03-23","close":7827.0986},{"date":"2026-03-24","close":8095.627},{"date":"2026-03-25","close":8234.8633},{"date":"2026-03-26","close":8284.5908},{"date":"2026-03-27","close":8453.6641},{"date":"2026-03-30","close":8100.5996},{"date":"2026-03-31","close":7891.7441},{"date":"2026-04-01","close":8294.5361},{"date":"2026-04-02","close":7956.3901},{"date":"2026-04-03","close":8001.1445},{"date":"2026-04-06","close":7941.4717},{"date":"2026-04-07","close":7906.6626},{"date":"2026-04-08","close":8210.0},{"date":"2026-04-09","close":8155.2998},{"date":"2026-04-10","close":8105.5723},{"date":"2026-04-13","close":7956.3901},{"date":"2026-04-14","close":8006.1172},{"date":"2026-04-15","close":8344.2637},{"date":"2026-04-16","close":8393.9912},{"date":"2026-04-17","close":8314.4277},{"date":"2026-04-20","close":8354.209},{"date":"2026-04-21","close":8254.7549},{"date":"2026-04-22","close":8125.4634},{"date":"2026-04-23","close":8125.4634},{"date":"2026-04-24","close":8249.7822},{"date":"2026-04-27","close":8279.6182},{"date":"2026-04-28","close":8210.0},{"date":"2026-04-29","close":8145.0},{"date":"2026-04-30","close":7955.0},{"date":"2026-05-04","close":7985.0},{"date":"2026-05-06","close":7880.0},{"date":"2026-05-07","close":7875.0},{"date":"2026-05-08","close":7730.0},{"date":"2026-05-11","close":7555.0},{"date":"2026-05-12","close":7690.0},{"date":"2026-05-13","close":7630.0},{"date":"2026-05-14","close":7945.0},{"date":"2026-05-15","close":7650.0},{"date":"2026-05-18","close":7385.0},{"date":"2026-05-19","close":7315.0},{"date":"2026-05-20","close":7185.0},{"date":"2026-05-21","close":7340.0},{"date":"2026-05-22","close":7670.0},{"date":"2026-05-26","close":7670.0},{"date":"2026-05-27","close":7750.0},{"date":"2026-05-28","close":7590.0},{"date":"2026-05-29","close":7530.0},{"date":"2026-06-01","close":7560.0},{"date":"2026-06-02","close":7380.0},{"date":"2026-06-04","close":7285.0},{"date":"2026-06-05","close":7025.0},{"date":"2026-06-08","close":6370.0},{"date":"2026-06-09","close":6900.0},{"date":"2026-06-10","close":6780.0},{"date":"2026-06-11","close":6915.0},{"date":"2026-06-12","close":6935.0},{"date":"2026-06-15","close":7110.0},{"date":"2026-06-16","close":7165.0},{"date":"2026-06-17","close":7400.0},{"date":"2026-06-18","close":7360.0},{"date":"2026-06-19","close":7085.0},{"date":"2026-06-22","close":6935.0},{"date":"2026-06-23","close":6670.0},{"date":"2026-06-24","close":7300.0},{"date":"2026-06-25","close":7260.0},{"date":"2026-06-26","close":6895.0},{"date":"2026-06-29","close":7490.0},{"date":"2026-06-30","close":7240.0},{"date":"2026-07-01","close":7180.0},{"date":"2026-07-02","close":7150.0},{"date":"2026-07-03","close":7155.0},{"date":"2026-07-06","close":6985.0},{"date":"2026-07-07","close":7130.0},{"date":"2026-07-08","close":6775.0},{"date":"2026-07-09","close":6625.0},{"date":"2026-07-10","close":6710.0},{"date":"2026-07-13","close":6560.0},{"date":"2026-07-14","close":6260.0},{"date":"2026-07-15","close":6520.0},{"date":"2026-07-16","close":6410.0},{"date":"2026-07-20","close":6215.0},{"date":"2026-07-21","close":6265.0},{"date":"2026-07-22","close":6205.0},{"date":"2026-07-23","close":6470.0},{"date":"2026-07-24","close":6675.0},{"date":"2026-07-27","close":6825.0},{"date":"2026-07-28","close":6700.0},{"date":"2026-07-29","close":6520.0},{"date":"2026-07-30","close":6650.0},{"date":"2026-07-31","close":6755.0},{"date":"2026-08-03","close":6740.0},{"date":"2026-08-04","close":7095.0},{"date":"2026-08-05","close":7265.0},{"date":"2026-08-06","close":7465.0},{"date":"2026-08-07","close":7710.0},{"date":"2026-08-10","close":8120.0},{"date":"2026-08-11","close":8140.0},{"date":"2026-08-12","close":7860.0},{"date":"2026-08-13","close":7910.0},{"date":"2026-08-14","close":7880.0},{"date":"2026-08-18","close":7575.0},{"date":"2026-08-19","close":7610.0},{"date":"2026-08-20","close":7920.0},{"date":"2026-08-21","close":7690.0},{"date":"2026-08-24","close":7750.0},{"date":"2026-08-25","close":7605.0},{"date":"2026-08-26","close":7705.0},{"date":"2026-08-27","close":7680.0},{"date":"2026-08-28","close":7620.0},{"date":"2026-08-31","close":7530.0},{"date":"2026-09-01","close":7420.0},{"date":"2026-09-02","close":7320.0},{"date":"2026-09-03","close":7145.0},{"date":"2026-09-04","close":7235.0},{"date":"2026-09-07","close":7180.0},{"date":"2026-09-08","close":7010.0},{"date":"2026-09-09","close":7050.0},{"date":"2026-09-10","close":6965.0},{"date":"2026-09-11","close":6830.0},{"date":"2026-09-14","close":6760.0},{"date":"2026-09-15","close":6745.0},{"date":"2026-09-16","close":6705.0},{"date":"2026-09-17","close":6720.0},{"date":"2026-09-18","close":6680.0},{"date":"2026-09-21","close":6710.0},{"date":"2026-09-22","close":6630.0},{"date":"2026-09-23","close":6575.0},{"date":"2026-09-28","close":6780.0},{"date":"2026-09-29","close":6715.0},{"date":"2026-09-30","close":6740.0},{"date":"2026-10-01","close":6965.0},{"date":"2026-10-02","close":6840.0},{"date":"2026-10-06","close":6910.0},{"date":"2026-10-07","close":6830.0},{"date":"2026-10-08","close":6580.0},{"date":"2026-10-12","close":6435.0},{"date":"2026-10-13","close":6355.0},{"date":"2026-10-14","close":6260.0},{"date":"2026-10-15","close":6240.0},{"date":"2026-10-16","close":6635.0},{"date":"2026-10-19","close":6925.0},{"date":"2026-10-20","close":6800.0},{"date":"2026-10-21","close":6900.0},{"date":"2026-10-22","close":6700.0},{"date":"2026-10-23","close":6765.0}],"chart_data":[{"date":"2024-10-23","open":7935,"high":8024,"low":7747,"close":7861,"volume":646495},{"date":"2024-10-24","open":7796,"high":7915,"low":7702,"close":7816,"volume":412739},{"date":"2024-10-25","open":7810,"high":7875,"low":7697,"close":7796,"volume":542282},{"date":"2024-10-28","open":7831,"high":7954,"low":7776,"close":7856,"volume":503869},{"date":"2024-10-29","open":7856,"high":7979,"low":7776,"close":7861,"volume":432685},{"date":"2024-10-30","open":7838,"high":7873,"low":7784,"close":7804,"volume":383982},{"date":"2024-10-31","open":7736,"high":7741,"low":7598,"close":7642,"volume":333029},{"date":"2024-11-01","open":7577,"high":7632,"low":7449,"close":7449,"volume":432631},{"date":"2024-11-04","open":7418,"high":7850,"low":7359,"close":7816,"volume":882383},{"date":"2024-11-05","open":7858,"high":7903,"low":7704,"close":7724,"volume":434753},{"date":"2024-11-06","open":7712,"high":7810,"low":7612,"close":7762,"volume":673311},{"date":"2024-11-07","open":7736,"high":7756,"low":7409,"close":7533,"volume":711830},{"date":"2024-11-08","open":7622,"high":7959,"low":7587,"close":7886,"volume":1440755},{"date":"2024-11-11","open":7944,"high":7959,"low":7776,"close":7891,"volume":648294},{"date":"2024-11-12","open":7845,"high":7865,"low":7632,"close":7652,"volume":656886},{"date":"2024-11-13","open":7682,"high":7766,"low":7414,"close":7464,"volume":678701},{"date":"2024-11-14","open":7468,"high":7696,"low":7459,"close":7583,"volume":560220},{"date":"2024-11-15","open":7562,"high":7627,"low":7424,"close":7518,"volume":447980},{"date":"2024-11-18","open":7359,"high":7627,"low":7314,"close":7469,"volume":681936},{"date":"2024-11-19","open":7468,"high":7528,"low":7181,"close":7215,"volume":697497},{"date":"2024-11-20","open":7399,"high":7438,"low":7116,"close":7116,"volume":513267},{"date":"2024-11-21","open":7101,"high":7249,"low":6693,"close":7116,"volume":1559791},{"date":"2024-11-22","open":7101,"high":7135,"low":6714,"close":6793,"volume":1722604},{"date":"2024-11-25","open":6882,"high":7185,"low":6877,"close":7151,"volume":747180},{"date":"2024-11-26","open":7170,"high":7170,"low":6798,"close":6833,"volume":887122},{"date":"2024-11-27","open":6863,"high":6986,"low":6803,"close":6932,"volume":722846},{"date":"2024-11-28","open":7017,"high":7145,"low":6967,"close":7116,"volume":726072},{"date":"2024-11-29","open":7120,"high":7160,"low":6898,"close":6912,"volume":621846},{"date":"2024-12-02","open":6932,"high":7070,"low":6917,"close":6997,"volume":565151