{"status":"ok","report":{"price_analysis":{"current":7255.0,"change_1d":-1.3,"change_7d":-8.0,"change_30d":-8.6,"high_30d":8035.0,"low_30d":7070.0,"position_in_range":19.0,"support":7166.5,"resistance":7938.5},"summary":"KODEX K-뉴딜디지털플러스(368680)은(는) FnGuide K-뉴딜 디지털 플러스 지수를 추종하는 ETF입니다, 순자산 70억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.6로 중립 구간입니다. MACD(-71.62)가 시그널선(-75.35)을 상회합니다(골든크로스). 현재가가 SMA20(7582)과 SMA60(7777) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7296~7868 (현재 위치 -7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.58385093167703,"macd":-71.62448474235498,"macd_signal":-75.34710377918834,"sma_20":7582.0,"sma_60":7777.283333333334,"bb_upper":7867.87409816211,"bb_lower":7296.12590183789,"atr_14":232.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 390.00. 30일 누적: 외국인 0.00, 기관 733.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":390.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":555.0,"retail_net":-555.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":1247.0,"retail_net":-1247.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1399.0,"retail_net":1399.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":69.0,"retail_net":-69.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":219.0,"retail_net":-219.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":46.0,"retail_net":-46.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-89.0,"retail_net":89.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-104.0,"retail_net":104.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":135.0,"retail_net":-135.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-13.0,"retail_net":13.0},"d3":{"foreign_net":0,"institution_net":542.0,"retail_net":-542.0},"d7":{"foreign_net":0,"institution_net":481.0,"retail_net":-481.0},"d14":{"foreign_net":0,"institution_net":571.0,"retail_net":-571.0},"d30":{"foreign_net":0,"institution_net":733.0,"retail_net":-733.0}}},"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":51,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.6,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.6,"unit":"%","percentile":35,"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":0.7305,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.73,"summary":"배당수익률 0.73%","metrics":[{"name":"배당수익률","value":0.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:13.389634+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-뉴딜 디지털 플러스 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":7000000000.0,"aum_display":"70억","dividend_yield":null,"tracking_error":0.38,"holdings":[{"ticker":"068270","name":"셀트리온","weight":11.58},{"ticker":"373220","name":"LG에너지솔루션","weight":9.89},{"ticker":"006400","name":"삼성SDI","weight":9.81},{"ticker":"207940","name":"삼성바이오로직스","weight":9.69},{"ticker":"005490","name":"POSCO홀딩스","weight":9.39},{"ticker":"035420","name":"NAVER","weight":9.17},{"ticker":"196170","name":"알테오젠","weight":8.66},{"ticker":"051910","name":"LG화학","weight":7.75},{"ticker":"035720","name":"카카오","weight":6.78},{"ticker":"259960","name":"크래프톤","weight":3.79}],"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":7255.0,"change_pct":-1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-10","close":10051.8916},{"date":"2020-11-11","close":10086.2148},{"date":"2020-11-12","close":10046.9883},{"date":"2020-11-13","close":10022.4727},{"date":"2020-11-16","close":9988.1484},{"date":"2020-11-17","close":10022.4727},{"date":"2020-11-18","close":10184.2822},{"date":"2020-11-19","close":10277.4473},{"date":"2020-11-20","close":10282.3516},{"date":"2020-11-23","close":10424.5469},{"date":"2020-11-24","close":10596.166},{"date":"2020-11-25","close":10650.1016},{"date":"2020-11-26","close":10851.1396},{"date":"2020-11-27","close":10968.8213},{"date":"2020-11-30","close":10870.7529},{"date":"2020-12-01","close":11106.1143},{"date":"2020-12-02","close":11174.7617},{"date":"2020-12-03","close":11326.7656},{"date":"2020-12-04","close":11576.8389},{"date":"2020-12-07","close":11812.1992},{"date":"2020-12-08","close":11346.3789},{"date":"2020-12-09","close":11493.4814},{"date":"2020-12-10","close":11611.1611},{"date":"2020-12-11","close":11620.9668},{"date":"2020-12-14","close":11552.3203},{"date":"2020-12-15","close":11473.8662},{"date":"2020-12-16","close":11576.8389},{"date":"2020-12-17","close":11581.7402},{"date":"2020-12-18","close":11557.2236},{"date":"2020-12-21","close":11719.0352},{"date":"2020-12-22","close":11522.9014},{"date":"2020-12-23","close":11517.9971},{"date":"2020-12-24","close":11527.8037},{"date":"2020-12-28","close":11331.6699},{"date":"2020-12-29","close":11763.1641},{"date":"2020-12-30","close":11974.0088},{"date":"2021-01-04","close":12302.5361},{"date":"2021-01-05","close":12430.0234},{"date":"2021-01-06","close":12415.3125},{"date":"2021-01-07","close":12665.3838},{"date":"2021-01-08","close":13239.0762},{"date":"2021-01-11","close":13366.5635},{"date":"2021-01-12","close":13243.9814},{"date":"2021-01-13","close":13278.3037},{"date":"2021-01-14","close":13072.3623},{"date":"2021-01-15","close":12699.707},{"date":"2021-01-18","close":12199.5645},{"date":"2021-01-19","close":12596.7363},{"date":"2021-01-20","close":12670.2871},{"date":"2021-01-21","close":12837.001},{"date":"2021-01-22","close":13091.9766},{"date":"2021-01-25","close":13302.8223},{"date":"2021-01-26","close":13131.2031},{"date":"2021-01-27","close":13194.9473},{"date":"2021-01-28","close":13136.1064},{"date":"2021-01-29","close":12758.5469},{"date":"2021-02-01","close":13185.1406},{"date":"2021-02-02","close":13317.5303},{"date":"2021-02-03","close":13552.8926},{"date":"2021-02-04","close":13327.3379},{"date":"2021-02-05","close":13405.792},{"date":"2021-02-08","close":13288.1113},{"date":"2021-02-09","close":13190.043},{"date":"2021-02-10","close":13302.8223},{"date":"2021-02-15","close":13533.2783},{"date":"2021-02-16","close":13513.667},{"date":"2021-02-17","close":13474.4385},{"date":"2021-02-18","close":13327.3379},{"date":"2021-02-19","close":13391.0811},{"date":"2021-02-22","close":12944.875},{"date":"2021-02-23","close":12748.7412},{"date":"2021-02-24","close":12292.7275},{"date":"2021-02-25","close":12738.9346},{"date":"2021-02-26","close":12336.8574},{"date":"2021-03-02","close":12479.0557},{"date":"2021-03-03","close":12709.5137},{"date":"2021-03-04","close":12552.6064},{"date":"2021-03-05","close":12361.376},{"date":"2021-03-08","close":12008.334},{"date":"2021-03-09","close":11777.875},{"date":"2021-03-10","close":11836.7168},{"date":"2021-03-11","close":12307.4375},{"date":"2021-03-12","close":12464.3457},{"date":"2021-03-15","close":12380.9893},{"date":"2021-03-16","close":12307.4375},{"date":"2021-03-17","close":12126.0137},{"date":"2021-03-18","close":12297.6318},{"date":"2021-03-19","close":12189.7578},{"date":"2021-03-22","close":12101.4971},{"date":"2021-03-23","close":11910.2676},{"date":"2021-03-24","close":12062.2705},{"date":"2021-03-25","close":12008.334},{"date":"2021-03-26","close":12121.1104},{"date":"2021-03-29","close":12057.3672},{"date":"2021-03-30","close":12204.4678},{"date":"2021-03-31","close":12224.0811},{"date":"2021-04-01","close":12361.376},{"date":"2021-04-02","close":12371.1826},{"date":"2021-04-05","close":12234.0},{"date":"2021-04-06","close":12292.7275},{"date":"2021-04-07","close":12336.8574},{"date":"2021-04-08","close":12430.0234},{"date":"2021-04-09","close":12493.7656},{"date":"2021-04-12","close":12689.9004},{"date":"2021-04-13","close":12935.0684},{"date":"2021-04-14","close":13062.5547},{"date":"2021-04-15","close":13160.624},{"date":"2021-04-16","close":13190.043},{"date":"2021-04-19","close":13145.9141},{"date":"2021-04-20","close":13091.9766},{"date":"2021-04-21","close":12817.3887},{"date":"2021-04-22","close":12743.8369},{"date":"2021-04-23","close":12753.6455},{"date":"2021-04-26","close":12783.0645},{"date":"2021-04-27","close":12738.9346},{"date":"2021-04-28","close":12508.4766},{"date":"2021-04-29","close":12478.998},{"date":"2021-04-30","close":12321.7822},{"date":"2021-05-03","close":12012.2646},{"date":"2021-05-04","close":12194.0459},{"date":"2021-05-06","close":12140.002},{"date":"2021-05-07","close":12326.6963},{"date":"2021-05-10","close":12523.2148},{"date":"2021-05-11","close":12277.5654},{"date":"2021-05-12","close":12110.5244},{"date":"2021-05-13","close":11914.0049},{"date":"2021-05-14","close":12159.6533},{"date":"2021-05-17","close":12100.6973},{"date":"2021-05-18","close":12277.5654},{"date":"2021-05-20","close":12346.3486},{"date":"2021-05-21","close":12444.6074},{"date":"2021-05-24","close":12311.9561},{"date":"2021-05-25","close":12415.1318},{"date":"2021-05-26","close":12370.9121},{"date":"2021-05-27","close":12395.4785},{"date":"2021-05-28","close":12380.7393},{"date":"2021-05-31","close":12356.1748},{"date":"2021-06-01","close":12410.2168},{"date":"2021-06-02","close":12307.0439},{"date":"2021-06-03","close":12400.3896},{"date":"2021-06-04","close":12331.6084},{"date":"2021-06-07","close":12370.9121},{"date":"2021-06-08","close":12400.3896},{"date":"2021-06-09","close":12351.2607},{"date":"2021-06-10","close":12567.4336},{"date":"2021-06-11","close":12729.5615},{"date":"2021-06-14","close":12975.2109},{"date":"2021-06-15","close":12994.8623},{"date":"2021-06-16","close":12886.7754},{"date":"2021-06-17","close":12945.7324},{"date":"2021-06-18","close":13053.8193},{"date":"2021-06-21","close":13196.2969},{"date":"2021-06-22","close":13156.9912},{"date":"2021-06-23","close":13505.8145},{"date":"2021-06-24","close":13333.8584},{"date":"2021-06-25","close":13176.6436},{"date":"2021-06-28","close":13107.8613},{"date":"2021-06-29","close":13206.1211},{"date":"2021-06-30","close":13328.9473},{"date":"2021-07-01","close":13363.3379},{"date":"2021-07-02","close":13348.5977},{"date":"2021-07-05","close":13432.1191},{"date":"2021-07-06","close":13500.9004},{"date":"2021-07-07","close":13500.9004},{"date":"2021-07-08","close":13481.249},{"date":"2021-07-09","close":13378.0762},{"date":"2021-07-12","close":13333.8584},{"date":"2021-07-13","close":13491.0742},{"date":"2021-07-14","close":13461.5967},{"date":"2021-07-15","close":13545.1172},{"date":"2021-07-16","close":13633.5527},{"date":"2021-07-19","close":13491.0742},{"date":"2021-07-20","close":13481.249},{"date":"2021-07-21","close":13284.7305},{"date":"2021-07-22","close":13348.5977},{"date":"2021-07-23","close":13500.9004},{"date":"2021-07-26","close":13402.6406},{"date":"2021-07-27","close":13476.3359},{"date":"2021-07-28","close":13368.25},{"date":"2021-07-29","close":13461.5967},{"date":"2021-07-30","close":13201.209},{"date":"2021-08-02","close":13382.9893},{"date":"2021-08-03","close":13240.5117},{"date":"2021-08-04","close":13324.0322},{"date":"2021-08-05","close":13412.4678},{"date":"2021-08-06","close":13427.2061},{"date":"2021-08-09","close":13368.25},{"date":"2021-08-10","close":13446.8594},{"date":"2021-08-11","close":13589.335},{"date":"2021-08-12","close":13677.7686},{"date":"2021-08-13","close":13638.4648},{"date":"2021-08-17","close":13441.9443},{"date":"2021-08-18","close":13486.1621},{"date":"2021-08-19","close":13392.8154},{"date":"2021-08-20","close":13284.7305},{"date":"2021-08-23","close":13486.1621},{"date":"2021-08-24","close":13412.4678},{"date":"2021-08-25","close":13461.5967},{"date":"2021-08-26","close":13201.209},{"date":"2021-08-27","close":13215.9473},{"date":"2021-08-30","close":13196.2969},{"date":"2021-08-31","close":13422.293},{"date":"2021-09-01","close":13299.4668},{"date":"2021-09-02","close":13127.5137},{"date":"2021-09-03","close":13156.9912},{"date":"2021-09-06","close":13181.5566},{"date":"2021-09-07","close":13156.9912},{"date":"2021-09-08","close":12759.04},{"date":"2021-09-09","close":12547.7812},{"date":"2021-09-10","close":12596.9111},{"date":"2021-09-13","close":12405.3047},{"date":"2021-09-14","close":12498.6523},{"date":"2021-09-15","close":12528.1289},{"date":"2021-09-16","close":12336.5225},{"date":"2021-09-17","close":12410.2168},{"date":"2021-09-23","close":12488.8252},{"date":"2021-09-24","close":12508.4775},{"date":"2021-09-27","close":12503.5625},{"date":"2021-09-28","close":12316.8701},{"date":"2021-09-29","close":12272.6533},{"date":"2021-09-30","close":12307.0439},{"date":"2021-10-01","close":12110.5244},{"date":"2021-10-05","close":11520.9658},{"date":"2021-10-06","close":11309.707},{"date":"2021-10-07","close":11501.3125},{"date":"2021-10-08","close":11594.6592},{"date":"2021-10-12","close":11501.3125},{"date":"2021-10-13","close":11658.5293},{"date":"2021-10-14","close":12012.2646},{"date":"2021-10-15","close":12046.6553},{"date":"2021-10-18","close":11968.0479},{"date":"2021-10-19","close":12184.2197},{"date":"2021-10-20","close":12223.5234},{"date":"2021-10-21","close":12169.4805},{"date":"2021-10-22","close":12218.6104},{"date":"2021-10-25","close":12189.1309},{"date":"2021-10-26","close":12366.0},{"date":"2021-10-27","close":12375.8271},{"date":"2021-10-28","close":12203.873},{"date":"2021-10-29","close":11997.5244},{"date":"2021-11-01","close":12071.2217},{"date":"2021-11-02","close":12125.2637},{"date":"2021-11-03","close":12012.2646},{"date":"2021-11-04","close":12017.1777},{"date":"2021-11-05","close":12061.3965},{"date":"2021-11-08","close":11869.7881},{"date":"2021-11-09","close":11972.96},{"date":"2021-11-10","close":11855.0479},{"date":"2021-11-11","close":12169.4805},{"date":"