},{"date":"2024-12-03","open":7046,"high":7244,"low":7046,"close":7200,"volume":341988},{"date":"2024-12-04","open":7012,"high":7185,"low":6967,"close":7086,"volume":537633},{"date":"2024-12-05","open":7061,"high":7125,"low":6982,"close":7027,"volume":285209},{"date":"2024-12-06","open":7026,"high":7031,"low":6813,"close":6947,"volume":651794},{"date":"2024-12-09","open":6753,"high":6877,"low":6674,"close":6674,"volume":658622},{"date":"2024-12-10","open":6768,"high":7060,"low":6768,"close":7052,"volume":412868},{"date":"2024-12-11","open":6997,"high":7095,"low":6997,"close":7042,"volume":277056},{"date":"2024-12-12","open":7060,"high":7180,"low":6987,"close":7052,"volume":606739},{"date":"2024-12-13","open":7051,"high":7309,"low":7036,"close":7245,"volume":668429},{"date":"2024-12-16","open":7324,"high":7344,"low":7210,"close":7240,"volume":571339},{"date":"2024-12-17","open":7239,"high":7239,"low":7086,"close":7101,"volume":519702},{"date":"2024-12-18","open":7111,"high":7229,"low":7046,"close":7176,"volume":565649},{"date":"2024-12-19","open":6937,"high":7076,"low":6937,"close":6967,"volume":453327},{"date":"2024-12-20","open":6902,"high":6941,"low":6798,"close":6838,"volume":298976},{"date":"2024-12-23","open":6981,"high":6991,"low":6897,"close":6957,"volume":445066},{"date":"2024-12-24","open":7041,"high":7041,"low":6868,"close":7017,"volume":333914},{"date":"2024-12-26","open":7041,"high":7100,"low":6952,"close":7027,"volume":257405},{"date":"2024-12-27","open":7051,"high":7075,"low":6902,"close":6992,"volume":368729},{"date":"2024-12-30","open":6957,"high":7304,"low":6957,"close":7245,"volume":753590},{"date":"2025-01-02","open":7244,"high":7244,"low":7037,"close":7066,"volume":661165},{"date":"2025-01-03","open":7066,"high":7219,"low":7051,"close":7205,"volume":405763},{"date":"2025-01-06","open":7205,"high":7284,"low":7116,"close":7260,"volume":431822},{"date":"2025-01-07","open":7250,"high":7498,"low":7230,"close":7434,"volume":658330},{"date":"2025-01-08","open":7434,"high":7532,"low":7424,"close":7454,"volume":573392},{"date":"2025-01-09","open":7419,"high":7507,"low":7349,"close":7469,"volume":817270},{"date":"2025-01-10","open":7463,"high":7503,"low":7404,"close":7439,"volume":342805},{"date":"2025-01-13","open":7393,"high":7523,"low":7325,"close":7369,"volume":430230},{"date":"2025-01-14","open":7478,"high":7503,"low":7369,"close":7429,"volume":420344},{"date":"2025-01-15","open":7508,"high":7533,"low":7280,"close":7310,"volume":417935},{"date":"2025-01-16","open":7414,"high":7527,"low":7389,"close":7513,"volume":627518},{"date":"2025-01-17","open":7443,"high":7453,"low":7340,"close":7354,"volume":784218},{"date":"2025-01-20","open":7364,"high":7438,"low":7315,"close":7409,"volume":1841545},{"date":"2025-01-21","open":7448,"high":7503,"low":7374,"close":7429,"volume":742604},{"date":"2025-01-22","open":7498,"high":7647,"low":7478,"close":7558,"volume":1369672},{"date":"2025-01-23","open":7573,"high":7741,"low":7558,"close":7637,"volume":1158444},{"date":"2025-01-24","open":7672,"high":7820,"low":7627,"close":7786,"volume":1205217},{"date":"2025-01-31","open":7836,"high":7910,"low":7742,"close":7841,"volume":2164602},{"date":"2025-02-03","open":7711,"high":7726,"low":7558,"close":7657,"volume":2103591},{"date":"2025-02-04","open":7717,"high":7925,"low":7697,"close":7786,"volume":1677495},{"date":"2025-02-05","open":7841,"high":7935,"low":7791,"close":7896,"volume":580535},{"date":"2025-02-06","open":7950,"high":8064,"low":7945,"close":8050,"volume":1046271},{"date":"2025-02-07","open":8025,"high":8183,"low":8005,"close":8169,"volume":1762861},{"date":"2025-02-10","open":8113,"high":8163,"low":7995,"close":8084,"volume":1375262},{"date":"2025-02-11","open":8103,"high":8233,"low":8064,"close":8099,"volume":2073548},{"date":"2025-02-12","open":8029,"high":8054,"low":7915,"close":8005,"volume":3639760},{"date":"2025-02-13","open":8014,"high":8029,"low":7886,"close":7990,"volume":2237390},{"date":"2025-02-14","open":8034,"high":8218,"low":8030,"close":8218,"volume":3922627},{"date":"2025-02-17","open":8223,"high":8278,"low":8154,"close":8278,"volume":1638527},{"date":"2025-02-18","open":8243,"high":8267,"low":8174,"close":8248,"volume":1220674},{"date":"2025-02-19","open":8218,"high":8237,"low":8104,"close":8154,"volume":2698889},{"date":"2025-02-20","open":8093,"high":8173,"low":8005,"close":8040,"volume":875890},{"date":"2025-02-21","open":8040,"high":8138,"low":8005,"close":8104,"volume":409015},{"date":"2025-02-24","open":8030,"high":8104,"low":7980,"close":8104,"volume":860677},{"date":"2025-02-25","open":8069,"high":8242,"low":8000,"close":8174,"volume":919847},{"date":"2025-02-26","open":8253,"high":8347,"low":8124,"close":8293,"volume":992159},{"date":"2025-02-27","open":8268,"high":8357,"low":8233,"close":8328,"volume":1042384},{"date":"2025-02-28","open":8208,"high":8252,"low":8065,"close":8094,"volume":898889},{"date":"2025-03-04","open":8079,"high":8267,"low":8069,"close":8233,"volume":731955},{"date":"2025-03-05","open":8248,"high":8386,"low":8248,"close":8358,"volume":592583},{"date":"2025-03-06","open":8357,"high":8357,"low":8124,"close":8199,"volume":615031},{"date":"2025-03-07","open":8114,"high":8143,"low":7876,"close":7911,"volume":810382},{"date":"2025-03-10","open":7890,"high":7964,"low":7717,"close":7871,"volume":997730},{"date":"2025-03-11","open":7657,"high":7845,"low":7657,"close":7781,"volume":911804},{"date":"2025-03-12","open":7786,"high":7910,"low":7767,"close":7786,"volume":609752},{"date":"2025-03-13","open":7790,"high":7922,"low":7732,"close":7747,"volume":839115},{"date":"2025-03-14","open":7766,"high":7974,"low":7727,"close":7861,"volume":711031},{"date":"2025-03-17","open":7945,"high":8198,"low":7875,"close":8194,"volume":1098171},{"date":"2025-03-18","open":8302,"high":8347,"low":8134,"close":8243,"volume":978466},{"date":"2025-03-19","open":8238,"high":8327,"low":8074,"close":8109,"volume":961791},{"date":"2025-03-20","open":8134,"high":8134,"low":7767,"close":7781,"volume":1108627},{"date":"2025-03-21","open":7572,"high":7691,"low":7498,"close":7548,"volume":1294323},{"date":"2025-03-24","open":7593,"high":7696,"low":7548,"close":7628,"volume":874302},{"date":"2025-03-25","open":7646,"high":7716,"low":7583,"close":7618,"volume":764252},{"date":"2025-03-26","open":7617,"high":7651,"low":7468,"close":7578,"volume":545986},{"date":"2025-03-27","open":7527,"high":7562,"low":7439,"close":7454,"volume":581714},{"date":"2025-03-28","open":7518,"high":7542,"low":7335,"close":7335,"volume":517712},{"date":"2025-03-31","open":7234,"high":7349,"low":7176,"close":7191,"volume":531148},{"date":"2025-04-01","open":7305,"high":7527,"low":7275,"close":7444,"volume":843119},{"date":"2025-04-02","open":7418,"high":7468,"low":7250,"close":7310,"volume":745468},{"date":"2025-04-03","open":7175,"high":7517,"low":7170,"close":7513,"volume":495923},{"date":"2025-04-04","open":7448,"high":7602,"low":7349,"close":7429,"volume":1085391},{"date":"2025-04-07","open":7130,"high":7145,"low":6937,"close":6952,"volume":542780},{"date":"2025-04-08","open":7096,"high":7220,"low":7032,"close":7106,"volume":419226},{"date":"2025-04-09","open":7076,"high":7076,"low":6813,"close":6873,"volume":668358},{"date":"2025-04-10","open":7224,"high":7224,"low":7103,"close":7200,"volume":296952},{"date":"2025-04-11","open":7081,"high":7270,"low":7061,"close":7270,"volume":516964},{"date":"2025-04-14","open":7320,"high":7383,"low":7235,"close":7379,"volume":412773},{"date":"2025-04-15","open":7368,"high":7368,"low":7250,"close":7315,"volume":297287},{"date":"2025-04-16","open":7264,"high":7299,"low":7166,"close":7196,"volume":301763},{"date":"2025-04-17","open":7250,"high":7344,"low":7245,"close":7340,"volume":417662},{"date":"2025-04-18","open":7359,"high":7428,"low":7310,"close":7399,"volume":408147},{"date":"2025-04-21","open":7413,"high":7438,"low":7330,"close":7364,"volume":363