2021-11-12","close":12154.7422},{"date":"2021-11-15","close":12375.8271},{"date":"2021-11-16","close":12459.3467},{"date":"2021-11-17","close":12277.5654},{"date":"2021-11-18","close":12336.5225},{"date":"2021-11-19","close":12361.0859},{"date":"2021-11-22","close":12351.2607},{"date":"2021-11-23","close":12051.5693},{"date":"2021-11-24","close":12061.3965},{"date":"2021-11-25","close":12061.3965},{"date":"2021-11-26","close":11992.6143},{"date":"2021-11-29","close":11874.7012},{"date":"2021-11-30","close":11643.7891},{"date":"2021-12-01","close":11805.918},{"date":"2021-12-02","close":11746.9629},{"date":"2021-12-03","close":11889.4404},{"date":"2021-12-06","close":11746.9629},{"date":"2021-12-07","close":11629.0518},{"date":"2021-12-08","close":11904.1787},{"date":"2021-12-09","close":12036.8301},{"date":"2021-12-10","close":11943.4834},{"date":"2021-12-13","close":11791.1807},{"date":"2021-12-14","close":11712.5723},{"date":"2021-12-15","close":11653.6162},{"date":"2021-12-16","close":11781.3555},{"date":"2021-12-17","close":11766.6143},{"date":"2021-12-20","close":11476.75},{"date":"2021-12-21","close":11422.7041},{"date":"2021-12-22","close":11290.0537},{"date":"2021-12-23","close":11324.4463},{"date":"2021-12-24","close":11353.9238},{"date":"2021-12-27","close":11334.2725},{"date":"2021-12-28","close":11486.5752},{"date":"2021-12-29","close":11501.3125},{"date":"2021-12-30","close":11422.7041},{"date":"2022-01-03","close":11495.0},{"date":"2022-01-04","close":11319.5332},{"date":"2022-01-05","close":11059.1436},{"date":"2022-01-06","close":10715.2354},{"date":"2022-01-07","close":10803.6689},{"date":"2022-01-10","close":10705.4082},{"date":"2022-01-11","close":10705.4082},{"date":"2022-01-12","close":11064.0566},{"date":"2022-01-13","close":10985.4492},{"date":"2022-01-14","close":10548.1934},{"date":"2022-01-17","close":10386.0654},{"date":"2022-01-18","close":10307.4561},{"date":"2022-01-19","close":10209.1973},{"date":"2022-01-20","close":10410.6299},{"date":"2022-01-21","close":10282.8906},{"date":"2022-01-24","close":10135.502},{"date":"2022-01-25","close":9771.9414},{"date":"2022-01-26","close":9604.8984},{"date":"2022-01-27","close":9079.209},{"date":"2022-01-28","close":9256.0752},{"date":"2022-02-03","close":9437.8564},{"date":"2022-02-04","close":9590.1602},{"date":"2022-02-07","close":9486.9863},{"date":"2022-02-08","close":9447.6826},{"date":"2022-02-09","close":9437.8564},{"date":"2022-02-10","close":9516.4639},{"date":"2022-02-11","close":9280.6416},{"date":"2022-02-14","close":9193.0},{"date":"2022-02-15","close":9089.0342},{"date":"2022-02-16","close":9260.9902},{"date":"2022-02-17","close":9334.6826},{"date":"2022-02-18","close":9260.9902},{"date":"2022-02-21","close":9285.5537},{"date":"2022-02-22","close":9118.5137},{"date":"2022-02-23","close":9162.7295},{"date":"2022-02-24","close":8818.8193},{"date":"2022-02-25","close":9064.4697},{"date":"2022-02-28","close":9202.0332},{"date":"2022-03-02","close":9231.5117},{"date":"2022-03-03","close":9423.1191},{"date":"2022-03-04","close":9177.4688},{"date":"2022-03-07","close":8951.4707},{"date":"2022-03-08","close":8936.7314},{"date":"2022-03-10","close":9206.9463},{"date":"2022-03-11","close":9064.4697},{"date":"2022-03-14","close":9152.9043},{"date":"2022-03-15","close":9064.4697},{"date":"2022-03-16","close":9157.8154},{"date":"2022-03-17","close":9457.5098},{"date":"2022-03-18","close":9541.0303},{"date":"2022-03-21","close":9442.7705},{"date":"2022-03-22","close":9398.5537},{"date":"2022-03-23","close":9482.0752},{"date":"2022-03-24","close":9501.7256},{"date":"2022-03-25","close":9452.5957},{"date":"2022-03-28","close":9413.292},{"date":"2022-03-29","close":9477.1602},{"date":"2022-03-30","close":9575.4209},{"date":"2022-03-31","close":9683.5068},{"date":"2022-04-01","close":9590.1602},{"date":"2022-04-04","close":9629.4639},{"date":"2022-04-05","close":9781.7666},{"date":"2022-04-06","close":9604.8984},{"date":"2022-04-07","close":9398.5537},{"date":"2022-04-08","close":9383.8135},{"date":"2022-04-11","close":9265.9014},{"date":"2022-04-12","close":9128.3398},{"date":"2022-04-13","close":9319.9463},{"date":"2022-04-14","close":9403.4658},{"date":"2022-04-15","close":9285.5537},{"date":"2022-04-18","close":9202.0332},{"date":"2022-04-19","close":9334.6826},{"date":"2022-04-20","close":9270.8164},{"date":"2022-04-21","close":9231.5117},{"date":"2022-04-22","close":9054.6426},{"date":"2022-04-25","close":8872.8633},{"date":"2022-04-26","close":9025.166},{"date":"2022-04-27","close":8926.9072},{"date":"2022-04-28","close":9060.1436},{"date":"2022-04-29","close":9188.4463},{"date":"2022-05-02","close":9112.0},{"date":"2022-05-03","close":9124.2939},{"date":"2022-05-04","close":9025.5996},{"date":"2022-05-06","close":8907.167},{"date":"2022-05-09","close":8780.0},{"date":"2022-05-10","close":8734.4521},{"date":"2022-05-11","close":8773.9297},{"date":"2022-05-12","close":8477.8467},{"date":"2022-05-13","close":8566.6709},{"date":"2022-05-16","close":8502.5205},{"date":"2022-05-17","close":8556.8027},{"date":"2022-05-18","close":8635.7578},{"date":"2022-05-19","close":8512.3887},{"date":"2022-05-20","close":8852.8848},{"date":"2022-05-23","close":8902.2324},{"date":"2022-05-24","close":8675.2363},{"date":"2022-05-25","close":8833.1475},{"date":"2022-05-26","close":8843.0166},{"date":"2022-05-27","close":8897.2979},{"date":"2022-05-30","close":9020.666},{"date":"2022-05-31","close":9070.0117},{"date":"2022-06-02","close":9050.2734},{"date":"2022-06-03","close":9119.3604},{"date":"2022-06-07","close":8921.9697},{"date":"2022-06-08","close":9035.4697},{"date":"2022-06-09","close":9153.9033},{"date":"2022-06-10","close":9020.666},{"date":"2022-06-13","close":8744.3213},{"date":"2022-06-14","close":8694.9736},{"date":"2022-06-15","close":8502.5205},{"date":"2022-06-16","close":8502.5205},{"date":"2022-06-17","close":8556.8027},{"date":"2022-06-20","close":8448.2383},{"date":"2022-06-21","close":8566.6709},{"date":"2022-06-22","close":8329.8047},{"date":"2022-06-23","close":8245.915},{"date":"2022-06-24","close":8616.0186},{"date":"2022-06-27","close":8690.0391},{"date":"2022-06-28","close":8611.085},{"date":"2022-06-29","close":8482.7812},{"date":"2022-06-30","close":8196.5684},{"date":"2022-07-01","close":7999.1787},{"date":"2022-07-04","close":7994.2446},{"date":"2022-07-05","close":8270.5879},{"date":"2022-07-06","close":8319.9355},{"date":"2022-07-07","close":8433.4326},{"date":"2022-07-08","close":8423.5645},{"date":"2022-07-11","close":8408.7617},{"date":"2022-07-12","close":8354.4785},{"date":"2022-07-13","close":8438.3701},{"date":"2022-07-14","close":8448.2383},{"date":"2022-07-15","close":8374.2178},{"date":"2022-07-18","close":8423.5645},{"date":"2022-07-19","close":8389.0225},{"date":"2022-07-20","close":8517.3242},{"date":"2022-07-21","close":8581.4756},{"date":"2022-07-22","close":8517.3242},{"date":"2022-07-25","close":8561.7363},{"date":"2022-07-26","close":8581.4756},{"date":"2022-07-27","close":8527.1934},{"date":"2022-07-28","close":8685.1045},{"date":"2022-07-29","close":8798.6035},{"date":"2022-08-01","close":8847.9512},{"date":"2022-08-02","close":8719.6475},{"date":"2022-08-03","close":8921.9697},{"date":"2022-08-04","close":9094.6855},{"date":"2022-08-05","close":9183.5117},{"date":"2022-08-08","close":9267.4014},{"date":"2022-08-09","close":9459.8545},{"date":"2022-08-10","close":9351.293},{"date":"2022-08-11","close":9514.1377},{"date":"2022-08-12","close":9459.8545},{"date":"2022-08-16","close":9464.791},{"date":"2022-08-17","close":9390.7695},{"date":"2022-08-18","close":9272.3369},{"date":"2022-08-19","close":9153.9033},{"date":"2022-08-22","close":9010.7969},{"date":"2022-08-23","close":8818.3418},{"date":"2022-08-24","close":8902.2324},{"date":"2022-08-25","close":9020.666},{"date":"2022-08-26","close":8936.7754},{"date":"2022-08-29","close":8704.8438},{"date":"2022-08-30","close":8833.1475},{"date":"2022-08-31","close":8843.0166},{"date":"2022-09-01","close":8665.3672},{"date":"2022-09-02","close":8660.4316},{"date":"2022-09-05","close":8635.7578},{"date":"2022-09-06","close":8596.2793},{"date":"2022-09-07","close":8492.6514},{"date":"2022-09-08","close":8645.626},{"date":"2022-09-13","close":8931.8398},{"date":"2022-09-14","close":8803.5371},{"date":"2022-09-15","close":8724.582},{"date":"2022-09-16","close":8512.3887},{"date":"2022-09-19","close":8423.5645},{"date":"2022-09-20","close":8507.4541},{"date":"2022-09-21","close":8359.4131},{"date":"2022-09-22","close":8275.5234},{"date":"2022-09-23","close":8073.1997},{"date":"2022-09-26","close":7880.7456},{"date":"2022-09-27","close":7856.0723},{"date":"2022-09-28","close":7717.8999},{"date":"2022-09-29","close":7782.0513},{"date":"2022-09-30","close":7767.2466},{"date":"2022-10-04","close":7821.5288},{"date":"2022-10-05","close":7752.4424},{"date":"2022-10-06","close":7826.4639},{"date":"2022-10-07","close":7737.6387},{"date":"2022-10-11","close":7648.814},{"date":"2022-10-12","close":7703.0957},{"date":"2022-10-13","close":7555.0537},{"date":"2022-10-14","close":7742.5732},{"date":"2022-10-17","close":7772.1816},{"date":"2022-10-18","close":7920.2236},{"date":"2022-10-19","close":7954.7661},{"date":"2022-10-20","close":7777.1162},{"date":"2022-10-21","close":7930.0928},{"date":"2022-10-24","close":8068.2646},{"date":"2022-10-25","close":8147.2207},{"date":"2022-10-26","close":8191.6333},{"date":"2022-10-27","close":8418.6309},{"date":"2022-10-28","close":8349.543},{"date":"2022-10-31","close":8497.585},{"date":"2022-11-01","close":8635.7578},{"date":"2022-11-02","close":8645.626},{"date":"2022-11-03","close":8665.3672},{"date":"2022-11-04","close":8596.2793},{"date":"2022-11-07","close":8665.3672},{"date":"2022-11-08","close":8773.9297},{"date":"2022-11-09","close":8833.1475},{"date":"2022-11-10","close":8813.4082},{"date":"2022-11-11","close":9237.793},{"date":"2022-11-14","close":9158.8379},{"date":"2022-11-15","close":9158.8379},{"date":"2022-11-16","close":9005.8613},{"date":"2022-11-17","close":9000.9268},{"date":"2022-11-18","close":8936.7754},{"date":"2022-11-21","close":8833.1475},{"date":"2022-11-22","close":8694.9736},{"date":"2022-11-23","close":8739.3857},{"date":"2022-11-24","close":8902.2324},{"date":"2022-11-25","close":8882.4932},{"date":"2022-11-28","close":8759.125},{"date":"2022-11-29","close":8788.7334},{"date":"2022-11-30","close":8926.9072},{"date":"2022-12-01","close":8981.1885},{"date":"2022-12-02","close":8828.2119},{"date":"2022-12-05","close":8655.4961},{"date":"2022-12-06","close":8546.9326},{"date":"2022-12-07","close":8571.6064},{"date":"2022-12-08","close":8458.1074},{"date":"2022-12-09","close":8448.2383},{"date":"2022-12-12","close":8413.6943},{"date":"2022-12-13","close":8324.8711},{"date":"2022-12-14","close":8512.3887},{"date":"2022-12-15","close":8290.3281},{"date":"2022-12-16","close":8211.3711},{"date":"2022-12-19","close":8285.3916},{"date":"2022-12-20","close":8196.5684},{"date":"2022-12-21","close":8166.959},{"date":"2022-12-22","close":8236.0459},{"date":"2022-12-23","close":7979.4399},{"date":"2022-12-26","close":8053.4614},{"date":"2022-12-27","close":8028.7871},{"date":"2022-12-28","close":7944.8965},{"date":"2022-12-29","close":7875.8115},{"date":"2023-01-02","close":7890.6147},{"date":"2023-01-03","close":7875.8115},{"date":"2023-01-04","close":7870.8765},{"date":"2023-01-05","close":7925.1582},{"date":"2023-01-06","close":7920.2236},{"date":"2023-01-09","close":8152.1553},{"date":"2023-01-10","close":8122.5474},{"date":"2023-01-11","close":8255.7852},{"date":"2023-01-12","close":8310.0664},{"date":"2023-01-13","close":8339.6738},{"date":"2023-01-16","close":8448.2383},{"date":"2023-01-17","close":8231.1104},{"date":"2023-01-18","close":8171.8936},{"date":"2023-01-19","close":8166.959},{"date":"2023-01-20","close":8221.2393},{"date":"2023-01-25","close":8393.9551},{"date":"2023-01-26","close":8581.4756},{"date":"2023-01-27","close":8694.9736},{"date":"2023-01-30","close":8616.0186},{"date":"2023-01-31","close":8522.2588},{"date":"2023-02-01","close":8734.4521},{"date":"2023-02-02","close":8872.624},{"date":"2023-02-03","close":8986.1221},{"date":"2023-02-06","close":8843.0166},{"date":"2023-02-07","close":8921.9697},{"date":"2023-02-08","close":9060.1436},{"date":"2023-02-09","close":9094.6855},{"date":"2023-02-10","close":8956.5146},{"date":"2023-02-13","close":8838.0811},{"date":"2023-02-14","close":8882.4932},{"date":"2023-02-15","close":8670.3008},{"date":"2023-02-16","close":8843.0166},{"date":"2023-02-17","close":8694.9736},{"date":"2023-02-20","close":8739.3857},{"date":"2023-02-21","close":8768.9951},{"date":"2023-02-22","close":8606.1484},{"date":"2023-02-23","close":8606.1484},{"date":"2023-02-24","close":8556.8027},{"date":"2023-02-27","close":8512.3887},{"date":"2023-02-28","close":8546.9326},{"date":"2023-03-02","close":8566.6709},{"date":"2023-03-03","close":8749.2559},{"date":"2023-03-06","close":9079.8818},{"date":"2023-03-07","close":9158.8379},{"date":"2023-03-08","close":8956.5146},{"date":"2023-03-09","close":8872.624},{"date":"2023-03-10","close":8793.6689},{"date":"2023-03-13","close":8912.1006},{"date":"2023-03-14","close":8675.2363},{"date":"2023-03-15","close":8759.125},{"date":"2023-03-16","close":8803.5371},{"date":"2023-03-17","close":8828.2119},{"date":"2023-03-20","close":8828.2119},{"date":"2023-03-21","close":8823.2773},{"date":"2023-03-22","close":9015.7305},{"date":"2023-03-23","close":9005.8613},{"date":"2023-03-24","close":8976.2529},{"date":"2023-03-27","close":9025.5996},{"date":"2023-03-28","close":8882.4932},{"date":"2023-03-29","close":8931.8398},{"date":"2023-03-30","close":8991.0576},{"date":"2023-03-31","close":9040.4043},{"date":"2023-04-03","close":9084.8174},{"date":"2023-04-04","close":9139.1006},{"date":"2023-04-05","close":9222.9893},{"date":"2023-04-06","close":9153.9033},{"date":"2023-04-07","close":9227.9229},{"date":"2023-04-10","close":9440.1162},{"date":"2023-04-11","close":9632.5703},{"date":"2023-04-12","close":9612.832},{"date":"2023-04-13","close":9637.5059},{"date":"2023-04-14","close":9765.8086},{"date":"2023-04-17","close":9854.6328},{"date":"2023-04-18","close":9741.1348},{"date":"2023-04-19","close":9741.1348},{"date":"2023-04-20","close":9657.2451},{"date":"2023-04-21","close":9479.5947},{"date":"2023-04-24","close":9375.9648},{"date":"2023-04-25","close":9173.6426},{"date":"2023-04-26","close":9163.7715},{"date":"2023-04-27","close":9267.5137},{"date":"2023-04-28","close":9242.8135},{"date":"2023-05-02","close":9371.2549},{"date":"2023-05-03","close":9213.1729},{"date":"2023-05-04","close":9282.334},{"date":"2023-05-08","close":9307.0342},{"date":"2023-05-09","close":9391.0146},{"date":"2023-05-10","close":9227.9932},{"date":"2023-05-11","close":9134.1318},{"date":"2023-05-12","close":9158.832},{"date":"2023-05-15","close":9124.252},{"date":"2023-05-16","close":9114.3711},{"date":"2023-05-17","close":9277.3926},{"date":"2023-05-18","close":9270.0},{"date":"2023-05-19","close":9287.2734},{"date":"2023-05-22","close":9445.3545},{"date":"2023-05-23","close":9534.2764},{"date":"2023-05-24","close":9467.0},{"date":"2023-05-25","close":9356.4336},{"date":"2023-05-26","close":9242.8135},{"date":"2023-05-30","close":9346.5537},{"date":"2023-05-31","close":9381.1348},{"date":"2023-06-01","close":9455.2344},{"date":"2023-06-02","close":9519.4541},{"date":"2023-06-05","close":9549.0967},{"date":"2023-06-07","close":9628.1357},{"date":"2023-06-08","close":9470.0547},{"date":"2023-06-09","close":9583.6748},{"date":"2023-06-12","close":9598.4961},{"date":"2023-06-13","close":9608.376},{"date":"2023-06-14","close":9430.5342},{"date":"2023-06-15","close":9386.0742},{"date":"2023-06-16","close":9405.834},{"date":"2023-06-19","close":9287.2734},{"date":"2023-06-20","close":9227.9932},{"date":"2023-06-21","close":9099.5527},{"date":"2023-06-22","close":9144.0117},{"date":"2023-06-23","close":9089.6719},{"date":"2023-06-26","close":9089.6719},{"date":"2023-06-27","close":8872.3096},{"date":"2023-06-28","close":8719.168},{"date":"2023-06-29","close":8724.1104},{"date":"2023-06-30","close":8758.6895},{"date":"2023-07-03","close":8968.0},{"date":"2023-07-04","close":8933.0},{"date":"2023-07-05","close":8958.0},{"date":"2023-07-06","close":8968.0},{"date":"2023-07-07","close":8852.5498},{"date":"2023-07-10","close":8847.6104},{"date":"2023-07-11","close":8908.0},{"date":"2023-07-12","close":8943.0},{"date":"2023-07-13","close":9087.0},{"date":"2023-07-14","close":9158.832},{"date":"2023-07-17","close":9129.1924},{"date":"2023-07-18","close":9275.0},{"date":"2023-07-19","close":9400.8945},{"date":"2023-07-20","close":9400.8945},{"date":"2023-07-21","close":9568.8564},{"date":"2023-07-24","close":9776.3379},{"date":"2023-07-25","close":9932.0},{"date":"2023-07-26","close":9712.1172},{"date":"2023-07-27","close":9477.0},{"date":"2023-07-28","close":9568.8564},{"date":"2023-07-31","close":9893.0},{"date":"2023-08-01","close":10031.0},{"date":"2023-08-02","close":9680.0},{"date":"2023-08-03","close":9736.8174},{"date":"2023-08-04","close":9687.416},{"date":"2023-08-07","close":9470.0547},{"date":"2023-08-08","close":9361.374},{"date":"2023-08-09","close":9563.915},{"date":"2023-08-10","close":9509.5742},{"date":"2023-08-11","close":9470.0547},{"date":"2023-08-14","close":9326.7939},{"date":"2023-08-16","close":9025.4512},{"date":"2023-08-17","close":9045.2119},{"date":"2023-08-18","close":8980.9912},{"date":"2023-08-21","close":9040.2715},{"date":"2023-08-22","close":9079.791},{"date":"2023-08-23","close":8906.8896},{"date":"2023-08-24","close":9173.6523},{"date":"2023-08-25","close":9064.9727},{"date":"2023-08-28","close":9148.9521},{"date":"2023-08-29","close":9099.5527},{"date":"2023-08-30","close":9139.0732},{"date":"2023-08-31","close":9050.1504},{"date":"2023-09-01","close":8916.7695},{"date":"2023-09-04","close":8931.5908},{"date":"2023-09-05","close":8961.2305},{"date":"2023-09-06","close":8897.0107},{"date":"2023-09-07","close":8753.749},{"date":"2023-09-08","close":8729.0488},{"date":"2023-09-11","close":8738.9297},{"date":"2023-09-12","close":8679.6484},{"date":"2023-09-13","close":8590.7275},{"date":"2023-09-14","close":8724.1104},{"date":"2023-09-15","close":8788.3291},{"date":"2023-09-18","close":8763.6289},{"date":"2023-09-19","close":8654.9482},{"date":"2023-09-20","close":8669.7695},{"date":"2023-09-21","close":8437.5869},{"date":"2023-09-22","close":8358.5459},{"date":"2023-09-25","close":8175.7642},{"date":"2023-09-26","close":8047.3237},{"date":"2023-09-27","close":7997.9233},{"date":"2023-10-04","close":7716.3403},{"date":"2023-10-05","close":7701.521},{"date":"2023-10-06","close":7800.3218},{"date":"2023-10-10","close":7731.1606},{"date":"2023-10-11","close":7973.2227},{"date":"2023-10-12","close":8131.3047},{"date":"2023-10-13","close":8017.6831},{"date":"2023-10-16","close":7973.2227},{"date":"2023-10-17","close":8042.3838},{"date":"2023-10-18","close":7904.0625},{"date":"2023-10-19","close":7731.1606},{"date":"2023-10-20","close":7587.8999},{"date":"2023-10-23","close":7508.8589},{"date":"2023-10-24","close":7775.6216},{"date":"2023-10-25","close":7513.7993},{"date":"2023-10-26","close":7286.5576},{"date":"2023-10-27","close":7326.0776},{"date":"2023-10-30","close":7365.5981},{"date":"2023-10-31","close":7232.2173},{"date":"2023-11-01","close":7197.6367},{"date":"2023-11-02","close":7419.939},{"date":"2023-11-03","close":7652.1201},{"date":"2023-11-06","close":8491.9277},{"date":"2023-11-07","close":8146.1245},{"date":"2023-11-08","close":8081.9038},{"date":"2023-11-09","close":8007.8032},{"date":"2023-11-10","close":7859.6021},{"date":"2023-11-13","close":7785.5015},{"date":"2023-11-14","close":7983.103},{"date":"2023-11-15","close":8195.5234},{"date":"2023-11-16","close":8200.4658},{"date":"2023-11-17","close":8096.7241},{"date":"2023-11-20","close":8269.625},{"date":"2023-11-21","close":8358.5459},{"date":"2023-11-22","close":8373.3662},{"date":"2023-11-23","close":8388.1865},{"date":"2023-11-24","close":8284.4463},{"date":"2023-11-27","close":8230.1055},{"date":"2023-11-28","close":8299.2656},{"date":"2023-11-29","close":8388.1865},{"date":"2023-11-30","close":8457.3467},{"date":"2023-12-01","close":8353.6055},{"date":"2023-12-04","close":8556.1475},{"date":"2023-12-05","close":8482.0479},{"date":"2023-12-06","close":8398.0674},{"date":"2023-12-07","close":8393.125},{"date":"2023-12-08","close":8585.7881},{"date":"2023-12-11","close":8650.0088},{"date":"2023-12-12","close":8684.5889},{"date":"2023-12-13","close":8501.8066},{"date":"2023-12-14","close":8724.1104},{"date":"2023-12-15","close":8724.1104},{"date":"2023-12-18","close":8719.168},{"date":"2023-12-19","close":8773.5088},{"date":"2023-12-20","close":8882.1904},{"date":"2023-12-21","close":8738.9297},{"date":"2023-12-22","close":8645.0674},{"date":"2023-12-26","close":8615.4287},{"date":"2023-12-27","close":8758.6895},{"date":"2023-12-28","close":8941.4717},{"date":"2024-01-02","close":9178.5918},{"date":"2024-01-03","close":9000.751},{"date":"2024-01-04","close":8862.4287},{"date":"2024-01-05","close":8946.4102},{"date":"2024-01-08","close":8897.0107},{"date":"2024-01-09","close":8897.0107},{"date":"2024-01-10","close":8788.3291},{"date":"2024-01-11","close":8877.25},{"date":"2024-01-12","close":8738.9297},{"date":"2024-01-15","close":8620.3672},{"date":"2024-01-16","close":8541.3281},{"date":"2024-01-17","close":8225.1641},{"date":"2024-01-18","close":8163.0},{"date":"2024-01-19","close":8116.4839},{"date":"2024-01-22","close":8027.563},{"date":"2024-01-23","close":8047.3237},{"date":"2024-01-24","close":8052.2642},{"date":"2024-01-25","close":7968.2827},{"date":"2024-01-26","close":8156.0049},{"date":"2024-01-29","close":8156.0049},{"date":"2024-01-30","close":8121.4238},{"date":"2024-01-31","close":8047.3237},{"date":"2024-02-01","close":8096.7241},{"date":"2024-02-02","close":8403.0059},{"date":"2024-02-05","close":8348.665},{"date":"2024-02-06","close":8200.4658},{"date":"2024-02-07","close":8259.7451},{"date":"2024-02-08","close":8289.3857},{"date":"2024-02-13","close":8378.3066},{"date":"2024-02-14","close":8319.0254},{"date":"2024-02-15","close":8486.9873},{"date":"2024-02-16","close":8570.9678},{"date":"2024-02-19","close":8511.6875},{"date":"2024-02-20","close":8551.207},{"date":"2024-02-21","close":8477.1064},{"date":"2024-02-22","close":8442.5273},{"date":"2024-02-23","close":8398.0674},{"date":"2024-02-26","close":8403.0059},{"date":"2024-02-27","close":8343.7266},{"date":"2024-02-28","close":8417.8271},{"date":"2024-02-29","close":8239.9854},{"date":"2024-03-04","close":8244.9248},{"date":"2024-03-05","close":8111.5439},{"date":"2024-03-06","close":8047.3237},{"date":"2024-03-07","close":8175.7642},{"date":"2024-03-08","close":8309.1455},{"date":"2024-03-11","close":8309.1455},{"date":"2024-03-12","close":8585.7881},{"date":"2024-03-13","close":8526.5078},{"date":"2024-03-14","close":8407.9463},{"date":"2024-03-15","close":8323.9658},{"date":"2024-03-18","close":8447.4658},{"date":"2024-03-19","close":8353.6055},{"date":"2024-03-20","close":8412.8857},{"date":"2024-03-21","close":8531.4473},{"date":"2024-03-22","close":8551.207},{"date":"2024-03-25","close":8694.4678},{"date":"2024-03-26","close":8664.8271},{"date":"2024-03-27","close":8625.3086},{"date":"2024-03-28","close":8580.8477},{"date":"2024-03-29","close":8516.627},{"date":"2024-04-01","close":8506.7471},{"date":"2024-04-02","close":8348.665},{"date":"2024-04-03","close":8121.4238},{"date":"2024-04-04","close":8131.3047},{"date":"2024-04-05","close":8022.623},{"date":"2024-04-08","close":8027.563},{"date":"2024-04-09","close":7978.1631},{"date":"2024-04-11","close":7923.8223},{"date":"2024-04-12","close":7869.4819},{"date":"2024-04-15","close":7810.2021},{"date":"2024-04-16","close":7642.2402},{"date":"2024-04-17","close":7597.7803},{"date":"2024-04-18","close":7859.6021},{"date":"2024-04-19","close":7706.4609},{"date":"2024-04-22","close":7894.1821},{"date":"2024-04-23","close":7810.2021},{"date":"2024-04-24","close":7899.1226},{"date":"2024-04-25","close":7790.4419},{"date":"2024-04-26","close":7731.1606},{"date":"2024-04-29","close":7938.9082},{"date":"2024-04-30","close":8042.7822},{"date":"2024-05-02","close":8067.5137},{"date":"2024-05-03","close":8097.1919},{"date":"2024-05-07","close":8146.6553},{"date":"2024-05-08","close":8136.7627},{"date":"2024-05-09","close":8062.5679},{"date":"2024-05-10","close":8092.2456},{"date":"2024-05-13","close":7983.4253},{"date":"2024-05-14","close":8057.6211},{"date":"2024-05-16","close":8116.9775},{"date":"2024-05-17","close":8057.6211},{"date":"2024-05-20","close":7988.3721},{"date":"2024-05-21","close":7864.7134},{"date":"2024-05-22","close":7844.9277},{"date":"2024-05-23","close":7800.4106},{"date":"2024-05-24","close":7701.4834},{"date":"2024-05-27","close":7800.4106},{"date":"2024-05-28","close":7671.8047},{"date":"2024-05-29","close":7459.1118},{"date":"2024-05-30","close":7350.292},{"date":"2024-05-31","close":7340.3989},{"date":"2024-06-03","close":7439.3262},{"date":"2024-06-04","close":7538.2534},{"date":"2024-06-05","close":7686.644},{"date":"2024-06-07","close":7760.8394},{"date":"2024-06-10","close":7627.2871},{"date":"2024-06-11","close":7642.127},{"date":"2024-06-12","close":7558.0391},{"date":"2024-06-13","close":7612.4487},{"date":"2024-06-14","close":7523.4141},{"date":"2024-06-17","close":7389.8623},{"date":"2024-06-18","close":7389.8623},{"date":"2024-06-19","close":7488.7896},{"date":"2024-06-20","close":7493.7363},{"date":"2024-06-21","close":7469.0039},{"date":"2024-06-24","close":7439.3262},{"date":"2024-06-25","close":7429.4336},{"date":"2024-06-26","close":7409.6479},{"date":"2024-06-27","close":7315.667},{"date":"2024-06-28","close":7256.3105},{"date":"2024-07-01","close":7424.4868},{"date":"2024-07-02","close":7330.5063},{"date":"2024-07-03","close":7493.7363},{"date":"2024-07-04","close":7533.3066},{"date":"2024-07-05","close":7716.3223},{"date":"2024-07-08","close":7736.1079},{"date":"2024-07-09","close":7760.8394},{"date":"2024-07-10","close":7780.625},{"date":"2024-07-11","close":7894.3911},{"date":"2024-07-12","close":7869.6592},{"date":"2024-07-15","close":7805.3564},{"date":"2024-07-16","close":7612.4487},{"date":"2024-07-17","close":7607.5024},{"date":"2024-07-18","close":7567.9312},{"date":"2024-07-19","close":7567.9312},{"date":"2024-07-22","close":7498.6821},{"date":"2024-07-23","close":7429.4336},{"date":"2024-07-24","close":7449.2188},{"date":"2024-07-25","close":7533.3066},{"date":"2024-07-26","close":7469.0039},{"date":"2024-07-29","close":7582.7705},{"date":"2024-07-30","close":7597.6094},{"date":"2024-07-31","close":7473.9502},{"date":"2024-08-01","close":7597.6094},{"date