559},{"date":"2025-04-22","open":7364,"high":7433,"low":7349,"close":7434,"volume":461886},{"date":"2025-04-23","open":7478,"high":7502,"low":7364,"close":7454,"volume":554273},{"date":"2025-04-24","open":7473,"high":7473,"low":7335,"close":7369,"volume":400317},{"date":"2025-04-25","open":7368,"high":7383,"low":7270,"close":7275,"volume":696690},{"date":"2025-04-28","open":7229,"high":7274,"low":7151,"close":7171,"volume":318710},{"date":"2025-04-29","open":7210,"high":7352,"low":7210,"close":7350,"volume":1074302},{"date":"2025-04-30","open":7330,"high":7365,"low":7210,"close":7270,"volume":812108},{"date":"2025-05-02","open":7186,"high":7385,"low":7186,"close":7370,"volume":578388},{"date":"2025-05-07","open":7260,"high":7290,"low":7061,"close":7196,"volume":882539},{"date":"2025-05-08","open":7255,"high":7295,"low":7176,"close":7186,"volume":542665},{"date":"2025-05-09","open":7196,"high":7196,"low":7091,"close":7111,"volume":427508},{"date":"2025-05-12","open":7071,"high":7071,"low":6852,"close":6872,"volume":1008984},{"date":"2025-05-13","open":6942,"high":7076,"low":6937,"close":6997,"volume":1223678},{"date":"2025-05-14","open":6882,"high":6972,"low":6783,"close":6942,"volume":1082849},{"date":"2025-05-15","open":6872,"high":6947,"low":6828,"close":6917,"volume":1171160},{"date":"2025-05-16","open":6947,"high":6952,"low":6813,"close":6857,"volume":830600},{"date":"2025-05-19","open":6823,"high":6887,"low":6798,"close":6842,"volume":863400},{"date":"2025-05-20","open":6902,"high":6957,"low":6862,"close":6882,"volume":601270},{"date":"2025-05-21","open":6957,"high":7126,"low":6912,"close":7081,"volume":1037530},{"date":"2025-05-22","open":7081,"high":7265,"low":6967,"close":6992,"volume":1546755},{"date":"2025-05-23","open":6992,"high":7007,"low":6842,"close":6857,"volume":555751},{"date":"2025-05-26","open":6897,"high":6947,"low":6852,"close":6947,"volume":908614},{"date":"2025-05-27","open":7056,"high":7056,"low":6982,"close":7031,"volume":401120},{"date":"2025-05-28","open":7041,"high":7081,"low":6977,"close":7002,"volume":552891},{"date":"2025-05-29","open":7046,"high":7071,"low":6997,"close":7022,"volume":1390696},{"date":"2025-05-30","open":7026,"high":7136,"low":7002,"close":7046,"volume":764158},{"date":"2025-06-02","open":7041,"high":7171,"low":7012,"close":7116,"volume":643286},{"date":"2025-06-04","open":7230,"high":7330,"low":7230,"close":7245,"volume":745340},{"date":"2025-06-05","open":7245,"high":7290,"low":7151,"close":7181,"volume":599557},{"date":"2025-06-09","open":7210,"high":7394,"low":7171,"close":7380,"volume":944752},{"date":"2025-06-10","open":7394,"high":7474,"low":7310,"close":7449,"volume":707774},{"date":"2025-06-11","open":7509,"high":7603,"low":7459,"close":7583,"volume":929577},{"date":"2025-06-12","open":7598,"high":7648,"low":7524,"close":7583,"volume":1168332},{"date":"2025-06-13","open":7564,"high":7583,"low":7280,"close":7365,"volume":2014911},{"date":"2025-06-16","open":7375,"high":7509,"low":7375,"close":7429,"volume":631824},{"date":"2025-06-17","open":7439,"high":7519,"low":7355,"close":7389,"volume":978702},{"date":"2025-06-18","open":7325,"high":7439,"low":7290,"close":7360,"volume":736333},{"date":"2025-06-19","open":7365,"high":7385,"low":7250,"close":7315,"volume":843633},{"date":"2025-06-20","open":7320,"high":7479,"low":7285,"close":7419,"volume":1178935},{"date":"2025-06-23","open":7290,"high":7295,"low":7201,"close":7235,"volume":1027562},{"date":"2025-06-24","open":7330,"high":7394,"low":7290,"close":7315,"volume":1227596},{"date":"2025-06-25","open":7340,"high":7385,"low":7265,"close":7310,"volume":1386070},{"date":"2025-06-26","open":7340,"high":7340,"low":7206,"close":7280,"volume":808807},{"date":"2025-06-27","open":7285,"high":7315,"low":7225,"close":7250,"volume":734547},{"date":"2025-06-30","open":7255,"high":7260,"low":7186,"close":7220,"volume":467235},{"date":"2025-07-01","open":7235,"high":7285,"low":7220,"close":7235,"volume":1187541},{"date":"2025-07-02","open":7300,"high":7459,"low":7300,"close":7459,"volume":3896530},{"date":"2025-07-03","open":7449,"high":7668,"low":7394,"close":7628,"volume":1880059},{"date":"2025-07-04","open":7603,"high":7643,"low":7479,"close":7549,"volume":1515746},{"date":"2025-07-07","open":7509,"high":7743,"low":7464,"close":7733,"volume":1598390},{"date":"2025-07-08","open":7708,"high":7718,"low":7573,"close":7678,"volume":1013978},{"date":"2025-07-09","open":7653,"high":7713,"low":7593,"close":7703,"volume":771283},{"date":"2025-07-10","open":7782,"high":8091,"low":7743,"close":8056,"volume":2694901},{"date":"2025-07-11","open":8036,"high":8116,"low":7946,"close":7991,"volume":2029096},{"date":"2025-07-14","open":7991,"high":8031,"low":7887,"close":7946,"volume":1276112},{"date":"2025-07-15","open":7956,"high":8081,"low":7917,"close":8076,"volume":1434113},{"date":"2025-07-16","open":8031,"high":8200,"low":7976,"close":8155,"volume":1054584},{"date":"2025-07-17","open":8205,"high":8424,"low":8170,"close":8389,"volume":2378315},{"date":"2025-07-18","open":8484,"high":8528,"low":8304,"close":8374,"volume":2175556},{"date":"2025-07-21","open":8399,"high":8454,"low":8230,"close":8260,"volume":1137151},{"date":"2025-07-22","open":8309,"high":8409,"low":8165,"close":8235,"volume":2358763},{"date":"2025-07-23","open":8314,"high":8344,"low":8210,"close":8275,"volume":1848580},{"date":"2025-07-24","open":8319,"high":8484,"low":8295,"close":8304,"volume":2699130},{"date":"2025-07-25","open":8275,"high":8275,"low":8116,"close":8135,"volume":1707051},{"date":"2025-07-28","open":8170,"high":8215,"low":8061,"close":8061,"volume":1221914},{"date":"2025-07-29","open":8066,"high":8140,"low":7976,"close":8130,"volume":1503268},{"date":"2025-07-30","open":8135,"high":8220,"low":8106,"close":8125,"volume":1086640},{"date":"2025-07-31","open":8125,"high":8140,"low":7934,"close":8036,"volume":1760856},{"date":"2025-08-01","open":7877,"high":7907,"low":7658,"close":7658,"volume":2389869},{"date":"2025-08-04","open":7703,"high":7852,"low":7658,"close":7817,"volume":1169462},{"date":"2025-08-05","open":7951,"high":8046,"low":7892,"close":7971,"volume":2229580},{"date":"2025-08-06","open":7847,"high":7961,"low":7837,"close":7917,"volume":1392016},{"date":"2025-08-07","open":7907,"high":7907,"low":7762,"close":7777,"volume":1131051},{"date":"2025-08-08","open":7782,"high":7842,"low":7748,"close":7767,"volume":810735},{"date":"2025-08-11","open":7762,"high":7782,"low":7663,"close":7738,"volume":937547},{"date":"2025-08-12","open":7812,"high":7867,"low":7718,"close":7718,"volume":1084767},{"date":"2025-08-13","open":7822,"high":7882,"low":7753,"close":7882,"volume":897579},{"date":"2025-08-14","open":7892,"high":7897,"low":7797,"close":7832,"volume":1228639},{"date":"2025-08-18","open":7857,"high":7922,"low":7757,"close":7782,"volume":1243352},{"date":"2025-08-19","open":7787,"high":7812,"low":7643,"close":7678,"volume":1355003},{"date":"2025-08-20","open":7628,"high":7638,"low":7534,"close":7638,"volume":1162029},{"date":"2025-08-21","open":7658,"high":7663,"low":7534,"close":7564,"volume":1491486},{"date":"2025-08-22","open":7569,"high":7748,"low":7564,"close":7673,"volume":1729658},{"date":"2025-08-25","open":7777,"high":7842,"low":7743,"close":7762,"volume":1666639},{"date":"2025-08-26","open":7728,"high":7832,"low":7683,"close":7797,"volume":1331694},{"date":"2025-08-27","open":7797,"high":7797,"low":7658,"close":7678,"volume":1370259},{"date":"2025-08-28","open":7658,"high":7703,"low":7623,"close":7658,"volume":819131},{"date":"2025-08-29","open":7733,"high":7789,"low":7623,"close":7668,"volume":992656},{"date":"2025-09-01","open":7693,"high":7867,"low":7693,"close":7748,"volume":1526398},{"date":"2025-09-02","open":7802,"high":7857,"low":7738,"close":7827,"volume":1096439},{"date":"2025-09-03","open":7792,"high":7902,"low":7787,"close":7877,"volume":1141483},{"date":"2025-09-04","open":7882,"high":7936,"