":"2024-08-02","close":7498.6821},{"date":"2024-08-05","close":6905.1191},{"date":"2024-08-06","close":7226.6323},{"date":"2024-08-07","close":7256.3105},{"date":"2024-08-08","close":7196.9546},{"date":"2024-08-09","close":7261.2573},{"date":"2024-08-12","close":7320.6128},{"date":"2024-08-13","close":7285.9888},{"date":"2024-08-14","close":7370.0767},{"date":"2024-08-16","close":7414.5947},{"date":"2024-08-19","close":7300.8281},{"date":"2024-08-20","close":7355.2378},{"date":"2024-08-21","close":7419.54},{"date":"2024-08-22","close":7632.2339},{"date":"2024-08-23","close":7647.0732},{"date":"2024-08-26","close":7780.625},{"date":"2024-08-27","close":7752.0},{"date":"2024-08-28","close":7647.0732},{"date":"2024-08-29","close":7706.4297},{"date":"2024-08-30","close":7805.3564},{"date":"2024-09-02","close":7933.9619},{"date":"2024-09-03","close":7884.4985},{"date":"2024-09-04","close":7617.395},{"date":"2024-09-05","close":7622.3413},{"date":"2024-09-06","close":7493.7363},{"date":"2024-09-09","close":7498.6821},{"date":"2024-09-10","close":7459.1118},{"date":"2024-09-11","close":7582.7705},{"date":"2024-09-12","close":7731.1611},{"date":"2024-09-13","close":7805.3564},{"date":"2024-09-19","close":7924.0688},{"date":"2024-09-20","close":8003.2109},{"date":"2024-09-23","close":8057.6211},{"date":"2024-09-24","close":8225.7969},{"date":"2024-09-25","close":8112.0312},{"date":"2024-09-26","close":8181.2803},{"date":"2024-09-27","close":8102.1382},{"date":"2024-09-30","close":8052.6748},{"date":"2024-10-02","close":7998.2651},{"date":"2024-10-04","close":7998.2651},{"date":"2024-10-07","close":8092.2456},{"date":"2024-10-08","close":8136.7627},{"date":"2024-10-10","close":8112.0312},{"date":"2024-10-11","close":8112.0312},{"date":"2024-10-14","close":7973.5327},{"date":"2024-10-15","close":8042.7822},{"date":"2024-10-16","close":7968.5864},{"date":"2024-10-17","close":7874.6055},{"date":"2024-10-18","close":7859.7666},{"date":"2024-10-21","close":7998.2651},{"date":"2024-10-22","close":7755.8931},{"date":"2024-10-23","close":7839.981},{"date":"2024-10-24","close":7800.4106},{"date":"2024-10-25","close":7770.7319},{"date":"2024-10-28","close":7958.6938},{"date":"2024-10-29","close":7864.7134},{"date":"2024-10-30","close":7847.0},{"date":"2024-10-31","close":7691.5903},{"date":"2024-11-01","close":7701.4834},{"date":"2024-11-04","close":7889.4448},{"date":"2024-11-05","close":7812.0},{"date":"2024-11-06","close":7637.1807},{"date":"2024-11-07","close":7567.9312},{"date":"2024-11-08","close":7562.9849},{"date":"2024-11-11","close":7538.2534},{"date":"2024-11-12","close":7429.4336},{"date":"2024-11-13","close":7251.3647},{"date":"2024-11-14","close":7345.3452},{"date":"2024-11-15","close":7127.7051},{"date":"2024-11-18","close":7300.8281},{"date":"2024-11-19","close":7261.2573},{"date":"2024-11-20","close":7295.8818},{"date":"2024-11-21","close":7271.1494},{"date":"2024-11-22","close":7285.9888},{"date":"2024-11-25","close":7434.3794},{"date":"2024-11-26","close":7335.4521},{"date":"2024-11-27","close":7419.54},{"date":"2024-11-28","close":7478.897},{"date":"2024-11-29","close":7360.1846},{"date":"2024-12-02","close":7399.7549},{"date":"2024-12-03","close":7488.7896},{"date":"2024-12-04","close":7419.54},{"date":"2024-12-05","close":7281.0425},{"date":"2024-12-06","close":7310.7207},{"date":"2024-12-09","close":7008.9932},{"date":"2024-12-10","close":7295.8818},{"date":"2024-12-11","close":7350.292},{"date":"2024-12-12","close":7399.7549},{"date":"2024-12-13","close":7498.6821},{"date":"2024-12-16","close":7503.6289},{"date":"2024-12-17","close":7295.8818},{"date":"2024-12-18","close":7315.667},{"date":"2024-12-19","close":7206.8472},{"date":"2024-12-20","close":7127.7051},{"date":"2024-12-23","close":7117.8125},{"date":"2024-12-24","close":7088.1348},{"date":"2024-12-26","close":7018.8853},{"date":"2024-12-27","close":7013.9385},{"date":"2024-12-30","close":7102.9736},{"date":"2025-01-02","close":6929.8506},{"date":"2025-01-03","close":7147.4907},{"date":"2025-01-06","close":7236.5254},{"date":"2025-01-07","close":7285.9888},{"date":"2025-01-08","close":7315.667},{"date":"2025-01-09","close":7251.3647},{"date":"2025-01-10","close":7236.5254},{"date":"2025-01-13","close":7196.9546},{"date":"2025-01-14","close":7226.6323},{"date":"2025-01-15","close":7147.4907},{"date":"2025-01-16","close":7251.3647},{"date":"2025-01-17","close":7261.2573},{"date":"2025-01-20","close":7340.3989},{"date":"2025-01-21","close":7196.9546},{"date":"2025-01-22","close":7271.1494},{"date":"2025-01-23","close":7246.418},{"date":"2025-01-24","close":7300.8281},{"date":"2025-01-31","close":7399.7549},{"date":"2025-02-03","close":7290.9351},{"date":"2025-02-04","close":7251.3647},{"date":"2025-02-05","close":7434.3794},{"date":"2025-02-06","close":7567.9312},{"date":"2025-02-07","close":7513.5215},{"date":"2025-02-10","close":7449.2188},{"date":"2025-02-11","close":7528.3608},{"date":"2025-02-12","close":7345.3452},{"date":"2025-02-13","close":7399.7549},{"date":"2025-02-14","close":7434.3794},{"date":"2025-02-17","close":7548.146},{"date":"2025-02-18","close":7538.2534},{"date":"2025-02-19","close":7582.7705},{"date":"2025-02-20","close":7652.0195},{"date":"2025-02-21","close":7716.3223},{"date":"2025-02-24","close":7736.1079},{"date":"2025-02-25","close":7716.3223},{"date":"2025-02-26","close":7800.4106},{"date":"2025-02-27","close":7844.9277},{"date":"2025-02-28","close":7577.8237},{"date":"2025-03-04","close":7513.5215},{"date":"2025-03-05","close":7602.5562},{"date":"2025-03-06","close":7652.0195},{"date":"2025-03-07","close":7647.0732},{"date":"2025-03-10","close":7686.644},{"date":"2025-03-11","close":7523.4141},{"date":"2025-03-12","close":7632.2339},{"date":"2025-03-13","close":7558.0391},{"date":"2025-03-14","close":7473.9502},{"date":"2025-03-17","close":7548.146},{"date":"2025-03-18","close":7582.7705},{"date":"2025-03-19","close":7553.0923},{"date":"2025-03-20","close":7538.2534},{"date":"2025-03-21","close":7370.0767},{"date":"2025-03-24","close":7365.1304},{"date":"2025-03-25","close":7365.1304},{"date":"2025-03-26","close":7444.2725},{"date":"2025-03-27","close":7320.6128},{"date":"2025-03-28","close":7236.5254},{"date":"2025-03-31","close":6944.6904},{"date":"2025-04-01","close":7102.9736},{"date":"2025-04-02","close":6934.7974},{"date":"2025-04-03","close":7013.9385},{"date":"2025-04-04","close":7043.6172},{"date":"2025-04-07","close":6727.0503},{"date":"2025-04-08","close":6667.6938},{"date":"2025-04-09","close":6474.7861},{"date":"2025-04-10","close":6816.084},{"date":"2025-04-11","close":6781.4604},{"date":"2025-04-14","close":6855.6558},{"date":"2025-04-15","close":6835.8701},{"date":"2025-04-16","close":6791.353},{"date":"2025-04-17","close":6830.9238},{"date":"2025-04-18","close":6850.709},{"date":"2025-04-21","close":6840.8164},{"date":"2025-04-22","close":6835.8701},{"date":"2025-04-23","close":6954.583},{"date":"2025-04-24","close":6900.1729},{"date":"2025-04-25","close":6880.3877},{"date":"2025-04-28","close":6860.6016},{"date":"2025-04-29","close":6930.2021},{"date":"2025-04-30","close":6820.8301},{"date":"2025-05-02","close":6835.7441},{"date":"2025-05-07","close":6815.8589},{"date":"2025-05-08","close":6761.1729},{"date":"2025-05-09","close":6701.5156},{"date":"2025-05-12","close":6636.8867},{"date":"2025-05-13","close":6617.001},{"date":"2025-05-14","close":6612.0293},{"date":"2025-05-15","close":6572.2578},{"date":"2025-05-16","close":6497.6855},{"date":"2025-05-19","close":6487.7432},{"date":"2025-05-20","close":6423.1143},{"date":"2025-05-21","close":6472.8286},{"date":"2025-05-22","close":6452.9429},{"date":"2025-05-23","close":6333.6279},{"date":"2025-05-26","close":6452.9429},{"date":"2025-05-27","close":6447.9712},{"date":"2025-05-28","close":6587.1719},{"date":"2025-05-29","close":6711.458},{"date":"2025-05-30","close":6646.8296},{"date":"2025-06-02","close":6641.8579},{"date":"2025-06-04","close":6696.5439},{"date":"2025-06-05","close":6795.9731},{"date":"2025-06-09","close":6960.0308},{"date":"2025-06-10","close":6989.8594},{"date":"2025-06-11","close":7091.2773},{"date":"2025-06-12","close":7094.2603},{"date":"2025-06-13","close":6999.8022},{"date":"2025-06-16","close":7044.5454},{"date":"2025-06-17","close":7044.5454},{"date":"2025-06-18","close":7243.4033},{"date":"2025-06-19","close":7308.0322},{"date":"2025-06-20","close":7521.8047},{"date":"2025-06-23","close":7491.9761},{"date":"2025-06-24","close":7656.0337},{"date":"2025-06-25","close":7616.2622},{"date":"2025-06-26","close":7397.5186},{"date":"2025-06-27","close":7283.1753},{"date":"2025-06-30","close":7412.4326},{"date":"2025-07-01","close":7496.9473},{"date":"2025-07-02","close":7546.6621},{"date":"2025-07-03","close":7795.2344},{"date":"2025-07-04","close":7750.4912},{"date":"2025-07-07","close":7835.0059},{"date":"2025-07-08","close":7780.3198},{"date":"2025-07-09","close":7780.3198},{"date":"2025-07-10","close":7974.2065},{"date":"2025-07-11","close":7959.292},{"date":"2025-07-14","close":7874.7773},{"date":"2025-07-15","close":7894.6631},{"date":"2025-07-16","close":7835.0059},{"date":"2025-07-17","close":7949.3496},{"date":"2025-07-18","close":7979.1782},{"date":"2025-07-21","close":8028.8926},{"date":"2025-07-22","close":8009.0068},{"date":"2025-07-23","close":8028.8926},{"date":"2025-07-24","close":8023.9214},{"date":"2025-07-25","close":8033.8638},{"date":"2025-07-28","close":8023.9209},{"date":"2025-07-29","close":8013.978},{"date":"2025-07-30","close":8068.6646},{"date":"2025-07-31","close":7964.2637},{"date":"2025-08-01","close":7631.1768},{"date":"2025-08-04","close":7750.4912},{"date":"2025-08-05","close":7884.7207},{"date":"2025-08-06","close":7874.7778},{"date":"2025-08-07","close":7954.3208},{"date":"2025-08-08","close":7874.7778},{"date":"2025-08-11","close":7939.4067},{"date":"2025-08-12","close":7914.5493},{"date":"2025-08-13","close":7949.3496},{"date":"2025-08-14","close":7964.2637},{"date":"2025-08-18","close":7939.4067},{"date":"2025-08-19","close":7929.4634},{"date":"2025-08-20","close":7859.8633},{"date":"2025-08-21","close":7810.1489},{"date":"2025-08-22","close":7830.0342},{"date":"2025-08-25","close":7969.2354},{"date":"2025-08-26","close":7969.2354},{"date":"2025-08-27","close":7874.7778},{"date":"2025-08-28","close":7805.1772},{"date":"2025-08-29","close":7690.834},{"date":"2025-09-01","close":7690.834},{"date":"2025-09-02","close":7685.8623},{"date":"2025-09-03","close":7695.8057},{"date":"2025-09-04","close":7765.4058},{"date":"2025-09-05","close":7760.4346},{"date":"2025-09-08","close":7805.1772},{"date":"2025-09-09","close":7859.8633},{"date":"2025-09-10","close":7864.8345},{"date":"2025-09-11","close":7844.9487},{"date":"2025-09-12","close":8038.8359},{"date":"2025-09-15","close":7974.2065},{"date":"2025-09-16","close":7984.1494},{"date":"2025-09-17","close":7924.4922},{"date":"2025-09-18","close":7999.064},{"date":"2025-09-19","close":7984.1494},{"date":"2025-09-22","close":8023.9209},{"date":"2025-09-23","close":8038.8359},{"date":"2025-09-24","close":7874.7778},{"date":"2025-09-25","close":8004.0356},{"date":"2025-09-26","close":7835.0059},{"date":"2025-09-29","close":7959.292},{"date":"2025-09-30","close":7884.7207},{"date":"2025-10-01","close":7835.0059},{"date":"2025-10-02","close":7889.6919},{"date":"2025-10-10","close":7924.4922},{"date":"2025-10-13","close":7859.8633},{"date":"2025-10-14","close":7919.521},{"date":"2025-10-15","close":7984.1494},{"date":"2025-10-16","close":8148.2075},{"date":"2025-10-17","close":8237.6934},{"date":"2025-10-20","close":8366.9512},{"date":"2025-10-21","close":8431.5801},{"date":"2025-10-22","close":8615.5234},{"date":"2025-10-23","close":8481.2949},{"date":"2025-10-24","close":8739.8105},{"date":"2025-10-27","close":8898.8965},{"date":"2025-10-28","close":9077.8682},{"date":"2025-10-29","close":9187.2402},{"date":"2025-10-30","close":8968.4971},{"date":"2025-10-31","close":8993.3535},{"date":"2025-11-03","close":9072.8975},{"date":"2025-11-04","close":9147.4688},{"date":"2025-11-05","close":8968.4971},{"date":"2025-11-06","close":8983.4111},{"date":"2025-11-07","close":8829.2959},{"date":"2025-11-10","close":8938.668},{"date":"2025-11-11","close":8928.7256},{"date":"2025-11-12","close":9172.3262},{"date":"2025-11-13","close":9396.042},{"date":"2025-11-14","close":9112.6689},{"date":"2025-11-17","close":9048.04},{"date":"2025-11-18","close":8824.3252},{"date":"2025-11-19","close":8779.582},{"date":"2025-11-20","close":8923.7539},{"date":"2025-11-21","close":8700.0381},{"date":"2025-11-24","close":8670.21},{"date":"2025-11-25","close":8531.0088},{"date":"2025-11-26","close":8898.8965},{"date":"2025-11-27","close":8859.125},{"date":"2025-11-28","close":8709.9814},{"date":"2025-12-01","close":8714.9531},{"date":"2025-12-02","close":8724.8955},{"date":"2025-12-03","close":8809.4111},{"date":"2025-12-04","close":8729.8672},{"date":"2025-12-05","close":8690.0957},{"date":"2025-12-08","close":8834.2676},{"date":"2025-12-09","close":8744.7812},{"date":"2025-12-10","close":8705.0098},{"date":"2025-12-11","close":8655.2959},{"date":"2025-12-12","close":8690.0957},{"date":"2025-12-15","close":8744.7812},{"date":"2025-12-16","close":8526.0381},{"date":"2025-12-17","close":8471.3516},{"date":"2025-12-18","close":8292.3789},{"date":"2025-12-19","close":8352.0371},{"date":"2025-12-22","close":8401.752