low":7837,"close":7902,"volume":1283656},{"date":"2025-09-05","open":7912,"high":8011,"low":7867,"close":8001,"volume":867652},{"date":"2025-09-08","open":8120,"high":8120,"low":7986,"close":8001,"volume":1751111},{"date":"2025-09-09","open":8076,"high":8076,"low":7892,"close":7981,"volume":1077135},{"date":"2025-09-10","open":8036,"high":8096,"low":7991,"close":8031,"volume":1188421},{"date":"2025-09-11","open":8036,"high":8096,"low":7966,"close":8011,"volume":1231227},{"date":"2025-09-12","open":8061,"high":8096,"low":8001,"close":8076,"volume":1309515},{"date":"2025-09-15","open":8106,"high":8106,"low":7986,"close":8046,"volume":1122734},{"date":"2025-09-16","open":8046,"high":8051,"low":7976,"close":7991,"volume":1052245},{"date":"2025-09-17","open":8006,"high":8011,"low":7852,"close":7862,"volume":1253181},{"date":"2025-09-18","open":7932,"high":7946,"low":7832,"close":7872,"volume":2159928},{"date":"2025-09-19","open":7857,"high":7951,"low":7817,"close":7897,"volume":1421087},{"date":"2025-09-22","open":8036,"high":8111,"low":7966,"close":8081,"volume":2858151},{"date":"2025-09-23","open":8066,"high":8180,"low":7966,"close":8150,"volume":3477998},{"date":"2025-09-24","open":8175,"high":8190,"low":7862,"close":7976,"volume":2534198},{"date":"2025-09-25","open":7976,"high":7996,"low":7837,"close":7852,"volume":1898462},{"date":"2025-09-26","open":7842,"high":7847,"low":7713,"close":7753,"volume":2033249},{"date":"2025-09-29","open":7792,"high":7882,"low":7792,"close":7847,"volume":1188132},{"date":"2025-09-30","open":7847,"high":7847,"low":7767,"close":7797,"volume":1255036},{"date":"2025-10-01","open":7852,"high":7892,"low":7802,"close":7822,"volume":814468},{"date":"2025-10-02","open":7872,"high":7922,"low":7812,"close":7887,"volume":935391},{"date":"2025-10-10","open":7887,"high":7897,"low":7782,"close":7812,"volume":978675},{"date":"2025-10-13","open":7748,"high":7782,"low":7668,"close":7703,"volume":1307865},{"date":"2025-10-14","open":7708,"high":7837,"low":7623,"close":7668,"volume":1413389},{"date":"2025-10-15","open":7703,"high":7912,"low":7703,"close":7887,"volume":1847748},{"date":"2025-10-16","open":7917,"high":7917,"low":7822,"close":7852,"volume":1856757},{"date":"2025-10-17","open":7847,"high":7956,"low":7772,"close":7837,"volume":2860340},{"date":"2025-10-20","open":7912,"high":8036,"low":7852,"close":7996,"volume":2682187},{"date":"2025-10-21","open":8096,"high":8125,"low":7971,"close":8041,"volume":1896394},{"date":"2025-10-22","open":8051,"high":8240,"low":7983,"close":8116,"volume":2109710},{"date":"2025-10-23","open":8101,"high":8140,"low":7991,"close":8036,"volume":1674726},{"date":"2025-10-24","open":8096,"high":8096,"low":8001,"close":8016,"volume":1417933},{"date":"2025-10-27","open":8086,"high":8384,"low":7996,"close":8384,"volume":3733072},{"date":"2025-10-28","open":8503,"high":8515,"low":8319,"close":8399,"volume":2943758},{"date":"2025-10-29","open":8404,"high":8444,"low":8255,"close":8304,"volume":1741649},{"date":"2025-10-30","open":8389,"high":8439,"low":8255,"close":8270,"volume":2374277},{"date":"2025-10-31","open":8354,"high":8429,"low":8304,"close":8414,"volume":2287159},{"date":"2025-11-03","open":8429,"high":8523,"low":8344,"close":8518,"volume":2043778,"rsi_14":80.21,"sma_20":8082.0,"sma_60":7957.67,"sma_120":7742.71},{"date":"2025-11-04","open":8518,"high":8827,"low":8454,"close":8717,"volume":5646637,"rsi_14":79.93,"sma_20":8128.25,"sma_60":7972.75,"sma_120":7755.54},{"date":"2025-11-05","open":8847,"high":8847,"low":8439,"close":8613,"volume":5004394,"rsi_14":76.11,"sma_20":8168.0,"sma_60":7983.5,"sma_120":7768.12},{"date":"2025-11-06","open":8672,"high":8707,"low":8508,"close":8578,"volume":3291118,"rsi_14":75.08,"sma_20":8202.75,"sma_60":7994.58,"sma_120":7782.42},{"date":"2025-11-07","open":8479,"high":8598,"low":8404,"close":8513,"volume":2491249,"rsi_14":68.71,"sma_20":8238.0,"sma_60":8006.92,"sma_120":7795.12},{"date":"2025-11-10","open":8593,"high":8623,"low":8454,"close":8518,"volume":1200999,"rsi_14":67.78,"sma_20":8279.0,"sma_60":8019.5,"sma_120":7808.33},{"date":"2025-11-11","open":8523,"high":8558,"low":8364,"close":8384,"volume":2090606,"rsi_14":59.57,"sma_20":8315.0,"sma_60":8030.33,"sma_120":7820.62},{"date":"2025-11-12","open":8508,"high":8822,"low":8503,"close":8817,"volume":3268789,"rsi_14":72.24,"sma_20":8361.75,"sma_60":8048.75,"sma_120":7837.04},{"date":"2025-11-13","open":8871,"high":9050,"low":8777,"close":9006,"volume":3783131,"rsi_14":75.71,"sma_20":8419.75,"sma_60":8067.58,"sma_120":7855.17},{"date":"2025-11-14","open":8906,"high":9160,"low":8886,"close":9021,"volume":5817575,"rsi_14":70.25,"sma_20":8479.25,"sma_60":8087.5,"sma_120":7873.08},{"date":"2025-11-17","open":9050,"high":9055,"low":8911,"close":8961,"volume":2424800,"rsi_14":67.38,"sma_20":8527.75,"sma_60":8107.25,"sma_120":7888.83},{"date":"2025-11-18","open":8996,"high":9006,"low":8757,"close":8871,"volume":2061831,"rsi_14":67.59,"sma_20":8569.5,"sma_60":8127.25,"sma_120":7904.58},{"date":"2025-11-19","open":8901,"high":8901,"low":8648,"close":8827,"volume":2412439,"rsi_14":67.18,"sma_20":8605.25,"sma_60":8147.17,"sma_120":7921.08},{"date":"2025-11-20","open":8871,"high":9050,"low":8847,"close":9001,"volume":1364668,"rsi_14":67.77,"sma_20":8653.75,"sma_60":8171.25,"sma_120":7938.29},{"date":"2025-11-21","open":8822,"high":8981,"low":8807,"close":8921,"volume":1927784,"rsi_14":62.39,"sma_20":8699.25,"sma_60":8192.17,"sma_120":7954.12},{"date":"2025-11-24","open":9105,"high":9105,"low":8722,"close":8752,"volume":3290412,"rsi_14":51.09,"sma_20":8717.75,"sma_60":8208.75,"sma_120":7968.79},{"date":"2025-11-25","open":8797,"high":8802,"low":8409,"close":8474,"volume":2103715,"rsi_14":46.07,"sma_20":8721.5,"sma_60":8220.08,"sma_120":7980.96},{"date":"2025-11-26","open":8533,"high":8772,"low":8459,"close":8643,"volume":1881663,"rsi_14":51.7,"sma_20":8738.5,"sma_60":8236.25,"sma_120":7994.33},{"date":"2025-11-27","open":8667,"high":8871,"low":8628,"close":8767,"volume":1443928,"rsi_14":56.46,"sma_20":8763.5,"sma_60":8254.83,"sma_120":8008.17},{"date":"2025-11-28","open":8876,"high":9035,"low":8802,"close":8847,"volume":2122883,"rsi_14":58.05,"sma_20":8785.25,"sma_60":8274.58,"sma_120":8021.58},{"date":"2025-12-01","open":8901,"high":8941,"low":8767,"close":8792,"volume":2148243,"rsi_14":60.41,"sma_20":8799.0,"sma_60":8292.08,"sma_120":8035.08},{"date":"2025-12-02","open":8737,"high":8807,"low":8658,"close":8792,"volume":1084071,"rsi_14":49.19,"sma_20":8802.75,"sma_60":8308.25,"sma_120":8046.92},{"date":"2025-12-03","open":8817,"high":8966,"low":8772,"close":8926,"volume":1325494,"rsi_14":47.3,"sma_20":8818.5,"sma_60":8325.83,"sma_120":8059.29},{"date":"2025-12-04","open":8961,"high":9032,"low":8832,"close":8961,"volume":1420574,"rsi_14":48.0,"sma_20":8837.75,"sma_60":8343.58,"sma_120":8070.83},{"date":"2025-12-05","open":8901,"high":8916,"low":8528,"close":8593,"volume":4850863,"rsi_14":39.78,"sma_20":8841.75,"sma_60":8353.5,"sma_120":8079.29},{"date":"2025-12-08","open":8672,"high":8672,"low":8538,"close":8578,"volume":1443755,"rsi_14":41.5,"sma_20":8844.75,"sma_60":8363.17,"sma_120":8089.46},{"date":"2025-12-09","open":8638,"high":8727,"low":8578,"close":8692,"volume":1321618,"rsi_14":46.26,"sma_20":8860.25,"sma_60":8375.08,"sma_120":8100.04},{"date":"2025-12-10","open":8667,"high":8732,"low":8588,"close":8707,"volume":834732,"rsi_14":41.03,"sma_20":8854.75,"sma_60":8386.42,"sma_120":8111.08},{"date":"2025-12-11","open":8782,"high":8851,"low":8663,"close":8702,"volume":1007430,"rsi_14":42.99,"sma_20":8839.5,"sma_60":8398.0,"sma_120":8122.33},{"date":"2025-12-12","open":8628,"high":8827,"low":8598,"close":8762,"volume":1238414,"rsi_14":50.34,"sma_20":8826.5,"sma_60":8409.5,"sma_120":8134.46},{"date":"2025-12-15","open":8702,"high":9031,"low":8702,"close":8971,"volume":1549037,"rsi_14":67.99,"sma_20":8827.0,"sma_60":8425.0,"sma_120":8147.46},{"date":"2025-12