},{"date":"2025-12-23","close":8386.8369},{"date":"2025-12-24","close":8401.752},{"date":"2025-12-26","close":8322.209},{"date":"2025-12-29","close":8426.6084},{"date":"2025-12-30","close":8342.0938},{"date":"2026-01-02","close":8451.4658},{"date":"2026-01-05","close":8605.5811},{"date":"2026-01-06","close":8690.0947},{"date":"2026-01-07","close":8560.8379},{"date":"2026-01-08","close":8600.6094},{"date":"2026-01-09","close":8660.2666},{"date":"2026-01-12","close":8670.21},{"date":"2026-01-13","close":9028.1543},{"date":"2026-01-14","close":8869.0674},{"date":"2026-01-15","close":8888.9531},{"date":"2026-01-16","close":8854.1533},{"date":"2026-01-19","close":8913.8105},{"date":"2026-01-20","close":8993.3535},{"date":"2026-01-21","close":8610.5518},{"date":"2026-01-22","close":8918.7822},{"date":"2026-01-23","close":9097.7539},{"date":"2026-01-26","close":9316.498},{"date":"2026-01-27","close":9306.5557},{"date":"2026-01-28","close":9480.5557},{"date":"2026-01-29","close":9440.7842},{"date":"2026-01-30","close":9112.668},{"date":"2026-02-02","close":8705.0107},{"date":"2026-02-03","close":8943.6396},{"date":"2026-02-04","close":9028.1543},{"date":"2026-02-05","close":8928.7246},{"date":"2026-02-06","close":8680.1533},{"date":"2026-02-09","close":8903.8682},{"date":"2026-02-10","close":8928.7246},{"date":"2026-02-11","close":9072.8965},{"date":"2026-02-12","close":9182.2695},{"date":"2026-02-13","close":9018.2109},{"date":"2026-02-19","close":9316.498},{"date":"2026-02-20","close":9321.4697},{"date":"2026-02-23","close":9296.6123},{"date":"2026-02-24","close":9510.3857},{"date":"2026-02-25","close":9575.0137},{"date":"2026-02-26","close":9714.2139},{"date":"2026-02-27","close":9808.6719},{"date":"2026-03-03","close":9097.7539},{"date":"2026-03-04","close":7964.2637},{"date":"2026-03-05","close":8545.9229},{"date":"2026-03-06","close":8749.7529},{"date":"2026-03-09","close":8352.0371},{"date":"2026-03-10","close":8555.8662},{"date":"2026-03-11","close":8535.9805},{"date":"2026-03-12","close":8540.9521},{"date":"2026-03-13","close":8436.5518},{"date":"2026-03-16","close":8307.293},{"date":"2026-03-17","close":8486.2656},{"date":"2026-03-18","close":8665.2383},{"date":"2026-03-19","close":8406.7227},{"date":"2026-03-20","close":8471.3516},{"date":"2026-03-23","close":7999.064},{"date":"2026-03-24","close":8307.293},{"date":"2026-03-25","close":8461.4092},{"date":"2026-03-26","close":8406.7227},{"date":"2026-03-27","close":8531.0088},{"date":"2026-03-30","close":8426.6084},{"date":"2026-03-31","close":8267.5215},{"date":"2026-04-01","close":8585.6943},{"date":"2026-04-02","close":8332.1504},{"date":"2026-04-03","close":8406.7227},{"date":"2026-04-06","close":8471.3516},{"date":"2026-04-07","close":8456.4375},{"date":"2026-04-08","close":8759.6963},{"date":"2026-04-09","close":8764.667},{"date":"2026-04-10","close":8734.8389},{"date":"2026-04-13","close":8605.5811},{"date":"2026-04-14","close":8655.2959},{"date":"2026-04-15","close":8859.125},{"date":"2026-04-16","close":9023.1826},{"date":"2026-04-17","close":9147.4688},{"date":"2026-04-20","close":9251.8691},{"date":"2026-04-21","close":9634.6709},{"date":"2026-04-22","close":9689.3574},{"date":"2026-04-23","close":9520.3271},{"date":"2026-04-24","close":9619.7568},{"date":"2026-04-27","close":9599.8711},{"date":"2026-04-28","close":9888.2148},{"date":"2026-04-29","close":10047.0098},{"date":"2026-04-30","close":9762.3779},{"date":"2026-05-04","close":9992.0811},{"date":"2026-05-06","close":9972.1064},{"date":"2026-05-07","close":9937.1514},{"date":"2026-05-08","close":9932.1582},{"date":"2026-05-11","close":9702.4551},{"date":"2026-05-12","close":9377.875},{"date":"2026-05-13","close":9322.9463},{"date":"2026-05-14","close":9607.5781},{"date":"2026-05-15","close":9294.9824},{"date":"2026-05-18","close":9123.2041},{"date":"2026-05-19","close":8898.4951},{"date":"2026-05-20","close":8548.9463},{"date":"2026-05-21","close":8928.4561},{"date":"2026-05-22","close":9153.165},{"date":"2026-05-26","close":9113.2168},{"date":"2026-05-27","close":8923.4629},{"date":"2026-05-28","close":9068.2754},{"date":"2026-05-29","close":9317.9521},{"date":"2026-06-01","close":9377.875},{"date":"2026-06-02","close":9153.165},{"date":"2026-06-04","close":9013.3467},{"date":"2026-06-05","close":8778.6494},{"date":"2026-06-08","close":8149.4634},{"date":"2026-06-09","close":8304.2627},{"date":"2026-06-10","close":8029.6182},{"date":"2026-06-11","close":8024.6245},{"date":"2026-06-12","close":8454.0693},{"date":"2026-06-15","close":8678.7793},{"date":"2026-06-16","close":8658.8047},{"date":"2026-06-17","close":8713.7334},{"date":"2026-06-18","close":8499.0117},{"date":"2026-06-19","close":8334.2246},{"date":"2026-06-22","close":8119.502},{"date":"2026-06-23","close":7520.2769},{"date":"2026-06-24","close":7799.915},{"date":"2026-06-25","close":7695.0508},{"date":"2026-06-26","close":7320.5352},{"date":"2026-06-29","close":8124.4956},{"date":"2026-06-30","close":7794.9214},{"date":"2026-07-01","close":7715.0249},{"date":"2026-07-02","close":7620.1475},{"date":"2026-07-03","close":7764.9604},{"date":"2026-07-06","close":7545.2446},{"date":"2026-07-07","close":7605.167},{"date":"2026-07-08","close":7280.5864},{"date":"2026-07-09","close":7110.8062},{"date":"2026-07-10","close":7385.4512},{"date":"2026-07-13","close":7315.5415},{"date":"2026-07-14","close":7125.7866},{"date":"2026-07-15","close":7380.4575},{"date":"2026-07-16","close":7235.6445},{"date":"2026-07-20","close":6985.9678},{"date":"2026-07-21","close":7070.8579},{"date":"2026-07-22","close":7175.7222},{"date":"2026-07-23","close":7570.2119},{"date":"2026-07-24","close":7425.3994},{"date":"2026-07-27","close":7575.2056},{"date":"2026-07-28","close":7170.7285},{"date":"2026-07-29","close":6961.0},{"date":"2026-07-30","close":7165.0},{"date":"2026-07-31","close":7465.0},{"date":"2026-08-03","close":7255.0},{"date":"2026-08-04","close":7595.0},{"date":"2026-08-05","close":7770.0},{"date":"2026-08-06","close":7735.0},{"date":"2026-08-07","close":8065.0},{"date":"2026-08-10","close":8320.0},{"date":"2026-08-11","close":8270.0},{"date":"2026-08-12","close":8210.0},{"date":"2026-08-13","close":8255.0},{"date":"2026-08-14","close":8285.0},{"date":"2026-08-18","close":8040.0},{"date":"2026-08-19","close":7885.0},{"date":"2026-08-20","close":8100.0},{"date":"2026-08-21","close":7880.0},{"date":"2026-08-24","close":8105.0},{"date":"2026-08-25","close":8005.0},{"date":"2026-08-26","close":8095.0},{"date":"2026-08-27","close":8305.0},{"date":"2026-08-28","close":8250.0},{"date":"2026-08-31","close":8235.0},{"date":"2026-09-01","close":8220.0},{"date":"2026-09-02","close":7910.0},{"date":"2026-09-03","close":8000.0},{"date":"2026-09-04","close":8030.0},{"date":"2026-09-07","close":8055.0},{"date":"2026-09-08","close":7935.0},{"date":"2026-09-09","close":8010.0},{"date":"2026-09-10","close":7915.0},{"date":"2026-09-11","close":7770.0},{"date":"2026-09-14","close":7740.0},{"date":"2026-09-15","close":7815.0},{"date":"2026-09-16","close":7705.0},{"date":"2026-09-17","close":7705.0},{"date":"2026-09-18","close":7750.0},{"date":"2026-09-21","close":7590.0},{"date":"2026-09-22","close":7645.0},{"date":"2026-09-23","close":7515.0},{"date":"2026-09-28","close":7635.0},{"date":"2026-09-29","close":7535.0},{"date":"2026-09-30","close":7515.0},{"date":"2026-10-01","close":7665.0},{"date":"2026-10-02","close":7660.0},{"date":"2026-10-06","close":7805.0},{"date":"2026-10-07","close":7755.0},{"date":"2026-10-08","close":7645.0},{"date":"2026-10-12","close":7450.0},{"date":"2026-10-13","close":7385.0},{"date":"2026-10-14","close":7555.0},{"date":"2026-10-15","close":7315.0},{"date":"2026-10-16","close":7475.0},{"date":"2026-10-19","close":7885.0},{"date":"2026-10-20","close":7585.0},{"date":"2026-10-21","close":7675.0},{"date":"2026-10-22","close":7350.0},{"date":"2026-10-23","close":7255.0}],"chart_data":[{"date":"2024-10-23","open":7800,"high":7869,"low":7690,"close":7840,"volume":443},{"date":"2024-10-24","open":7874,"high":7874,"low":7800,"close":7800,"volume":1404},{"date":"2024-10-25","open":7826,"high":7826,"low":7716,"close":7771,"volume":4733},{"date":"2024-10-28","open":7880,"high":7959,"low":7875,"close":7959,"volume":2516},{"date":"2024-10-29","open":7910,"high":7934,"low":7816,"close":7865,"volume":14080},{"date":"2024-10-30","open":7861,"high":7916,"low":7847,"close":7847,"volume":213},{"date":"2024-10-31","open":7817,"high":7817,"low":7692,"close":7692,"volume":29463},{"date":"2024-11-01","open":7721,"high":7721,"low":7701,"close":7701,"volume":31},{"date":"2024-11-04","open":7686,"high":7899,"low":7666,"close":7889,"volume":360},{"date":"2024-11-05","open":7871,"high":7871,"low":7792,"close":7812,"volume":160},{"date":"2024-11-06","open":7844,"high":7844,"low":7572,"close":7637,"volume":7367},{"date":"2024-11-07","open":7598,"high":7608,"low":7429,"close":7568,"volume":799},{"date":"2024-11-08","open":7633,"high":7633,"low":7533,"close":7563,"volume":380},{"date":"2024-11-11","open":7558,"high":7558,"low":7488,"close":7538,"volume":515},{"date":"2024-11-12","open":7458,"high":7503,"low":7429,"close":7429,"volume":448},{"date":"2024-11-13","open":7380,"high":7380,"low":7251,"close":7251,"volume":104},{"date":"2024-11-14","open":7310,"high":7370,"low":7285,"close":7345,"volume":2841},{"date":"2024-11-15","open":7276,"high":7276,"low":7073,"close":7128,"volume":1174},{"date":"2024-11-18","open":7113,"high":7316,"low":7113,"close":7301,"volume":798},{"date":"2024-11-19","open":7321,"high":7341,"low":7261,"close":7261,"volume":297},{"date":"2024-11-20","open":7252,"high":7371,"low":7252,"close":7296,"volume":556},{"date":"2024-11-21","open":7242,"high":7371,"low":7202,"close":7271,"volume":800},{"date":"2024-11-22","open":7376,"high":7376,"low":7252,"close":7286,"volume":132},{"date":"2024-11-25","open":7390,"high":7468,"low":7360,"close":7434,"volume":285},{"date":"2024-11-26","open":7448,"high":7473,"low":7335,"close":7335,"volume":94},{"date":"2024-11-27","open":7391,"high":7474,"low":7391,"close":7420,"volume":1454},{"date":"2024-11-28","open":7499,"high":7519,"low":7479,"close":7479,"volume":288},{"date":"2024-11-29","open":7453,"high":7453,"low":7360,"close":7360,"volume":481},{"date":"2024-12-02","open":7434,"high":7473,"low":7400,"close":7400,"volume":258},{"date":"2024-12-03","open":7529,"high":7539,"low":7489,"close":7489,"volume":6134},{"date":"2024-12-04","open":7464,"high":7464,"low":7346,"close":7420,"volume":441},{"date":"2024-12-05","open":7396,"high":7396,"low":7281,"close":7281,"volume":312},{"date":"2024-12-06","open":7212,"high":7326,"low":7158,"close":7311,"volume":783},{"date":"2024-12-09","open":7158,"high":7168,"low":7009,"close":7009,"volume":920},{"date":"2024-12-10","open":7182,"high":7301,"low":7168,"close":7296,"volume":858},{"date":"2024-12-11","open":7315,"high":7395,"low":7315,"close":7350,"volume":419},{"date":"2024-12-12","open":7380,"high":7419,"low":7280,"close":7400,"volume":316},{"date":"2024-12-13","open":7459,"high":7569,"low":7459,"close":7499,"volume":192},{"date":"2024-12-16","open":7549,"high":7549,"low":7504,"close":7504,"volume":431},{"date":"2024-12-17","open":7440,"high":7440,"low":7296,"close":7296,"volume":291},{"date":"2024-12-18","open":7296,"high":7376,"low":7296,"close":7316,"volume":523},{"date":"2024-12-19","open":7222,"high":7266,"low":7202,"close":7207,"volume":203},{"date":"2024-12-20","open":7197,"high":7197,"low":7098,"close":7128,"volume":121},{"date":"2024-12-23","open":7123,"high":7123,"low":7054,"close":7118,"volume":570},{"date":"2024-12-24","open":7138,"high":7148,"low":7054,"close":7088,"volume":2900},{"date":"2024-12-26","open":7103,"high":7103,"low":7019,"close":7019,"volume":206},{"date":"2024-12-27","open":7049,"high":7049,"low":6916,"close":7014,"volume":2848},{"date":"2024-12-30","open":7078,"high":7153,"low":7078,"close":7103,"volume":390},{"date":"2025-01-02","open":7044,"high":7073,"low":6930,"close":6930,"volume":421},{"date":"2025-01-03","open":7128,"high":7206,"low":7113,"close":7147,"volume":3818},{"date":"2025-01-06","open":7192,"high":7270,"low":7177,"close":7237,"volume":167},{"date":"2025-01-07","open":7321,"high":7371,"low":7286,"close":7286,"volume":1552},{"date":"2025-01-08","open":7346,"high":7386,"low":7316,"close":7316,"volume":1731},{"date":"2025-01-09","open":7270,"high":7290,"low":7236,"close":7251,"volume":3342},{"date":"2025-01-10","open":7266,"high":7266,"low":7237,"close":7237,"volume":346},{"date":"2025-01-13","open":7158,"high":7242,"low":7148,"close":7197,"volume":2391},{"date":"2025-01-14","open":7276,"high":7276,"low":7227,"close":7227,"volume":92},{"date":"2025-01-15","open":7320,"high":7320,"low":7147,"close":7147,"volume":113},{"date":"2025-01-16","open":7246,"high":7280,"low":7246,"close":7251,"volume":1576},{"date":"2025-01-17","open":7222,"high":7261,"low":7222,"close":7261,"volume":850},{"date":"2025-01-20","open":7270,"high":7340,"low":7255,"close":7340,"volume":750},{"date":"2025-01-21","open":7381,"high":7381,"low":7153,"close":7197,"volume":1924},{"date":"2025-01-22","open":7326,"high":7326,"low":7271,"close":7271,"volume":793},{"date":"2025-01-23","open":7350,"high":7350,"low":7246,"close":7246,"volume":142},{"date":"2025-01-24","open":7316,"high":7316,"low":7291,"close":7301,"volume":271},{"date":"2025-01-31","open":7380,"high":7410,"low":7375,"close":7400