-16","open":9011,"high":9090,"low":8842,"close":8842,"volume":1264387,"rsi_14":57.41,"sma_20":8825.5,"sma_60":8439.25,"sma_120":8160.92},{"date":"2025-12-17","open":8842,"high":8861,"low":8687,"close":8707,"volume":838168,"rsi_14":47.79,"sma_20":8819.5,"sma_60":8453.42,"sma_120":8172.58},{"date":"2025-12-18","open":8583,"high":8822,"low":8583,"close":8712,"volume":1342345,"rsi_14":44.75,"sma_20":8805.0,"sma_60":8467.5,"sma_120":8184.33},{"date":"2025-12-19","open":8777,"high":8871,"low":8682,"close":8807,"volume":905571,"rsi_14":50.57,"sma_20":8799.25,"sma_60":8482.75,"sma_120":8197.12},{"date":"2025-12-22","open":8911,"high":8921,"low":8722,"close":8767,"volume":1046089,"rsi_14":49.08,"sma_20":8800.0,"sma_60":8494.25,"sma_120":8209.83},{"date":"2025-12-23","open":8767,"high":8797,"low":8687,"close":8722,"volume":808149,"rsi_14":41.96,"sma_20":8812.5,"sma_60":8503.83,"sma_120":8222.42},{"date":"2025-12-24","open":8682,"high":8692,"low":8563,"close":8598,"volume":1001427,"rsi_14":36.63,"sma_20":8810.25,"sma_60":8514.25,"sma_120":8233.83},{"date":"2025-12-26","open":8613,"high":8717,"low":8590,"close":8667,"volume":891303,"rsi_14":53.52,"sma_20":8805.25,"sma_60":8527.92,"sma_120":8243.96},{"date":"2025-12-29","open":8687,"high":8931,"low":8687,"close":8921,"volume":1659687,"rsi_14":63.22,"sma_20":8809.0,"sma_60":8547.5,"sma_120":8254.79},{"date":"2025-12-30","open":8926,"high":8986,"low":8871,"close":8926,"volume":1054034,"rsi_14":59.83,"sma_20":8815.75,"sma_60":8565.58,"sma_120":8266.33},{"date":"2026-01-02","open":9065,"high":9264,"low":9065,"close":9175,"volume":1944317,"rsi_14":66.43,"sma_20":8835.0,"sma_60":8588.67,"sma_120":8278.42},{"date":"2026-01-05","open":9140,"high":9374,"low":9016,"close":9314,"volume":1486081,"rsi_14":69.65,"sma_20":8854.5,"sma_60":8613.67,"sma_120":8292.12},{"date":"2026-01-06","open":9314,"high":9448,"low":9289,"close":9398,"volume":1191179,"rsi_14":70.13,"sma_20":8876.5,"sma_60":8639.0,"sma_120":8306.33},{"date":"2026-01-07","open":9379,"high":9423,"low":9190,"close":9394,"volume":1329396,"rsi_14":65.34,"sma_20":8916.75,"sma_60":8665.5,"sma_120":8317.54},{"date":"2026-01-08","open":9483,"high":9563,"low":9354,"close":9513,"volume":2341486,"rsi_14":74.55,"sma_20":8963.75,"sma_60":8695.83,"sma_120":8330.29},{"date":"2026-01-09","open":9523,"high":9712,"low":9473,"close":9702,"volume":1332988,"rsi_14":84.97,"sma_20":9014.5,"sma_60":8729.92,"sma_120":8345.0},{"date":"2026-01-12","open":9702,"high":9702,"low":9403,"close":9453,"volume":2549533,"rsi_14":72.24,"sma_20":9052.0,"sma_60":8756.17,"sma_120":8356.54},{"date":"2026-01-13","open":9533,"high":9632,"low":9468,"close":9538,"volume":1841169,"rsi_14":72.07,"sma_20":9094.0,"sma_60":8784.42,"sma_120":8368.12},{"date":"2026-01-14","open":9607,"high":9607,"low":9274,"close":9339,"volume":1839234,"rsi_14":65.75,"sma_20":9123.0,"sma_60":8809.58,"sma_120":8376.08},{"date":"2026-01-15","open":9334,"high":9438,"low":9299,"close":9418,"volume":1179159,"rsi_14":68.82,"sma_20":9145.5,"sma_60":8833.42,"sma_120":8384.83},{"date":"2026-01-16","open":9314,"high":9642,"low":9150,"close":9533,"volume":3838613,"rsi_14":75.41,"sma_20":9180.25,"sma_60":8858.42,"sma_120":8395.5},{"date":"2026-01-19","open":9458,"high":9463,"low":9329,"close":9364,"volume":2047921,"rsi_14":67.95,"sma_20":9213.25,"sma_60":8879.33,"sma_120":8404.96},{"date":"2026-01-20","open":9384,"high":9528,"low":9269,"close":9304,"volume":3039794,"rsi_14":60.97,"sma_20":9243.0,"sma_60":8900.58,"sma_120":8413.58},{"date":"2026-01-21","open":9120,"high":9170,"low":8488,"close":8638,"volume":7327765,"rsi_14":44.01,"sma_20":9234.5,"sma_60":8911.0,"sma_120":8416.38},{"date":"2026-01-22","open":8712,"high":8787,"low":8508,"close":8727,"volume":6813980,"rsi_14":40.04,"sma_20":9232.5,"sma_60":8916.75,"sma_120":8421.33},{"date":"2026-01-23","open":8742,"high":8966,"low":8717,"close":8961,"volume":3846122,"rsi_14":42.46,"sma_20":9244.5,"sma_60":8926.17,"sma_120":8428.88},{"date":"2026-01-26","open":9001,"high":9200,"low":9001,"close":9195,"volume":3799437,"rsi_14":45.91,"sma_20":9274.5,"sma_60":8941.08,"sma_120":8437.79},{"date":"2026-01-27","open":9090,"high":9205,"low":9055,"close":9130,"volume":2468510,"rsi_14":44.83,"sma_20":9297.75,"sma_60":8955.5,"sma_120":8446.21},{"date":"2026-01-28","open":9165,"high":9533,"low":9165,"close":9448,"volume":3388097,"rsi_14":48.82,"sma_20":9324.25,"sma_60":8972.83,"sma_120":8458.04},{"date":"2026-01-29","open":9458,"high":9528,"low":9210,"close":9428,"volume":3384936,"rsi_14":44.7,"sma_20":9349.5,"sma_60":8988.08,"sma_120":8472.88},{"date":"2026-01-30","open":9309,"high":9324,"low":9065,"close":9085,"volume":2917472,"rsi_14":43.12,"sma_20":9345.0,"sma_60":8994.25,"sma_120":8483.5},{"date":"2026-02-02","open":8936,"high":9031,"low":8628,"close":8692,"volume":2991516,"rsi_14":35.83,"sma_20":9313.75,"sma_60":8995.58,"sma_120":8489.54},{"date":"2026-02-03","open":8901,"high":8921,"low":8782,"close":8911,"volume":1877740,"rsi_14":42.88,"sma_20":9289.25,"sma_60":9001.17,"sma_120":8497.88},{"date":"2026-02-04","open":8881,"high":9040,"low":8851,"close":8956,"volume":1514564,"rsi_14":42.21,"sma_20":9267.25,"sma_60":9008.58,"sma_120":8507.75},{"date":"2026-02-05","open":9150,"high":9180,"low":8677,"close":8692,"volume":2284275,"rsi_14":36.52,"sma_20":9226.0,"sma_60":9011.5,"sma_120":8515.5},{"date":"2026-02-06","open":8464,"high":8558,"low":8290,"close":8523,"volume":2151214,"rsi_14":36.52,"sma_20":9166.75,"sma_60":9013.83,"sma_120":8522.08},{"date":"2026-02-09","open":8707,"high":8936,"low":8707,"close":8911,"volume":1751795,"rsi_14":44.3,"sma_20":9139.5,"sma_60":9015.42,"sma_120":8532.08},{"date":"2026-02-10","open":8896,"high":8976,"low":8792,"close":8881,"volume":1125945,"rsi_14":54.34,"sma_20":9106.5,"sma_60":9013.33,"sma_120":8540.46},{"date":"2026-02-11","open":9001,"high":9180,"low":9001,"close":9065,"volume":1840874,"rsi_14":55.82,"sma_20":9092.75,"sma_60":9014.08,"sma_120":8550.79},{"date":"2026-02-12","open":9065,"high":9070,"low":8921,"close":9040,"volume":1058142,"rsi_14":51.48,"sma_20":9073.75,"sma_60":9015.42,"sma_120":8561.33},{"date":"2026-02-13","open":9026,"high":9065,"low":8903,"close":8981,"volume":900602,"rsi_14":45.76,"sma_20":9046.0,"sma_60":9017.25,"sma_120":8572.25},{"date":"2026-02-19","open":9045,"high":9349,"low":9045,"close":9299,"volume":2194482,"rsi_14":53.05,"sma_20":9042.75,"sma_60":9025.17,"sma_120":8586.17},{"date":"2026-02-20","open":9254,"high":9314,"low":9200,"close":9214,"volume":1027486,"rsi_14":45.4,"sma_20":9038.25,"sma_60":9028.75,"sma_120":8600.0},{"date":"2026-02-23","open":9239,"high":9448,"low":9185,"close":9329,"volume":1802845,"rsi_14":48.11,"sma_20":9073.0,"sma_60":9035.58,"sma_120":8613.88},{"date":"2026-02-24","open":9458,"high":9508,"low":9389,"close":9433,"volume":1554220,"rsi_14":57.26,"sma_20":9108.5,"sma_60":9047.0,"sma_120":8627.88},{"date":"2026-02-25","open":9433,"high":9468,"low":9359,"close":9389,"volume":988188,"rsi_14":66.99,"sma_20":9130.0,"sma_60":9062.33,"sma_120":8641.21},{"date":"2026-02-26","open":9379,"high":9448,"low":9214,"close":9408,"volume":1880876,"rsi_14":63.44,"sma_20":9140.75,"sma_60":9075.17,"sma_120":8655.71},{"date":"2026-02-27","open":9354,"high":9413,"low":9254,"close":9384,"volume":1680484,"rsi_14":61.68,"sma_20":9153.5,"sma_60":9085.5,"sma_120":8670.17},{"date":"2026-03-03","open":9150,"high":9254,"low":8787,"close":8787,"volume":2795377,"rsi_14":52.18,"sma_20":9120.25,"sma_60":9084.5,"sma_120":8679.54},{"date":"2026-03-04","open":8553,"high":8638,"low":7688,"close":7757,"volume":3683809,"rsi_14":37.34,"sma_20":9036.25,"sma_60":9067.17,"sma_120":8679.62},{"date":"2026-03-05","open":8349,"high":8677,"low":8195,"close":8469,"volume":2281532,"rsi_14":43.39,"sma_20":9005.25,"sma_60":9061.75,"sma_120":8685.0},{"date":"2026-03-06","open":8394,"high":8543,"low":8195,"close":8454,"volume":1333650,"rsi_14":43.58,"sma_20":8993.25,"sma_60":9053.83,"sma_120":8689.83},{"date":"2026-03-09","open":8016,"high":8215,"low":7956,"close":8175,"volume":1378125,"rsi_14":37.01,"sma_20":8956.25,"sma_60":9040.67,"sma_120":8692.12},{"date":"2026-03-10","open":8449,"high":8548,"low":8280,"close":8304,"volume":1101527,"rsi_14":39.58,"sma_20":8923.5,"sma_60":9035.83,"sma_120":8694.67},{"date":"2026-03-11","open":8464,"high":8588,"low":8285,"close":8364,"volume":1046059,"rsi_14":41.27,"sma_20":8907.0,"sma_60":9032.25,"sma_120":8697.71},{"date":"2026-03-12","open":8319,"high":8354,"low":8162,"close":8260,"volume":1115194,"rsi_14":34.33,"sma_20":8893.75,"sma_60":9025.0,"sma_120":8700.04},{"date":"2026-03-13","open":8106,"high":8349,"low":8081,"close":8255,"volume":884872,"rsi_14":35.18,"sma_20":8860.75,"sma_60":9017.42,"sma_120":8701.92},{"date":"2026-03-16","open":8255,"high":8285,"low":8066,"close":8170,"volume":718550,"rsi_14":31.94,"sma_20":8825.0,"sma_60":9008.5,"sma_120":8703.25},{"date":"2026-03-17","open":8314,"high":8384,"low":8230,"close":8230,"volume":3040117,"rsi_14":30.97,"sma_20":8783.0,"sma_60":8999.58,"sma_120":8704.54},{"date":"2026-03-18","open":8364,"high":8484,"low":8354,"close":8434,"volume":926743,"rsi_14":35.63,"sma_20":8752.5,"sma_60":8990.58,"sma_120":8707.79},{"date":"2026-03-19","open":8250,"high":8329,"low":8205,"close":8245,"volume":715006,"rsi_14":33.33,"sma_20":8715.5,"sma_60":8980.58,"sma_120":8709.92},{"date":"2026-03-20","open":8275,"high":8359,"low":8240,"close":8300,"volume":746068,"rsi_14":34.6,"sma_20":8665.25,"sma_60":8973.75,"sma_120":8713.58},{"date":"2026-03-23","open":8091,"high":8091,"low":7782,"close":7827,"volume":1396750,"rsi_14":35.87,"sma_20":8595.5,"sma_60":8958.92,"sma_120":8713.21},{"date":"2026-03-24","open":8066,"high":8150,"low":7832,"close":8096,"volume":999952,"rsi_14":56.42,"sma_20":8533.5,"sma_60":8947.0,"sma_120":8714.88},{"date":"2026-03-25","open":8165,"high":8295,"low":8116,"close":8235,"volume":937039,"rsi_14":44.34,"sma_20":8473.25,"sma_60":8938.08,"sma_120":8716.17},{"date":"2026-03-26","open":8454,"high":8573,"low":8270,"close":8285,"volume":2082811,"rsi_14":45.97,"sma_20":8417.75,"sma_60":8930.75,"sma_120":8717.29},{"date":"2026-03-27","open":8270,"high":8454,"low":8165,"close":8454,"volume":1206062,"rsi_14":57.0,"sma_20":8369.75,"sma_60":8928.33,"sma_120":8721.29},{"date":"2026-03-30","open":8165,"high":8190,"low":8026,"close":8101,"volume":761164,"rsi_14":45.39,"sma_20":8305.25,"sma_60":8918.83,"sma_120":8723.38},{"date":"2026-03-31","open":7996,"high":8160,"low":7822,"close":7892,"volume":1129282,"rsi_14":40.0,"sma_20":8260.25,"sma_60":8901.58,"sma_120":8724.54},{"date":"2026-04-01","open":8130,"high":8334,"low":8026,"close":8295,"volume":972162,"rsi_14":50.65,"sma_20":8287.25,"sma_60":8891.0,"sma_120":8728.29},{"date":"2026-04-02","open":8295,"high":8394,"low":7857,"close":7956,"volume":970067,"rsi_14":45.02,"sma_20":8261.5,"sma_60":8870.58,"sma_120":8729.62},{"date":"2026-04-03","open":8076,"high":8120,"low":7956,"close":8001,"volume":933041,"rsi_14":47.14,"sma_20":8238.75,"sma_60":8848.58,"sma_120":8731.12},{"date":"2026-04-06","open":7981,"high":8096,"low":7927,"close":7941,"volume":654005,"rsi_14":45.12,"sma_20":8227.0,"sma_60":8824.17,"sma_120":8731.58},{"date":"2026-04-07","open":7986,"high":8155,"low":7872,"close":7907,"volume":780797,"rsi_14":40.54,"sma_20":8207.0,"sma_60":8799.25,"sma_120":8732.38},{"date":"2026-04-08","open":8245,"high":8379,"low":8076,"close":8210,"volume":923678,"rsi_14":49.4,"sma_20":8199.25,"sma_60":8777.42,"sma_120":8736.62},{"date":"2026-04-09","open":8210,"high":8215,"low":8081,"close":8155,"volume":729756,"rsi_14":47.51,"sma_20":8194.0,"sma_60":8751.5,"sma_120":8740.71},{"date":"2026-04-10","open":8210,"high":8210,"low":8071,"close":8106,"volume":814214,"rsi_14":55.62,"sma_20":8186.5,"sma_60":8728.92,"sma_120":8742.54},{"date":"2026-04-13","open":7971,"high":7981,"low":7862,"close":7956,"volume":625509,"rsi_14":47.05,"sma_20":8175.75,"sma_60":8702.42,"sma_120":8743.42},{"date":"2026-04-14","open":8101,"high":8145,"low":7981,"close":8006,"volume":655993,"rsi_14":44.96,"sma_20":8164.5,"sma_60":8680.08,"sma_120":8744.83},{"date":"2026-04-15","open":8145,"high":8399,"low":8106,"close":8344,"volume":1307227,"rsi_14":51.17,"sma_20":8160.0,"sma_60":8662.08,"sma_120":8747.75},{"date":"2026-04-16","open":8454,"high":8488,"low":8379,"close":8394,"volume":852995,"rsi_14":48.78,"sma_20":8167.5,"sma_60":8643.0,"sma_120":8750.71},{"date":"2026-04-17","open":8414,"high":8414,"low":8292,"close":8314,"volume":704132,"rsi_14":54.94,"sma_20":8168.25,"sma_60":8625.42,"sma_120":8752.38},{"date":"2026-04-20","open":8334,"high":8464,"low":8280,"close":8354,"volume":900029,"rsi_14":61.6,"sma_20":8194.75,"sma_60":8609.5,"sma_120":8755.04},{"date":"2026-04-21","open":8399,"high":8399,"low":8235,"close":8255,"volume":1289526,"rsi_14":48.82,"sma_20":8202.75,"sma_60":8603.08,"sma_120":8757.04},{"date":"2026-04-22","open":8230,"high":8230,"low":8076,"close":8125,"volume":1556707,"rsi_14":55.7,"sma_20":8197.25,"sma_60":8593.0,"sma_120":8754.88},{"date":"2026-04-23","open":8245,"high":8250,"low":8031,"close":8125,"volume":2240513,"rsi_14":54.33,"sma_20":8189.25,"sma_60":8579.0,"sma_120":8752.58},{"date":"2026-04-24","open":8111,"high":8300,"low":8086,"close":8250,"volume":1449217,"rsi_14":60.26,"sma_20":8179.0,"sma_60":8563.17,"sma_120":8752.12},{"date":"2026-04-27","open":8255,"high":8369,"low":8255,"close":8280,"volume":1777067,"rsi_14":62.46,"sma_20":8188.0,"sma_60":8548.92,"sma_120":8752.21},{"date":"2026-04-28","open":8200,"high":8255,"low":8111,"close":8210,"volume":1692558,"rsi_14":50.0,"sma_20":8204.0,"sma_60":8528.17,"sma_120":8750.5},{"date":"2026-04-29","open":8255,"high":8280,"low":8120,"close":8145,"volume":1606449,"rsi_14":47.92,"sma_20":8194.25,"sma_60":8505.92,"sma_120":8747.0},{"date":"2026-04-30","open":8140,"high":8140,"low":7950,"close":7955,"volume":1560196,"rsi_14":43.34,"sma_20":8192.0,"sma_60":8486.25,"sma_120":8740.25},{"date":"2026-05-04","open":8055,"high":8070,"low":7960,"close":7985,"volume":1660291,"rsi_14":49.44,"sma_20":8189.0,"sma_60":8473.67,"sma_120":8734.62},{"date":"2026-05-06","open":8005,"high":8010,"low":7845,"close":7880,"volume":2241184,"rsi_14":43.93,"sma_20":8183.75,"sma_60":8455.67,"sma_120":8728.42},{"date":"2026-05-07","open":7880,"high":8000,"low":7850,"close":7875,"volume":2205848,"rsi_14":25.82,"sma_20":8180.0,"sma_60":8436.83,"sma_120":8722.71},{"date":"2026-05-08","open":7910,"high":7927,"low":7705,"close":7730,"volume":2777614,"rsi_14":19.4,"sma_20":8153.75,"sma_60":8420.0,"sma_120":8715.75},{"date":"2026-05-11","open":7715,"high":7725,"low":7510,"close":7555,"volume":2664296,"rsi_14":17.93,"sma_20":8121.5,"sma_60":8403.08,"sma_120":8708.46},{"date":"2026-05-12","open":7540,"high":7810,"low":7455,"close":7690,"volume":4350927,"rsi_14":23.7,"sma_20":8098.5,"sma_60":8381.92,"sma_120":8698.67},{"date":"2026-05-13","open":7765,"high":7875,"low":7450,"close":7630,"volume":4129977,"rsi_14":24.43,"sma_20":8080.0,"sma_60":8360.25,"sma_120":8686.79},{"date":"2026-05-14","open":7700,"high":7945,"low":7680,"close":7945,"volume":3852120,"rsi_14":42.47,"sma_20":8074.75,"sma_60":8340.75,"sma_120":8677.42},{"date":"2026-05-15","open":8000,"high":8020,"low":7530,"close":7650,"volume":4817916,"rsi_14":35.47,"sma_20":8037.75,"sma_60":8316.75,"sma_120":8666.08},{"date":"2026-05-18","open":7640,"high":7675,"low":7205,"close":7385,"volume":2751286,"rsi_14":26.42,"sma_20":7985.0,"sma_60":8289.33,"sma_120":8653.29},{"date":"2026-05-19","open":7375,"high":7590,"low":7200,"close":7315,"volume":2281751,"rsi_14":24.37,"sma_20":7932.75,"sma_60":8255.42,"sma_120":8640.29},{"date":"2026-05-20","open":7330,"high":7390,"low":7070,"close":7185,"volume":2393964,"rsi_14":23.65,"sma_20":7872.0,"sma_60":8220.75,"sma_120":8624.75},{"date":"2026-05-21","open":7295,"high":7490,"low":7295,"close":7340,"volume":2454145,"rsi_14":30.6,"sma_20":7824.0,"sma_60":8186.75,"sma_120