,"volume":605},{"date":"2025-02-03","open":7286,"high":7291,"low":7197,"close":7291,"volume":774},{"date":"2025-02-04","open":7395,"high":7419,"low":7246,"close":7251,"volume":319},{"date":"2025-02-05","open":7340,"high":7473,"low":7340,"close":7434,"volume":1315},{"date":"2025-02-06","open":7498,"high":7568,"low":7463,"close":7568,"volume":97},{"date":"2025-02-07","open":7504,"high":7573,"low":7499,"close":7514,"volume":1065},{"date":"2025-02-10","open":7499,"high":7539,"low":7449,"close":7449,"volume":1720},{"date":"2025-02-11","open":7518,"high":7573,"low":7518,"close":7528,"volume":3671},{"date":"2025-02-12","open":7448,"high":7448,"low":7345,"close":7345,"volume":18900},{"date":"2025-02-13","open":7375,"high":7400,"low":7345,"close":7400,"volume":1272},{"date":"2025-02-14","open":7458,"high":7473,"low":7434,"close":7434,"volume":817},{"date":"2025-02-17","open":7458,"high":7548,"low":7458,"close":7548,"volume":946},{"date":"2025-02-18","open":7508,"high":7543,"low":7498,"close":7538,"volume":1652},{"date":"2025-02-19","open":7603,"high":7657,"low":7583,"close":7583,"volume":2508},{"date":"2025-02-20","open":7638,"high":7657,"low":7613,"close":7652,"volume":3101},{"date":"2025-02-21","open":7691,"high":7741,"low":7676,"close":7716,"volume":375},{"date":"2025-02-24","open":7681,"high":7761,"low":7681,"close":7736,"volume":864},{"date":"2025-02-25","open":7741,"high":7751,"low":7706,"close":7716,"volume":185},{"date":"2025-02-26","open":7710,"high":7864,"low":7710,"close":7800,"volume":4811},{"date":"2025-02-27","open":7841,"high":7865,"low":7826,"close":7845,"volume":871},{"date":"2025-02-28","open":7716,"high":7721,"low":7563,"close":7578,"volume":4355},{"date":"2025-03-04","open":7608,"high":7608,"low":7484,"close":7514,"volume":2214},{"date":"2025-03-05","open":7623,"high":7633,"low":7563,"close":7603,"volume":2544},{"date":"2025-03-06","open":7628,"high":7671,"low":7623,"close":7652,"volume":167},{"date":"2025-03-07","open":7618,"high":7706,"low":7573,"close":7647,"volume":2069},{"date":"2025-03-10","open":7599,"high":7729,"low":7569,"close":7687,"volume":420},{"date":"2025-03-11","open":7533,"high":7548,"low":7463,"close":7523,"volume":499},{"date":"2025-03-12","open":7537,"high":7651,"low":7537,"close":7632,"volume":46},{"date":"2025-03-13","open":7652,"high":7701,"low":7558,"close":7558,"volume":644},{"date":"2025-03-14","open":7559,"high":7559,"low":7474,"close":7474,"volume":70},{"date":"2025-03-17","open":7498,"high":7558,"low":7488,"close":7548,"volume":1400},{"date":"2025-03-18","open":7652,"high":7652,"low":7578,"close":7583,"volume":4136},{"date":"2025-03-19","open":7647,"high":7652,"low":7553,"close":7553,"volume":355},{"date":"2025-03-20","open":7623,"high":7647,"low":7528,"close":7538,"volume":385},{"date":"2025-03-21","open":7405,"high":7419,"low":7275,"close":7370,"volume":10238},{"date":"2025-03-24","open":7380,"high":7405,"low":7365,"close":7365,"volume":1184},{"date":"2025-03-25","open":7395,"high":7419,"low":7365,"close":7365,"volume":331},{"date":"2025-03-26","open":7370,"high":7444,"low":7330,"close":7444,"volume":172},{"date":"2025-03-27","open":7391,"high":7396,"low":7321,"close":7321,"volume":326},{"date":"2025-03-28","open":7295,"high":7295,"low":7207,"close":7237,"volume":113},{"date":"2025-03-31","open":7093,"high":7093,"low":6945,"close":6945,"volume":1590},{"date":"2025-04-01","open":7058,"high":7140,"low":7004,"close":7103,"volume":2653},{"date":"2025-04-02","open":7049,"high":7049,"low":6935,"close":6935,"volume":1314},{"date":"2025-04-03","open":6822,"high":7044,"low":6822,"close":7014,"volume":460},{"date":"2025-04-04","open":6969,"high":7153,"low":6969,"close":7044,"volume":1318},{"date":"2025-04-07","open":6832,"high":6832,"low":6702,"close":6727,"volume":1054},{"date":"2025-04-08","open":6727,"high":6767,"low":6639,"close":6668,"volume":890},{"date":"2025-04-09","open":6615,"high":6625,"low":6427,"close":6475,"volume":908},{"date":"2025-04-10","open":6676,"high":6816,"low":6676,"close":6816,"volume":585},{"date":"2025-04-11","open":6722,"high":6781,"low":6654,"close":6781,"volume":329},{"date":"2025-04-14","open":6826,"high":6856,"low":6826,"close":6856,"volume":19},{"date":"2025-04-15","open":6836,"high":6856,"low":6836,"close":6836,"volume":34},{"date":"2025-04-16","open":6856,"high":6856,"low":6791,"close":6791,"volume":2213},{"date":"2025-04-17","open":6776,"high":6846,"low":6771,"close":6831,"volume":225},{"date":"2025-04-18","open":6856,"high":6856,"low":6851,"close":6851,"volume":443},{"date":"2025-04-21","open":6875,"high":6875,"low":6821,"close":6841,"volume":45},{"date":"2025-04-22","open":6831,"high":6875,"low":6831,"close":6836,"volume":413},{"date":"2025-04-23","open":6911,"high":6979,"low":6881,"close":6955,"volume":1016},{"date":"2025-04-24","open":6929,"high":6929,"low":6875,"close":6900,"volume":113},{"date":"2025-04-25","open":6895,"high":6915,"low":6861,"close":6880,"volume":911},{"date":"2025-04-28","open":6880,"high":6905,"low":6861,"close":6861,"volume":536},{"date":"2025-04-29","open":6861,"high":6940,"low":6861,"close":6930,"volume":24},{"date":"2025-04-30","open":6911,"high":6911,"low":6791,"close":6821,"volume":376},{"date":"2025-05-02","open":6776,"high":6841,"low":6776,"close":6836,"volume":1043},{"date":"2025-05-07","open":6836,"high":6836,"low":6776,"close":6816,"volume":211},{"date":"2025-05-08","open":6791,"high":6791,"low":6726,"close":6761,"volume":2869},{"date":"2025-05-09","open":6761,"high":6761,"low":6687,"close":6702,"volume":850},{"date":"2025-05-12","open":6701,"high":6701,"low":6622,"close":6637,"volume":911},{"date":"2025-05-13","open":6667,"high":6667,"low":6617,"close":6617,"volume":359},{"date":"2025-05-14","open":6532,"high":6627,"low":6517,"close":6612,"volume":111208},{"date":"2025-05-15","open":6587,"high":6602,"low":6572,"close":6572,"volume":379},{"date":"2025-05-16","open":6563,"high":6563,"low":6478,"close":6498,"volume":1074},{"date":"2025-05-19","open":6478,"high":6498,"low":6443,"close":6488,"volume":1345},{"date":"2025-05-20","open":6487,"high":6487,"low":6398,"close":6423,"volume":176},{"date":"2025-05-21","open":6468,"high":6528,"low":6468,"close":6473,"volume":243},{"date":"2025-05-22","open":6468,"high":6468,"low":6364,"close":6453,"volume":2192},{"date":"2025-05-23","open":6419,"high":6419,"low":6324,"close":6334,"volume":781},{"date":"2025-05-26","open":6399,"high":6453,"low":6384,"close":6453,"volume":126},{"date":"2025-05-27","open":6453,"high":6473,"low":6438,"close":6448,"volume":34},{"date":"2025-05-28","open":6467,"high":6632,"low":6467,"close":6587,"volume":8368},{"date":"2025-05-29","open":6633,"high":6711,"low":6633,"close":6711,"volume":3988},{"date":"2025-05-30","open":6642,"high":6706,"low":6612,"close":6647,"volume":5974},{"date":"2025-06-02","open":6642,"high":6642,"low":6597,"close":6642,"volume":549},{"date":"2025-06-04","open":6747,"high":6751,"low":6677,"close":6697,"volume":1488},{"date":"2025-06-05","open":6711,"high":6851,"low":6711,"close":6796,"volume":4456},{"date":"2025-06-09","open":6807,"high":6960,"low":6797,"close":6960,"volume":2470},{"date":"2025-06-10","open":7060,"high":7060,"low":6946,"close":6990,"volume":739},{"date":"2025-06-11","open":7069,"high":7104,"low":7054,"close":7091,"volume":656},{"date":"2025-06-12","open":7084,"high":7154,"low":7074,"close":7094,"volume":1300},{"date":"2025-06-13","open":7140,"high":7165,"low":6956,"close":7000,"volume":1524},{"date":"2025-06-16","open":7020,"high":7075,"low":6960,"close":7045,"volume":1822},{"date":"2025-06-17","open":7060,"high":7134,"low":7005,"close":7045,"volume":3390},{"date":"2025-06-18","open":7095,"high":7243,"low":7095,"close":7243,"volume":3665},{"date":"2025-06-19","open":7318,"high":7368,"low":7283,"close":7308,"volume":2807},{"date":"2025-06-20","open":7323,"high":7539,"low":7323,"close":7522,"volume":5902},{"date":"2025-06-23","open":7522,"high":7524,"low":7393,"close":7492,"volume":2972},{"date":"2025-06-24","open":7546,"high":7670,"low":7546,"close":7656,"volume":3998},{"date":"2025-06-25","open":7636,"high":7638,"low":7516,"close":7616,"volume":979},{"date":"2025-06-26","open":7586,"high":7586,"low":7333,"close":7398,"volume":6980},{"date":"2025-06-27","open":7403,"high":7422,"low":7248,"close":7283,"volume":3057},{"date":"2025-06-30","open":7382,"high":7436,"low":7357,"close":7412,"volume":3127},{"date":"2025-07-01","open":7447,"high":7557,"low":7437,"close":7497,"volume":8130},{"date":"2025-07-02","open":7502,"high":7562,"low":7487,"close":7547,"volume":391},{"date":"2025-07-03","open":7576,"high":7825,"low":7576,"close":7795,"volume":5665},{"date":"2025-07-04","open":7731,"high":7825,"low":7731,"close":7750,"volume":3079},{"date":"2025-07-07","open":7750,"high":7890,"low":7705,"close":7835,"volume":3733},{"date":"2025-07-08","open":7835,"high":7855,"low":7750,"close":7780,"volume":2883},{"date":"2025-07-09","open":7775,"high":7815,"low":7735,"close":7780,"volume":3947},{"date":"2025-07-10","open":7810,"high":8009,"low":7810,"close":7974,"volume":9333},{"date":"2025-07-11","open":7994,"high":8069,"low":7924,"close":7959,"volume":16035},{"date":"2025-07-14","open":7959,"high":7959,"low":7830,"close":7875,"volume":6747},{"date":"2025-07-15","open":7875,"high":7929,"low":7855,"close":7895,"volume":3728},{"date":"2025-07-16","open":7895,"high":7895,"low":7820,"close":7835,"volume":2358},{"date":"2025-07-17","open":7880,"high":7964,"low":7855,"close":7949,"volume":1554},{"date":"2025-07-18","open":7994,"high":8014,"low":7929,"close":7979,"volume":8466},{"date":"2025-07-21","open":7979,"high":8059,"low":7979,"close":8029,"volume":4354},{"date":"2025-07-22","open":8074,"high":8109,"low":7954,"close":8009,"volume":3457},{"date":"2025-07-23","open":8049,"high":8074,"low":7929,"close":8029,"volume":1356},{"date":"2025-07-24","open":8039,"high":8144,"low":8004,"close":8024,"volume":3140},{"date":"2025-07-25","open":7984,"high":8044,"low":7979,"close":8034,"volume":7003},{"date":"2025-07-28","open":8089,"high":8099,"low":8024,"close":8024,"volume":2615},{"date":"2025-07-29","open":8014,"high":8024,"low":7895,"close":8014,"volume":2212},{"date":"2025-07-30","open":8014,"high":8094,"low":8014,"close":8069,"volume":409},{"date":"2025-07-31","open":8109,"high":8139,"low":7919,"close":7964,"volume":568},{"date":"2025-08-01","open":7795,"high":7795,"low":7631,"close":7631,"volume":3552},{"date":"2025-08-04","open":7731,"high":7795,"low":7731,"close":7750,"volume":624},{"date":"2025-08-05","open":7855,"high":7929,"low":7825,"close":7885,"volume":663},{"date":"2025-08-06","open":7865,"high":7900,"low":7855,"close":7875,"volume":305},{"date":"2025-08-07","open":7905,"high":7969,"low":7905,"close":7954,"volume":2694},{"date":"2025-08-08","open":7954,"high":7954,"low":7870,"close":7875,"volume":283},{"date":"2025-08-11","open":7949,"high":7974,"low":7934,"close":7939,"volume":138},{"date":"2025-08-12","open":7975,"high":8004,"low":7915,"close":7915,"volume":376},{"date":"2025-08-13","open":7885,"high":7949,"low":7860,"close":7949,"volume":492},{"date":"2025-08-14","open":8014,"high":8019,"low":7964,"close":7964,"volume":3786},{"date":"2025-08-18","open":7964,"high":7994,"low":7919,"close":7939,"volume":2881},{"date":"2025-08-19","open":7944,"high":7944,"low":7856,"close":7929,"volume":2334},{"date":"2025-08-20","open":7810,"high":7860,"low":7810,"close":7860,"volume":554},{"date":"2025-08-21","open":7954,"high":7969,"low":7810,"close":7810,"volume":1135},{"date":"2025-08-22","open":7870,"high":7895,"low":7815,"close":7830,"volume":914},{"date":"2025-08-25","open":7919,"high":7974,"low":7919,"close":7969,"volume":393},{"date":"2025-08-26","open":7969,"high":8034,"low":7964,"close":7969,"volume":630},{"date":"2025-08-27","open":7944,"high":7944,"low":7875,"close":7875,"volume":1637},{"date":"2025-08-28","open":7855,"high":7855,"low":7805,"close":7805,"volume":104},{"date":"2025-08-29","open":7831,"high":7831,"low":7691,"close":7691,"volume":1633},{"date":"2025-09-01","open":7681,"high":7751,"low":7647,"close":7691,"volume":4198},{"date":"2025-09-02","open":7711,"high":7711,"low":7647,"close":7686,"volume":136},{"date":"2025-09-03","open":7706,"high":7706,"low":7676,"close":7696,"volume":2690},{"date":"2025-09-04","open":7760,"high":7770,"low":7755,"close":7765,"volume":164},{"date":"2025-09-05","open":7775,"high":7775,"low":7725,"close":7760,"volume":176},{"date":"2025-09-08","open":7775,"high":7815,"low":7775,"close":7805,"volume":3220},{"date":"2025-09-09","open":7790,"high":7860,"low":7755,"close":7860,"volume":531},{"date":"2025-09-10","open":7895,"high":7895,"low":7845,"close":7865,"volume":331},{"date":"2025-09-11","open":7880,"high":7880,"low":7845,"close":7845,"volume":577},{"date":"2025-09-12","open":7885,"high":8049,"low":7885,"close":8039,"volume":7584},{"date":"2025-09-15","open":8014,"high":8029,"low":7974,"close":7974,"volume":2660},{"date":"2025-09-16","open":7994,"high":8019,"low":7954,"close":7984,"volume":23306},{"date":"2025-09-17","open":7954,"high":7979,"low":7924,"close":7924,"volume":1162},{"date":"2025-09-18","open":7954,"high":8009,"low":7954,"close":7999,"volume":1229},{"date":"2025-09-19","open":8034,"high":8039,"low":7984,"close":7984,"volume":884},{"date":"2025-09-22","open":8049,"high":8094,"low":8024,"close":8024,"volume":3983},{"date":"2025-09-23","open":8004,"high":8039,"low":7939,"close":8039,"volume":1358},{