":8611.17},{"date":"2026-05-22","open":7465,"high":7870,"low":7465,"close":7670,"volume":3604148,"rsi_14":43.57,"sma_20":7799.0,"sma_60":8156.5,"sma_120":8601.75},{"date":"2026-05-26","open":7850,"high":7885,"low":7620,"close":7670,"volume":2814249,"rsi_14":42.79,"sma_20":7774.0,"sma_60":8127.0,"sma_120":8594.67},{"date":"2026-05-27","open":7570,"high":7890,"low":7570,"close":7750,"volume":3325246,"rsi_14":46.99,"sma_20":7746.75,"sma_60":8098.5,"sma_120":8586.83},{"date":"2026-05-28","open":7720,"high":7790,"low":7370,"close":7590,"volume":2364385,"rsi_14":43.84,"sma_20":7710.0,"sma_60":8067.75,"sma_120":8576.62},{"date":"2026-05-29","open":7625,"high":7645,"low":7440,"close":7530,"volume":2004427,"rsi_14":45.52,"sma_20":7673.75,"sma_60":8046.0,"sma_120":8565.25},{"date":"2026-06-01","open":7510,"high":7690,"low":7440,"close":7560,"volume":3363112,"rsi_14":50.12,"sma_20":7644.5,"sma_60":8042.0,"sma_120":8554.58},{"date":"2026-06-02","open":7500,"high":7555,"low":7315,"close":7380,"volume":2724457,"rsi_14":42.72,"sma_20":7615.75,"sma_60":8023.08,"sma_120":8542.42},{"date":"2026-06-04","open":7410,"high":7525,"low":7255,"close":7285,"volume":1759205,"rsi_14":42.03,"sma_20":7580.75,"sma_60":8002.83,"sma_120":8528.33},{"date":"2026-06-05","open":7410,"high":7410,"low":7015,"close":7025,"volume":1621269,"rsi_14":28.2,"sma_20":7538.0,"sma_60":7982.92,"sma_120":8511.79},{"date":"2026-06-08","open":6530,"high":6700,"low":6360,"close":6370,"volume":1677587,"rsi_14":24.09,"sma_20":7462.75,"sma_60":7949.92,"sma_120":8492.88},{"date":"2026-06-09","open":6470,"high":6990,"low":6410,"close":6900,"volume":2462108,"rsi_14":41.13,"sma_20":7421.25,"sma_60":7924.75,"sma_120":8478.5},{"date":"2026-06-10","open":6780,"high":6920,"low":6600,"close":6780,"volume":1904903,"rsi_14":40.39,"sma_20":7382.5,"sma_60":7899.33,"sma_120":8462.17},{"date":"2026-06-11","open":6670,"high":6950,"low":6475,"close":6915,"volume":2074525,"rsi_14":45.16,"sma_20":7343.75,"sma_60":7876.25,"sma_120":8446.83},{"date":"2026-06-12","open":7110,"high":7150,"low":6870,"close":6935,"volume":2048760,"rsi_14":42.37,"sma_20":7309.0,"sma_60":7854.92,"sma_120":8431.71},{"date":"2026-06-15","open":7065,"high":7220,"low":7050,"close":7110,"volume":1083593,"rsi_14":38.8,"sma_20":7267.25,"sma_60":7835.5,"sma_120":8417.54},{"date":"2026-06-16","open":7110,"high":7230,"low":6975,"close":7165,"volume":1518543,"rsi_14":40.12,"sma_20":7243.0,"sma_60":7813.58,"sma_120":8402.08},{"date":"2026-06-17","open":7265,"high":7450,"low":7050,"close":7400,"volume":2387057,"rsi_14":43.54,"sma_20":7243.75,"sma_60":7798.75,"sma_120":8389.67},{"date":"2026-06-18","open":7360,"high":7490,"low":7315,"close":7360,"volume":1720548,"rsi_14":45.56,"sma_20":7246.0,"sma_60":7782.33,"sma_120":8378.04},{"date":"2026-06-19","open":7330,"high":7390,"low":6960,"close":7085,"volume":1864465,"rsi_14":42.07,"sma_20":7241.0,"sma_60":7769.25,"sma_120":8364.08},{"date":"2026-06-22","open":7000,"high":7035,"low":6825,"close":6935,"volume":1081338,"rsi_14":39.32,"sma_20":7220.75,"sma_60":7749.17,"sma_120":8348.08},{"date":"2026-06-23","open":6920,"high":7100,"low":6660,"close":6670,"volume":1928951,"rsi_14":38.21,"sma_20":7170.75,"sma_60":7722.33,"sma_120":8330.21},{"date":"2026-06-24","open":6720,"high":7300,"low":6650,"close":7300,"volume":4243234,"rsi_14":50.21,"sma_20":7152.25,"sma_60":7705.17,"sma_120":8317.96},{"date":"2026-06-25","open":7195,"high":7585,"low":7180,"close":7260,"volume":4730455,"rsi_14":53.53,"sma_20":7127.75,"sma_60":7684.5,"sma_120":8306.42},{"date":"2026-06-26","open":7330,"high":7340,"low":6740,"close":6895,"volume":3975564,"rsi_14":58.65,"sma_20":7093.0,"sma_60":7663.67,"sma_120":8291.25},{"date":"2026-06-29","open":6990,"high":7490,"low":6960,"close":7490,"volume":4120414,"rsi_14":59.52,"sma_20":7091.0,"sma_60":7656.25,"sma_120":8278.92},{"date":"2026-06-30","open":7435,"high":7490,"low":7185,"close":7240,"volume":2410423,"rsi_14":57.12,"sma_20":7075.0,"sma_60":7637.92,"sma_120":8264.46},{"date":"2026-07-01","open":7345,"high":7390,"low":7075,"close":7180,"volume":2887311,"rsi_14":54.2,"sma_20":7065.0,"sma_60":7624.25,"sma_120":8247.42},{"date":"2026-07-02","open":7180,"high":7385,"low":6990,"close":7150,"volume":1681395,"rsi_14":53.4,"sma_20":7058.25,"sma_60":7609.33,"sma_120":8228.96},{"date":"2026-07-03","open":7300,"high":7385,"low":7020,"close":7155,"volume":2033799,"rsi_14":50.75,"sma_20":7064.75,"sma_60":7595.5,"sma_120":8209.83},{"date":"2026-07-06","open":7155,"high":7175,"low":6880,"close":6985,"volume":2237810,"rsi_14":47.11,"sma_20":7095.5,"sma_60":7579.42,"sma_120":8189.33},{"date":"2026-07-07","open":6970,"high":7160,"low":6895,"close":7130,"volume":2159289,"rsi_14":45.53,"sma_20":7107.0,"sma_60":7560.67,"sma_120":8169.04},{"date":"2026-07-08","open":7080,"high":7130,"low":6690,"close":6775,"volume":2676296,"rsi_14":41.23,"sma_20":7106.75,"sma_60":7536.92,"sma_120":8144.21},{"date":"2026-07-09","open":6770,"high":6880,"low":6550,"close":6625,"volume":3373975,"rsi_14":42.83,"sma_20":7092.25,"sma_60":7511.5,"sma_120":8120.21},{"date":"2026-07-10","open":6450,"high":6830,"low":6445,"close":6710,"volume":908979,"rsi_14":46.42,"sma_20":7081.0,"sma_60":7490.0,"sma_120":8096.21},{"date":"2026-07-13","open":6695,"high":6905,"low":6515,"close":6560,"volume":3114991,"rsi_14":48.18,"sma_20":7053.5,"sma_60":7465.17,"sma_120":8072.62},{"date":"2026-07-14","open":6455,"high":6540,"low":6085,"close":6260,"volume":3298517,"rsi_14":30.74,"sma_20":7008.25,"sma_60":7429.67,"sma_120":8045.88},{"date":"2026-07-15","open":6390,"high":6620,"low":6390,"close":6520,"volume":951257,"rsi_14":37.33,"sma_20":6964.25,"sma_60":7397.67,"sma_120":8020.33},{"date":"2026-07-16","open":6475,"high":6520,"low":6300,"close":6410,"volume":840412,"rsi_14":40.9,"sma_20":6916.75,"sma_60":7365.17,"sma_120":7995.29},{"date":"2026-07-20","open":6410,"high":6410,"low":6175,"close":6215,"volume":1066201,"rsi_14":21.85,"sma_20":6873.25,"sma_60":7328.75,"sma_120":7969.12},{"date":"2026-07-21","open":6210,"high":6325,"low":6070,"close":6265,"volume":754823,"rsi_14":26.39,"sma_20":6839.75,"sma_60":7294.83,"sma_120":7948.96},{"date":"2026-07-22","open":6330,"high":6430,"low":6185,"close":6205,"volume":1387994,"rsi_14":26.39,"sma_20":6816.5,"sma_60":7262.08,"sma_120":7927.54},{"date":"2026-07-23","open":6210,"high":6470,"low":6210,"close":6470,"volume":1259282,"rsi_14":35.22,"sma_20":6775.0,"sma_60":7233.75,"sma_120":7906.38},{"date":"2026-07-24","open":6430,"high":6800,"low":6430,"close":6675,"volume":2248003,"rsi_14":40.4,"sma_20":6745.75,"sma_60":7206.75,"sma_120":7884.96},{"date":"2026-07-27","open":6710,"high":6970,"low":6505,"close":6825,"volume":1220343,"rsi_14":46.77,"sma_20":6742.25,"sma_60":7181.75,"sma_120":7865.33},{"date":"2026-07-28","open":6710,"high":6890,"low":6575,"close":6700,"volume":1742046,"rsi_14":41.26,"sma_20":6702.75,"sma_60":7155.83,"sma_120":7842.0},{"date":"2026-07-29","open":6750,"high":6800,"low":6275,"close":6520,"volume":2183770,"rsi_14":44.42,"sma_20":6666.75,"sma_60":7128.75,"sma_120":7817.33},{"date":"2026-07-30","open":6475,"high":6800,"low":6430,"close":6650,"volume":2258373,"rsi_14":50.55,"sma_20":6640.25,"sma_60":7107.0,"sma_120":7796.62},{"date":"2026-07-31","open":6585,"high":6790,"low":6530,"close":6755,"volume":1237158,"rsi_14":50.98,"sma_20":6620.5,"sma_60":7086.5,"sma_120":7780.08},{"date":"2026-08-03","open":6690,"high":6865,"low":6570,"close":6740,"volume":982699,"rsi_14":54.19,"sma_20":6599.75,"sma_60":7067.5,"sma_120":7761.58},{"date":"2026-08-04","open":6740,"high":7115,"low":6740,"close":7095,"volume":1267708,"rsi_14":68.93,"sma_20":6605.25,"sma_60":7054.5,"sma_120":7745.67},{"date":"2026-08-05","open":7300,"high":7390,"low":7155,"close":7265,"volume":819881,"rsi_14":67.61,"sma_20":6612.0,"sma_60":7046.75,"sma_120":7733.38},{"date":"2026-08-06","open":7340,"high":7615,"low":7205,"close":7465,"volume":1633439,"rsi_14":73.92,"sma_20":6646.5,"sma_60":7045.25,"sma_120":7724.17},{"date":"2026-08-07","open":7415,"high":7715,"low":7385,"close":7710,"volume":1830409,"rsi_14":83.15,"sma_20":6700.75,"sma_60":7045.58,"sma_120":7713.75},{"date":"2026-08-10","open":7780,"high":8175,"low":7775,"close":8120,"volume":4259967,"rsi_14":85.47,"sma_20":6771.25,"sma_60":7053.75,"sma_120":7707.0},{"date":"2026-08-11","open":8050,"high":8250,"low":7990,"close":8140,"volume":2443848,"rsi_14":87.57,"sma_20":6850.25,"sma_60":7057.0,"sma_120":7698.88},{"date":"2026-08-12","open":8195,"high":8195,"low":7855,"close":7860,"volume":1504840,"rsi_14":76.83,"sma_20":6930.25,"sma_60":7060.5,"sma_120":7688.62},{"date":"2026-08-13","open":7905,"high":7970,"low":7755,"close":7910,"volume":1137853,"rsi_14":75.36,"sma_20":6999.75,"sma_60":7069.25,"sma_120":7679.29},{"date":"2026-08-14","open":7890,"high":8035,"low":7785,"close":7880,"volume":1029575,"rsi_14":72.79,"sma_20":7073.25,"sma_60":7078.67,"sma_120":7667.04},{"date":"2026-08-18","open":7830,"high":7830,"low":7520,"close":7575,"volume":1356033,"rsi_14":67.54,"sma_20":7141.25,"sma_60":7085.17,"sma_120":7652.96},{"date":"2026-08-19","open":7490,"high":7680,"low":7370,"close":7610,"volume":789707,"rsi_14":73.19,"sma_20":7208.5,"sma_60":7089.67,"sma_120":7638.21},{"date":"2026-08-20","open":8100,"high":8127,"low":7795,"close":7920,"volume":2671452,"rsi_14":75.1,"sma_20":7294.25,"sma_60":7093.83,"sma_120":7625.17},{"date":"2026-08-21","open":7760,"high":7760,"low":7540,"close":7690,"volume":935412,"rsi_14":67.61,"sma_20":7355.25,"sma_60":7094.17,"sma_120":7610.58},{"date":"2026-08-24","open":7715,"high":7800,"low":7647,"close":7750,"volume":725063,"rsi_14":68.7,"sma_20":7409.0,"sma_60":7094.17,"sma_120":7596.33},{"date":"2026-08-25","open":7670,"high":7670,"low":7485,"close":7605,"volume":683176,"rsi_14":60.24,"sma_20":7448.0,"sma_60":7094.42,"sma_120":7581.08},{"date":"2026-08-26","open":7650,"high":7820,"low":7560,"close":7705,"volume":960763,"rsi_14":59.09,"sma_20":7498.25,"sma_60":7097.33,"sma_120":7571.67},{"date":"2026-08-27","open":7665,"high":7777,"low":7630,"close":7680,"volume":887223,"rsi_14":54.79,"sma_20":7556.25,"sma_60":7099.33,"sma_120":7570.67},{"date":"2026-08-28","open":7545,"high":7645,"low":7455,"close":7620,"volume":846847,"rsi_14":47.82,"sma_20":7604.75,"sma_60":7103.33,"sma_120":7563.21},{"date":"2026-08-31","open":7435,"high":7530,"low":7290,"close":7530,"volume":703146,"rsi_14":33.05,"sma_20":7643.5,"sma_60":7107.42,"sma_120":7555.12},{"date":"2026-09-01","open":7490,"high":7525,"low":7370,"close":7420,"volume":369134,"rsi_14":30.33,"sma_20":7677.5,"sma_60":7114.0,"sma_120":7548.46},{"date":"2026-09-02","open":7285,"high":7600,"low":7240,"close":7320,"volume":1587145,"rsi_14":33.64,"sma_20":7688.75,"sma_60":7129.83,"sma_120":7539.88},{"date":"2026-09-03","open":7390,"high":7465,"low":7080,"close":7145,"volume":1029281,"rsi_14":28.45,"sma_20":7682.75,"sma_60":7133.92,"sma_120":7529.33},{"date":"2026-09-04","open":7220,"high":7270,"low":7155,"close":7235,"volume":456162,"rsi_14":32.43,"sma_20":7671.25,"sma_60":7141.5,"sma_120":7520.42},{"date":"2026-09-07","open":7220,"high":7240,"low":7137,"close":7180,"volume":651067,"rsi_14":37.54,"sma_20":7644.75,"sma_60":7145.92,"sma_120":7511.08},{"date":"2026-09-08","open":7235,"high":7245,"low":7000,"close":7010,"volume":731748,"rsi_14":32.56,"sma_20":7589.25,"sma_60":7147.17,"sma_120":7501.04},{"date":"2026-09-09","open":6920,"high":7050,"low":6910,"close":7050,"volume":751194,"rsi_14":20.0,"sma_20":7534.75,"sma_60":7146.17,"sma_120":7490.83},{"date":"2026-09-10","open":6950,"high":6995,"low":6845,"close":6965,"volume":711122,"rsi_14":22.22,"sma_20":7490.0,"sma_60":7142.83,"sma_120":7478.21},{"date":"2026-09-11","open":6810,"high":6875,"low":6775,"close":6830,"volume":486345,"rsi_14":16.67,"sma_20":7436.0,"sma_60":7133.33,"sma_120":7466.04},{"date":"2026-09-14","open":6740,"high":6835,"low":6655,"close":6760,"volume":433487,"rsi_14":17.62,"sma_20":7380.0,"sma_60":7123.33,"sma_120":7452.83},{"date":"2026-09-15","open":6785,"high":6850,"low":6730,"close":6745,"volume":602065,"rsi_14":10.66,"sma_20":7338.5,"sma_60":7117.67,"sma_120":7443.46},{"date":"2026-09-16","open":6745,"high":6765,"low":6645,"close":6705,"volume":329264,"rsi_14":10.53,"sma_20":7293.25,"sma_60":7113.83,"sma_120":7431.5},{"date":"2026-09-17","open":6750,"high":6800,"low":6715,"close":6720,"volume":494667,"rsi_14":12.18,"sma_20":7233.25,"sma_60":7114.67,"sma_120":7418.5},{"date":"2026-09-18","open":6780,"high":6795,"low":6675,"close":6680,"volume":729151,"rsi_14":12.72,"sma_20":7182.75,"sma_60":7104.33,"sma_120":7404.75},{"date":"2026-09-21","open":6680,"high":6745,"low":6650,"close":6710,"volume":496749,"rsi_14":16.51,"sma_20":7130.75,"sma_60":7095.17,"sma_120":7389.83},{"date":"2026-09-22","open":6725,"high":6760,"low":6610,"close":6630,"volume":651203,"rsi_14":16.83,"sma_20":7082.0,"sma_60":7090.75,"sma_120":7377.21},{"date":"2026-09-23","open":6635,"high":6695,"low":6565,"close":6575,"volume":661840,"rsi_14":19.02,"sma_20":7025.5,"sma_60":7075.5,"sma_120":7365.88},{"date":"2026-09-28","open":6745,"high":6820,"low":6720,"close":6780,"volume":1054863,"rsi_14":28.02,"sma_20":6980.5,"sma_60":7067.83,"sma_120":7352.88},{"date":"2026-09-29","open":6730,"high":6765,"low":6615,"close":6715,"volume":750500,"rsi_14":27.75,"sma_20":6935.25,"sma_60":7060.08,"sma_120":7342.17},{"date":"2026-09-30","open":6725,"high":6835,"low":6665,"close":6740,"volume":528348,"rsi_14":35.0,"sma_20":6895.75,"sma_60":7053.25,"sma_120":7331.29},{"date":"2026-10-01","open":6745,"high":6990,"low":6705,"close":6965,"volume":1031178,"rsi_14":46.08,"sma_20":6873.0,"sma_60":7050.08,"sma_120":7322.79},{"date":"2026-10-02","open":6965,"high":7000,"low":6805,"close":6840,"volume":590856,"rsi_14":44.44,"sma_20":6849.0,"sma_60":7047.67,"sma_120":7313.54},{"date":"2026-10-06","open":6895,"high":7055,"low":6830,"close":6910,"volume":1098004,"rsi_14":53.77,"sma_20":6837.25,"sma_60":7044.0,"sma_120":7302.33},{"date":"2026-10-07","open":6980,"high":6980,"low":6820,"close":6830,"volume":623079,"rsi_14":53.27,"sma_20":6817.0,"sma_60":7044.92,"sma_120":7290.92},{"date":"2026-10-08","open":6695,"high":6695,"low":6550,"close":6580,"volume":762362,"rsi_14":43.68,"sma_20":6787.0,"sma_60":7044.17,"sma_120":7277.83},{"date":"2026-10-12","open":6580,"high":6605,"low":6395,"close":6435,"volume":646726,"rsi_14":40.43,"sma_20":6758.25,"sma_60":7039.58,"sma_120":7264.79},{"date":"2026-10-13","open":6260,"high":6355,"low":6150,"close":6355,"volume":984998,"rsi_14":37.63,"sma_20":6723.5,"sma_60":7036.17,"sma_120":7250.67},{"date":"2026-10-14","open":6315,"high":6385,"low":6195,"close":6260,"volume":857314,"rsi_14":36.27,"sma_20":6688.25,"sma_60":7036.17,"sma_120":7232.92},{"date":"2026-10-15","open":6105,"high":6280,"low":6040,"close":6240,"volume":1718506,"rsi_14":34.54,"sma_20":6658.75,"sma_60":7031.5,"sma_120":7214.58},{"date":"2026-10-16","open":6300,"high":6770,"low":6275,"close":6635,"volume":1520832,"rsi_14":50.14,"sma_20":6652.5,"sma_60":7035.25,"sma_120":7200.21},{"date":"2026-10-19","open":6540,"high":6925,"low":6540,"close":6925,"volume":1164165,"rsi_14":58.45,"sma_20":6661.5,"sma_60":7047.08,"sma_120":7187.92},{"date":"2026-10-20","open":6870,"high":6980,"low":6755,"close":6800,"volume":1224474,"rsi_14":50.5,"sma_20":6666.25,"sma_60":7056.0,"sma_120":7175.42},{"date":"2026-10-21","open":6890,"high":7040,"low":6865,"close":6900,"volume":1004658,"rsi_14":54.57,"sma_20":6675.25,"sma_60":7067.58,"sma_120":7164.83},{"date":"2026-10-22","open":6825,"high":6890,"low":6690,"close":6700,"volume":711338,"rsi_14":49.09,"sma_20":6676.25,"sma_60":7071.42,"sma_120":7152.58},{"date":"2026-10-23","open":6640,"high":6810,"low":6630,"close":6780,"volume":1421491,"rsi_14":45.5,"sma_20":6679.75,"sma_60":7073.17,"sma_120":7139.96}],"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 바이오TOP10","phase":"above-fold","symbol_resolved":true}