"date":"2025-09-24","open":8039,"high":8039,"low":7840,"close":7875,"volume":1035},{"date":"2025-09-25","open":7914,"high":8004,"low":7885,"close":8004,"volume":1601},{"date":"2025-09-26","open":7914,"high":7934,"low":7815,"close":7835,"volume":2084},{"date":"2025-09-29","open":7949,"high":7989,"low":7949,"close":7959,"volume":1982},{"date":"2025-09-30","open":7939,"high":7939,"low":7885,"close":7885,"volume":301},{"date":"2025-10-01","open":7895,"high":7895,"low":7820,"close":7835,"volume":1312},{"date":"2025-10-02","open":7875,"high":7919,"low":7875,"close":7890,"volume":1356},{"date":"2025-10-10","open":7939,"high":7959,"low":7896,"close":7924,"volume":6994},{"date":"2025-10-13","open":7845,"high":7895,"low":7750,"close":7860,"volume":11440},{"date":"2025-10-14","open":7920,"high":8009,"low":7906,"close":7920,"volume":2278},{"date":"2025-10-15","open":7944,"high":8024,"low":7944,"close":7984,"volume":2526},{"date":"2025-10-16","open":8043,"high":8153,"low":8028,"close":8148,"volume":4329},{"date":"2025-10-17","open":8144,"high":8377,"low":8124,"close":8238,"volume":9052},{"date":"2025-10-20","open":8248,"high":8377,"low":8208,"close":8367,"volume":2695},{"date":"2025-10-21","open":8407,"high":8502,"low":8398,"close":8432,"volume":4815},{"date":"2025-10-22","open":8481,"high":8621,"low":8481,"close":8616,"volume":4191},{"date":"2025-10-23","open":8616,"high":8621,"low":8461,"close":8481,"volume":1904},{"date":"2025-10-24","open":8556,"high":8760,"low":8551,"close":8740,"volume":3097},{"date":"2025-10-27","open":8804,"high":8899,"low":8724,"close":8899,"volume":1864},{"date":"2025-10-28","open":8899,"high":9078,"low":8894,"close":9078,"volume":3325},{"date":"2025-10-29","open":9053,"high":9247,"low":9053,"close":9187,"volume":12951},{"date":"2025-10-30","open":9247,"high":9287,"low":8968,"close":8968,"volume":2956},{"date":"2025-10-31","open":8968,"high":9058,"low":8968,"close":8993,"volume":596},{"date":"2025-11-03","open":9123,"high":9123,"low":9018,"close":9073,"volume":11166,"rsi_14":81.0,"sma_20":8433.15,"sma_60":8072.23,"sma_120":7680.73},{"date":"2025-11-04","open":9162,"high":9252,"low":9133,"close":9147,"volume":1997,"rsi_14":81.09,"sma_20":8496.3,"sma_60":8095.53,"sma_120":7700.63},{"date":"2025-11-05","open":9098,"high":9098,"low":8760,"close":8968,"volume":4509,"rsi_14":71.74,"sma_20":8553.0,"sma_60":8113.6,"sma_120":7719.54},{"date":"2025-11-06","open":9118,"high":9123,"low":8963,"close":8983,"volume":9670,"rsi_14":70.58,"sma_20":8607.7,"sma_60":8132.08,"sma_120":7739.11},{"date":"2025-11-07","open":8963,"high":8998,"low":8729,"close":8829,"volume":1279,"rsi_14":62.6,"sma_20":8653.0,"sma_60":8146.68,"sma_120":7757.56},{"date":"2025-11-10","open":8835,"high":8939,"low":8830,"close":8939,"volume":663,"rsi_14":63.5,"sma_20":8706.95,"sma_60":8164.42,"sma_120":7776.96},{"date":"2025-11-11","open":9054,"high":9089,"low":8924,"close":8929,"volume":325,"rsi_14":59.17,"sma_20":8757.45,"sma_60":8180.92,"sma_120":7796.61},{"date":"2025-11-12","open":9103,"high":9172,"low":9103,"close":9172,"volume":2794,"rsi_14":69.05,"sma_20":8816.9,"sma_60":8201.9,"sma_120":7818.92},{"date":"2025-11-13","open":9172,"high":9396,"low":9172,"close":9396,"volume":5012,"rsi_14":68.44,"sma_20":8879.3,"sma_60":8226.03,"sma_120":7843.18},{"date":"2025-11-14","open":9108,"high":9292,"low":9108,"close":9113,"volume":2110,"rsi_14":55.62,"sma_20":8923.1,"sma_60":8245.2,"sma_120":7865.61},{"date":"2025-11-17","open":9152,"high":9152,"low":9048,"close":9048,"volume":2324,"rsi_14":49.16,"sma_20":8957.2,"sma_60":8263.7,"sma_120":7887.09},{"date":"2025-11-18","open":9033,"high":9063,"low":8824,"close":8824,"volume":853,"rsi_14":40.47,"sma_20":8976.9,"sma_60":8278.63,"sma_120":7906.88},{"date":"2025-11-19","open":8780,"high":8835,"low":8680,"close":8780,"volume":2692,"rsi_14":44.54,"sma_20":8985.1,"sma_60":8293.97,"sma_120":7927.27},{"date":"2025-11-20","open":8924,"high":8969,"low":8924,"close":8924,"volume":244,"rsi_14":48.11,"sma_20":9007.25,"sma_60":8312.53,"sma_120":7947.88},{"date":"2025-11-21","open":8695,"high":8785,"low":8690,"close":8700,"volume":612,"rsi_14":40.62,"sma_20":9005.25,"sma_60":8327.03,"sma_120":7966.67},{"date":"2025-11-24","open":8835,"high":8835,"low":8670,"close":8670,"volume":1238,"rsi_14":37.74,"sma_20":8993.75,"sma_60":8338.72,"sma_120":7984.03},{"date":"2025-11-25","open":8745,"high":8745,"low":8496,"close":8531,"volume":1450,"rsi_14":38.53,"sma_20":8966.35,"sma_60":8348.08,"sma_120":7999.21},{"date":"2025-11-26","open":8724,"high":8908,"low":8724,"close":8899,"volume":200,"rsi_14":48.14,"sma_20":8951.95,"sma_60":8365.17,"sma_120":8017.99},{"date":"2025-11-27","open":8879,"high":8944,"low":8859,"close":8859,"volume":426,"rsi_14":51.73,"sma_20":8948.65,"sma_60":8383.47,"sma_120":8036.84},{"date":"2025-11-28","open":8864,"high":8864,"low":8710,"close":8710,"volume":277,"rsi_14":45.68,"sma_20":8936.6,"sma_60":8401.18,"sma_120":8053.99},{"date":"2025-12-01","open":8755,"high":8839,"low":8715,"close":8715,"volume":1637,"rsi_14":46.02,"sma_20":8920.8,"sma_60":8418.98,"sma_120":8070.35},{"date":"2025-12-02","open":8750,"high":8765,"low":8720,"close":8725,"volume":1422,"rsi_14":39.43,"sma_20":8901.8,"sma_60":8437.03,"sma_120":8085.43},{"date":"2025-12-03","open":8770,"high":8839,"low":8765,"close":8809,"volume":371,"rsi_14":34.68,"sma_20":8896.0,"sma_60":8456.33,"sma_120":8100.98},{"date":"2025-12-04","open":8770,"high":8809,"low":8700,"close":8730,"volume":1857,"rsi_14":39.16,"sma_20":8885.45,"sma_60":8473.13,"sma_120":8115.0},{"date":"2025-12-05","open":8725,"high":8725,"low":8635,"close":8690,"volume":921,"rsi_14":39.79,"sma_20":8880.6,"sma_60":8489.35,"sma_120":8128.67},{"date":"2025-12-08","open":8750,"high":8834,"low":8730,"close":8834,"volume":344,"rsi_14":51.8,"sma_20":8877.55,"sma_60":8507.23,"sma_120":8144.33},{"date":"2025-12-09","open":8814,"high":8814,"low":8725,"close":8745,"volume":164,"rsi_14":50.26,"sma_20":8870.5,"sma_60":8522.7,"sma_120":8158.88},{"date":"2025-12-10","open":8765,"high":8765,"low":8705,"close":8705,"volume":418,"rsi_14":43.76,"sma_20":8849.25,"sma_60":8537.42,"sma_120":8173.08},{"date":"2025-12-11","open":8735,"high":8750,"low":8630,"close":8655,"volume":259,"rsi_14":49.92,"sma_20":8814.3,"sma_60":8551.63,"sma_120":8185.22},{"date":"2025-12-12","open":8625,"high":8695,"low":8620,"close":8690,"volume":236,"rsi_14":52.54,"sma_20":8795.25,"sma_60":8563.2,"sma_120":8197.1},{"date":"2025-12-15","open":8596,"high":8760,"low":8596,"close":8745,"volume":2799,"rsi_14":61.11,"sma_20":8782.2,"sma_60":8576.77,"sma_120":8207.66},{"date":"2025-12-16","open":8640,"high":8640,"low":8526,"close":8526,"volume":92,"rsi_14":33.53,"sma_20":8769.35,"sma_60":8586.5,"sma_120":8216.63},{"date":"2025-12-17","open":8496,"high":8521,"low":8446,"close":8471,"volume":1946,"rsi_14":31.6,"sma_20":8756.0,"sma_60":8596.32,"sma_120":8223.77},{"date":"2025-12-18","open":8347,"high":8347,"low":8253,"close":8292,"volume":338,"rsi_14":30.73,"sma_20":8726.45,"sma_60":8601.88,"sma_120":8229.75},{"date":"2025-12-19","open":8297,"high":8352,"low":8253,"close":8352,"volume":308,"rsi_14":34.06,"sma_20":8711.1,"sma_60":8608.7,"sma_120":8238.05},{"date":"2025-12-22","open":8432,"high":8461,"low":8397,"close":8402,"volume":92,"rsi_14":36.29,"sma_20":8699.75,"sma_60":8615.68,"sma_120":8247.73},{"date":"2025-12-23","open":8432,"high":8442,"low":8387,"close":8387,"volume":134,"rsi_14":30.94,"sma_20":8694.6,"sma_60":8622.17,"sma_120":8256.19},{"date":"2025-12-24","open":8417,"high":8427,"low":8392,"close":8402,"volume":151,"rsi_14":34.29,"sma_20":8671.75,"sma_60":8631.63,"sma_120":8264.08},{"date":"2025-12-26","open":8407,"high":8407,"low":8307,"close":8322,"volume":357,"rsi_14":33.03,"sma_20":8644.75,"sma_60":8637.62,"sma_120":8270.89},{"date":"2025-12-29","open":8387,"high":8432,"low":8387,"close":8427,"volume":662,"rsi_14":30.48,"sma_20":8630.5,"sma_60":8648.17,"sma_120":8276.5},{"date":"2025-12-30","open":8362,"high":8362,"low":8327,"close":8342,"volume":5959,"rsi_14":30.62,"sma_20":8611.75,"sma_60":8655.23,"sma_120":8281.77},{"date":"2026-01-02","open":8367,"high":8471,"low":8352,"close":8451,"volume":698,"rsi_14":38.57,"sma_20":8598.0,"sma_60":8665.37,"sma_120":8287.26},{"date":"2026-01-05","open":8501,"high":8635,"low":8501,"close":8606,"volume":1864,"rsi_14":47.95,"sma_20":8587.75,"sma_60":8678.92,"sma_120":8294.49},{"date":"2026-01-06","open":8705,"high":8732,"low":8690,"close":8690,"volume":635,"rsi_14":50.0,"sma_20":8585.75,"sma_60":8692.97,"sma_120":8302.43},{"date":"2026-01-07","open":8690,"high":8695,"low":8506,"close":8561,"volume":1293,"rsi_14":43.12,"sma_20":8579.25,"sma_60":8704.28,"sma_120":8307.67},{"date":"2026-01-08","open":8561,"high":8635,"low":8551,"close":8601,"volume":2466,"rsi_14":53.22,"sma_20":8567.5,"sma_60":8717.33,"sma_120":8313.38},{"date":"2026-01-09","open":8680,"high":8680,"low":8611,"close":8660,"volume":368,"rsi_14":58.12,"sma_20":8563.25,"sma_60":8730.4,"sma_120":8320.27},{"date":"2026-01-12","open":8680,"high":8720,"low":8660,"close":8670,"volume":9253,"rsi_14":69.0,"sma_20":8561.5,"sma_60":8742.55,"sma_120":8327.09},{"date":"2026-01-13","open":8780,"high":9033,"low":8780,"close":9028,"volume":5867,"rsi_14":76.15,"sma_20":8580.25,"sma_60":8757.95,"sma_120":8337.41},{"date":"2026-01-14","open":9013,"high":9033,"low":8864,"close":8869,"volume":1240,"rsi_14":66.67,"sma_20":8589.25,"sma_60":8769.2,"sma_120":8345.44},{"date":"2026-01-15","open":8919,"high":8983,"low":8889,"close":8889,"volume":855,"rsi_14":67.84,"sma_20":8596.5,"sma_60":8778.63,"sma_120":8353.39},{"date":"2026-01-16","open":8829,"high":8914,"low":8735,"close":8854,"volume":7132,"rsi_14":65.85,"sma_20":8613.0,"sma_60":8786.42,"sma_120":8360.63},{"date":"2026-01-19","open":8834,"high":8924,"low":8770,"close":8914,"volume":1100,"rsi_14":71.02,"sma_20":8635.25,"sma_60":8792.12,"sma_120":8368.54},{"date":"2026-01-20","open":8934,"high":9093,"low":8934,"close":8993,"volume":9449,"rsi_14":70.5,"sma_20":8670.5,"sma_60":8801.4,"sma_120":8376.95},{"date":"2026-01-21","open":8864,"high":8864,"low":8521,"close":8611,"volume":2375,"rsi_14":57.99,"sma_20":8683.5,"sma_60":8799.95,"sma_120":8382.19},{"date":"2026-01-22","open":8760,"high":8919,"low":8735,"close":8919,"volume":3321,"rsi_14":62.43,"sma_20":8709.5,"sma_60":8801.0,"sma_120":8389.93},{"date":"2026-01-23","open":9088,"high":9147,"low":9018,"close":9098,"volume":3808,"rsi_14":62.92,"sma_20":8745.25,"sma_60":8802.07,"sma_120":8399.26},{"date":"2026-01-26","open":9292,"high":9326,"low":9212,"close":9316,"volume":5711,"rsi_14":65.37,"sma_20":8791.25,"sma_60":8804.98,"sma_120":8410.5},{"date":"2026-01-27","open":9192,"high":9356,"low":9192,"close":9307,"volume":7980,"rsi_14":69.43,"sma_20":8840.75,"sma_60":8811.38,"sma_120":8421.2},{"date":"2026-01-28","open":9391,"high":9575,"low":9391,"close":9481,"volume":7137,"rsi_14":71.43,"sma_20":8893.75,"sma_60":8820.28,"sma_120":8434.23},{"date":"2026-01-29","open":9530,"high":9530,"low":9262,"close":9441,"volume":2858,"rsi_14":69.19,"sma_20":8949.0,"sma_60":8827.18,"sma_120":8449.71},{"date":"2026-01-30","open":9326,"high":9326,"low":9098,"close":9113,"volume":3372,"rsi_14":59.41,"sma_20":8982.25,"sma_60":8827.35,"sma_120":8461.44},{"date":"2026-02-02","open":9008,"high":9073,"low":8675,"close":8705,"volume":12602,"rsi_14":43.27,"sma_20":8987.25,"sma_60":8823.67,"sma_120":8468.63},{"date":"2026-02-03","open":8914,"high":8944,"low":8794,"close":8944,"volume":10777,"rsi_14":51.5,"sma_20":9000.0,"sma_60":8823.73,"sma_120":8477.91},{"date":"2026-02-04","open":9033,"high":9068,"low":8978,"close":9028,"volume":6185,"rsi_14":52.73,"sma_20":9023.5,"sma_60":8827.78,"sma_120":8487.23},{"date":"2026-02-05","open":9073,"high":9083,"low":8849,"close":8929,"volume":6945,"rsi_14":51.43,"sma_20":9040.0,"sma_60":8828.35,"sma_120":8496.38},{"date":"2026-02-06","open":8526,"high":8700,"low":8511,"close":8680,"volume":1538,"rsi_14":45.83,"sma_20":9041.0,"sma_60":8824.92,"sma_120":8502.92},{"date":"2026-02-09","open":8879,"high":8964,"low":8814,"close":8904,"volume":15982,"rsi_14":48.48,"sma_20":9052.75,"sma_60":8821.17,"sma_120":8511.53},{"date":"2026-02-10","open":8929,"high":9008,"low":8874,"close":8929,"volume":795,"rsi_14":56.15,"sma_20":9047.75,"sma_60":8814.1,"sma_120":8520.07},{"date":"2026-02-11","open":9018,"high":9093,"low":9018,"close":9073,"volume":1239,"rsi_14":53.18,"sma_20":9058.0,"sma_60":8814.17,"sma_120":8529.68},{"date":"2026-02-12","open":9073,"high":9197,"low":9073,"close":9182,"volume":643,"rsi_14":51.8,"sma_20":9072.75,"sma_60":8817.15,"sma_120":8540.42},{"date":"2026-02-13","open":9147,"high":9182,"low":9013,"close":9018,"volume":5819,"rsi_14":43.51,"sma_20":9081.0,"sma_60":8821.12,"sma_120":8549.88},{"date":"2026-02-19","open":9167,"high":9323,"low":9162,"close":9316,"volume":3675,"rsi_14":50.19,"sma_20":9101.25,"sma_60":8830.83,"sma_120":8562.4},{"date":"2026-02-20","open":9316,"high":9401,"low":9302,"close":9321,"volume":4768,"rsi_14":46.71,"sma_20":9117.75,"sma_60":8838.23,"sma_120":8575.38},{"date":"2026-02-23","open":9401,"high":9426,"low":9272,"close":9297,"volume":3815,"rsi_14":47.0,"sma_20":9152.25,"sma_60":8848.95,"sma_120":8587.99},{"date":"2026-02-24","open":9441,"high":9535,"low":9431,"close":9510,"volume":4501,"rsi_14":58.7,"sma_20":9182.0,"sma_60":8863.75,"sma_120":8601.23},{"date":"2026-02-25","open":9510,"high":9674,"low":9446,"close":9575,"volume":8511,"rsi_14":72.38,"sma_20":9206.0,"sma_60":8881.95,"sma_120":8615.02},{"date":"2026-02-26","open":9689,"high":9794,"low":9669,"close":9714,"volume":9680,"rsi_14":70.89,"sma_20":9226.0,"sma_60":8896.33,"sma_120":8630.75},{"date":"2026-02-27","open":9684,"high":9883,"low":9679,"close":9809,"volume":4352,"rsi_14":71.05,"sma_20":9251.25,"sma_60":8912.25,"sma_120":8647.86},{"date":"2026-03-03","open":9654,"high":9684,"low":9098,"close":9098,"volume":12728,"rsi_14":52.5,"sma_20":9229.8,"sma_60":8918.02,"sma_120":8659.6},{"date":"2026-03-04","open":8894,"high":8928,"low":7765,"close":7964,"volume":20043,"rsi_14":38.87,"sma_20":9153.6,"sma_60":8904.78,"sma_120":8661.88},{"date":"2026-03-05","open":8531,"high":8755,"low":8372,"close":8546,"volume":3671,"rsi_14":44.66,"sma_20":9123.0,"sma_60":8901.08,"sma_120":8669.06},{"date":"2026-03-06","open":8541,"high":8785,"low":8421,"close":8750,"volume":1654,"rsi_14":47.17,"sma_20":9123.1,"sma_60":8899.37,"sma_120":8677.85},{"date":"2026-03-09","open":8298,"high":8382,"low":8228,"close":8352,"volume":1814,"rsi_14":40.88,"sma_20":9091.3,"sma_60":8892.35,"sma_120":8682.74},{"date":"2026-03-10","open":8815,"high":8815,"low":8496,"close":8556,"volume":2747,"rsi_14":42.17,"sma_20":9065.45,"sma_60":8889.4,"sma_120":8689.38},{"date":"2026-03-11","open":8775,"high":8815,"low":8536,"close":8536,"volume":203,"rsi_14":43.65,"sma_20":9043.6,"sma_60":8883.7,"sma_120":8695.47},{"date":"2026-03-12","open":8556,"high":8591,"low":8506,"close":8541,"volume":21,"rsi_14":39.33,"sma_20":9034.5,"sma_60":8879.58,"sma_120":8701.14},{"date":"2026-03-13","open":8349,"high":8531,"low":8349,"close":8437,"volume":268,"rsi_14":38.21,"sma_20":9008.9,"sma_60":8874.38,"sma_120":8705.9},{"date":"2026-03-16","open":8515,"high":8515,"low":8297,"close":8307,"volume":667,"rsi_14":37.24,"sma_20":8975.65,"sma_60":8867.88,"sma_120":8709.76},{"date":"2026-03-17","open":8516,"high":8561,"low":8471,"close":8486,"volume":874,"rsi_14":36.66,"sma_20":8944.05,"sma_60":8863.77,"sma_120":8713.48},{"date":"2026-03-18","open":8670,"high":8670,"low":8616,"close":8665,"volume":2362,"rsi_14":38.41,"sma_20":8915.9,"sma_60":8861.72,"sma_120":8719.24},{"date":"2026-03-19","open":8457,"high":8487,"low":8407,"close":8407,"volume":1260,"rsi_14":34.04,"sma_20":8883.05,"sma_60":8859.02,"sma_120":8722.76},{"date":"2026-03-20","open":8506,"high":8506,"low":8456,"close":8471,"volume":138,"rsi_14":33.57,"sma_20":8838.45,"sma_60":8858.32,"sma_120":8727.32},{"date":"2026-03-23","open":8233,"high":8233,"low":7954,"close":7999,"volume":1597,"rsi_14":36.02,"sma_20":8770.0,"sma_60":8852.75,"sma_120":8727.32},{"date":"2026-03-24","open":8237,"high":8332,"low":8113,"close":8307,"volume":301,"rsi_14":55.53,"sma_20":8718.25,"sma_60":8851.33,"sma_120":8730.02},{"date":"2026-03-25","open":8486,"high":8516,"low":8436,"close":8461,"volume":1134,"rsi_14":48.41,"sma_20":8663.4,"sma_60":8851.63,"sma_120":8733.66},{"date":"2026-03-26","open":8602,"high":8602,"low":8407,"close":8407,"volume":245,"rsi_14":43.2,"sma_20":8602.55,"sma_60":8851.27,"sma_120":8736.72},{"date":"2026-03-27","open":8352,"high":8531,"low":8243,"close":8531,"volume":1882,"rsi_14":53.97,"sma_20":8540.95,"sma_60":8852.73,"sma_120":8742.18},{"date":"2026-03-30","open":8294,"high":8522,"low":8289,"close":8427,"volume":1150,"rsi_14":46.99,"sma_20":8469.35,"sma_60":8853.78,"sma_120":8745.7},{"date":"2026-03-31","open":8410,"high":8485,"low":8198,"close":8268,"volume":243,"rsi_14":44.16,"sma_20":8427.8,"sma_60":8850.45,"sma_120":8749.31},{"date":"2026-04-01","open":8511,"high":8648,"low":8411,"close":8586,"volume":218,"rsi_14":50.86,"sma_20":8458.9,"sma_60":8853.83,"sma_120":8754.53},{"date":"2026-04-02","open":8689,"high":8784,"low":8322,"close":8332,"volume":2011,"rsi_14":48.13,"sma_20":8448.25,"sma_60":8851.17,"sma_120":8758.27},{"date":"2026-04-03","open":8522,"high":8572,"low":8373,"close":8407,"volume":2567,"rsi_14":51.81,"sma_20":8431.05,"sma_60":8847.13,"sma_120":8763.02},{"date":"2026-04-06","open":8476,"high":8551,"low":8427,"close":8471,"volume":940,"rsi_14":50.51,"sma_20":8439.1,"sma_60":8843.47,"sma_120":8768.22},{"date":"2026-04-07","open":8471,"high":8665,"low":8427,"close":8456,"volume":150,"rsi_14":46.62,"sma_20":8436.2,"sma_60":8841.72,"sma_120":8773.0},{"date":"2026-04-08","open":8735,"high":8760,"low":8630,"close":8760,"volume":1353,"rsi_14":57.9,"sma_20":8449.55,"sma_60":8844.38,"sma_120":8780.86},{"date":"2026-04-09","open":8725,"high":8829,"low":8700,"close":8765,"volume":315,"rsi_14":56.87,"sma_20":8462.9,"sma_60":8846.13,"sma_120":8788.27},{"date":"2026-04-10","open":8829,"high":8829,"low":8735,"close":8735,"volume":1693,"rsi_14":69.37,"sma_20":8480.0,"sma_60":8847.22,"sma_120":8794.88},{"date":"2026-04-13","open":8655,"high":8655,"low":8601,"close":8606,"volume":115,"rsi_14":59.28,"sma_20":8497.0,"sma_60":8840.13,"sma_120":8799.04},{"date":"2026-04-14","open":8780,"high":8780,"low":8655,"close":8655,"volume":845,"rsi_14":56.85,"sma_20":8507.6,"sma_60":8836.55,"sma_120":8802.88},{"date":"2026-04-15","open":8799,"high":8889,"low":8799,"close":8859,"volume":8057,"rsi_14":63.23,"sma_20":8519.5,"sma_60":8836.05,"sma_120":8807.34},{"date":"2026-04-16","open":9013,"high":9048,"low":9003,"close":9023,"volume":4483,"rsi_14":63.99,"sma_20":8552.6,"sma_60":8838.88,"sma_120":8812.65},{"date":"2026-04-17","open":9083,"high":9147,"low":9013,"close":9147,"volume":952,"rsi_14":69.78,"sma_20":8588.7,"sma_60":8842.8,"sma_120":8817.46},{"date":"2026-04-20","open":9147,"high":9312,"low":9147,"close":9252,"volume":3656,"rsi_14":77.31,"sma_20":8653.65,"sma_60":8847.13,"sma_120":8824.27},{"date":"2026-04-21","open":9346,"high":9645,"low":9331,"close":9635,"volume":3168,"rsi_14":78.08,"sma_20":8722.4,"sma_60":8864.3,"sma_120":8832.12},{"date":"2026-04-22","open":9729,"high":9774,"low":9625,"close":9689,"volume":4754,"rsi_14":90.03,"sma_20":8786.25,"sma_60":8877.22,"sma_120":8839.11},{"date":"2026-04-23","open":9714,"high":9714,"low":9456,"close":9520,"volume":13140,"rsi_14":81.37,"sma_20":8844.35,"sma_60":8884.3,"sma_120":8843.18},{"date":"2026-04-24","open":9600,"high":9684,"low":9585,"close":9620,"volume":6253,"rsi_14":81.3,"sma_20":8901.2,"sma_60":8889.38,"sma_120":8847.18},{"date":"2026-04-27","open":9694,"high":9694,"low":9600,"close":9600,"volume":1641,"rsi_14":81.08,"sma_20":8962.3,"sma_60":8894.3,"sma_120":8852.84},{"date":"2026-04-28","open":9689,"high":9903,"low":9689,"close":9888,"volume":5786,"rsi_14":80.93,"sma_20":9045.8,"sma_60":8901.13,"sma_120":8860.71},{"date":"2026-04-29","open":9967,"high":10067,"low":9937,"close":10047,"volume":4413,"rsi_14":82.01,"sma_20":9119.15,"sma_60":8910.55,"sma_120":8868.87},{"date":"2026-04-30","open":10052,"high":10052,"low":9762,"close":9762,"volume":2781,"rsi_14":72.5,"sma_20":9190.9,"sma_60":8920.72,"sma_120":8874.03},{"date":"2026-05-04","open":10032,"high":10087,"low":9987,"close":9992,"volume":6651,"rsi_14":79.35,"sma_20":9270.5,"sma_60":8941.55,"sma_120":8882.61},{"date":"2026-05-06","open":9992,"high":10017,"low":9917,"close":9972,"volume":7535,"rsi_14":78.19,"sma_20":9343.75,"sma_60":8958.05,"sma_120":8890.89},{"date":"2026-05-07","open":9987,"high":10002,"low":9857,"close":9937,"volume":5658,"rsi_14":74.76,"sma_20":9416.0,"sma_60":8972.55,"sma_120":8900.17},{"date":"2026-05-08","open":9957,"high":9962,"low":9877,"close":9932,"volume":9287,"rsi_14":72.42,"sma_20":9472.75,"sma_60":8988.63,"sma_120":8908.49},{"date":"2026-05-11","open":9851,"high":9851,"low":9642,"close":9702,"volume":4410,"rsi_14":62.59,"sma_20":9517.75,"sma_60":9005.05,"sma_120":8914.98},{"date":"2026-05-12","open":9703,"high":9708,"low":9233,"close":9378,"volume":4127,"rsi_14":51.88,"sma_20":9548.0,"sma_60":9012.3,"sma_120":8916.73},{"date":"2026-05-13","open":9428,"high":9488,"low":9083,"close":9323,"volume":3223,"rsi_14":40.83,"sma_20":9582.0,"sma_60":9018.22,"sma_120":8916.16},{"date":"2026-05-14","open":9513,"high":9613,"low":9413,"close":9608,"volume":1134,"rsi_14":47.11,"sma_20":9627.75,"sma_60":9026.47,"sma_120":8920.32},{"date":"2026-05-15","open":9603,"high":9782,"low":9188,"close":9295,"volume":1899,"rsi_14":44.19,"sma_20":9647.6,"sma_60":9027.67,"sma_120":8922.41},{"date":"2026-05-18","open":8823,"high":9123,"low":8733,"close":9123,"volume":1034,"rsi_14":38.66,"sma_20":9650.6,"sma_60":9028.75,"sma_120":8924.93},{"date":"2026-05-19","open":9093,"high":9123,"low":8699,"close":8898,"volume":166,"rsi_14":35.59,"sma_20":9636.1,"sma_60":9021.08,"sma_120":8925.96},{"date":"2026-05-20","open":8839,"high":8839,"low":8459,"close":8549,"volume":633,"rsi_14":23.82,"sma_20":9598.85,"sma_60":9007.5,"sma_120":8922.87},{"date":"2026-05-21","open":8694,"high":8928,"low":8694,"close":8928,"volume":137,"rsi_14":30.76,"sma_20":9561.35,"sma_60":9000.67,"sma_120":8924.81},{"date":"2026-05-22","open":9098,"high":9318,"low":9098,"close":9153,"volume":991,"rsi_14":39.3,"sma_20":9532.35,"sma_60":8994.0,"sma_120":8928.88},{"date":"2026-05-26","open":9283,"high":9398,"low":9078,"close":9113,"volume":1079,"rsi_14":33.46,"sma_20":9509.85,"sma_60":8985.58,"sma_120":8933.77},{"date":"2026-05-27","open":9088,"high":9198,"low":8908,"close":8923,"volume":1074,"rsi_14":31.45,"sma_20":9472.85,"sma_60":8971.67,"sma_120":8934.0},{"date":"2026-05-28","open":9093,"high":9168,"low":8833,"close":9068,"volume":3729,"rsi_14":35.2,"sma_20":9444.1,"sma_60":8958.58,"sma_120":8935.42},{"date":"2026-05-29","open":9118,"high":9393,"low":9113,"close":9318,"volume":5250,"rsi_14":40.35,"sma_20":9413.35,"sma_60":8962.32,"sma_120":8940.17},{"date":"2026-06-01","open":9318,"high":9613,"low":9293,"close":9378,"volume":2119,"rsi_14":44.61,"sma_20":9379.85,"sma_60":8985.97,"sma_120":8945.38},{"date":"2026-06-02","open":9378,"high":9453,"low":9013,"close":9153,"volume":6337,"rsi_14":46.14,"sma_20":9349.35,"sma_60":8996.17,"sma_120":8948.62},{"date":"2026-06-04","open":9153,"high":9163,"low":8913,"close":9013,"volume":5058,"rsi_14":44.83,"sma_20":9300.35,"sma_60":9000.63,"sma_120":8950.0},{"date":"2026-06-05","open":9014,"high":9014,"low":8559,"close":8779,"volume":1298,"rsi_14":35.93,"sma_20":9240.6,"sma_60":9007.82,"sma_120":8950.08},{"date":"2026-06-08","open":8164,"high":8368,"low":8065,"close":8149,"volume":316,"rsi_14":32.45,"sma_20":9151.1,"sma_60":9001.1,"sma_120":8945.25},{"date":"2026-06-09","open":8403,"high":8403,"low":8214,"close":8304,"volume":1356,"rsi_14":37.38,"sma_20":9069.6,"sma_60":8997.3,"sma_120":8940.5},{"date":"2026-06-10","open":8240,"high":8279,"low":7910,"close":8030,"volume":1792,"rsi_14":36.82,"sma_20":8985.85,"sma_60":8988.83,"sma_120":8934.21},{"date":"2026-06-11","open":7880,"high":8115,"low":7755,"close":8025,"volume":756,"rsi_14":41.12,"sma_20":8918.1,"sma_60":8982.03,"sma_120":8928.21},{"date":"2026-06-12","open":8429,"high":8714,"low":8404,"close":8454,"volume":45590,"rsi_14":42.1,"sma_20":8874.6,"sma_60":8984.53,"sma_120":8926.21},{"date":"2026-06-15","open":8734,"high":8789,"low":8674,"close":8679,"volume":231,"rsi_14":42.1,"sma_20":8828.1,"sma_60":8987.82,"sma_120":8925.79},{"date":"2026-06-16","open":8694,"high":8744,"low":8649,"close":8659,"volume":1494,"rsi_14":42.38,"sma_20":8796.25,"sma_60":8987.78,"sma_120":8924.75},{"date":"2026-06-17","open":8639,"high":8784,"low":8569,"close":8714,"volume":4543,"rsi_14":46.32,"sma_20":8775.75,"sma_60":8992.98,"sma_120":8926.0},{"date":"2026-06-18","open":8619,"high":8619,"low":8499,"close":8499,"volume":1544,"rsi_14":40.24,"sma_20":8755.75,"sma_60":8993.52,"sma_120":8925.92},{"date":"2026-06-19","open":8548,"high":8663,"low":8184,"close":8334,"volume":1168,"rsi_14":32.63,"sma_20":8745.0,"sma_60":8999.17,"sma_120":8925.96},{"date":"2026-06-22","open":8344,"high":8344,"low":8090,"close":8120,"volume":275,"rsi_14":28.93,"sma_20":8704.5,"sma_60":8996.08,"sma_120":8923.71},{"date":"2026-06-23","open":8120,"high":8125,"low":7520,"close":7520,"volume":317,"rsi_14":25.71,"sma_20":8622.75,"sma_60":8980.45,"sma_120":8916.04},{"date":"2026-06-24","open":7610,"high":7855,"low":7485,"close":7800,"volume":193,"rsi_14":32.67,"sma_20":8557.0,"sma_60":8970.4,"sma_120":8910.83},{"date":"2026-06-25","open":7910,"high":7995,"low":7695,"close":7695,"volume":3707,"rsi_14":33.93,"sma_20":8495.5,"sma_60":8956.52,"sma_120":8904.62},{"date":"2026-06-26","open":7600,"high":7625,"low":7171,"close":7321,"volume":621,"rsi_14":36.7,"sma_20":8408.0,"sma_60":8938.13,"sma_120":8895.96},{"date":"2026-06-29","open":7435,"high":8124,"low":7435,"close":8124,"volume":1817,"rsi_14":47.61,"sma_20":8348.25,"sma_60":8935.8,"sma_120":8893.12},{"date":"2026-06-30","open":7925,"high":7980,"low":7795,"close":7795,"volume":11901,"rsi_14":46.93,"sma_20":8269.0,"sma_60":8922.67,"sma_120":8888.25},{"date":"2026-07-01","open":7800,"high":7820,"low":7665,"close":7715,"volume":391,"rsi_14":46.03,"sma_20":8197.0,"sma_60":8912.42,"sma_120":8881.79},{"date":"2026-07-02","open":7520,"high":7930,"low":7520,"close":7620,"volume":189,"rsi_14":38.29,"sma_20":8127.25,"sma_60":8899.37,"sma_120":8873.25},{"date":"2026-07-03","open":7515,"high":7765,"low":7490,"close":7765,"volume":143,"rsi_14":36.87,"sma_20":8076.5,"sma_60":8886.95,"sma_120":8865.21},{"date":"2026-07-06","open":7730,"high":7730,"low":7505,"close":7545,"volume":374,"rsi_14":34.87,"sma_20":8046.25,"sma_60":8871.12,"sma_120":8856.42},{"date":"2026-07-07","open":7545,"high":7660,"low":7405,"close":7605,"volume":471,"rsi_14":34.96,"sma_20":8011.25,"sma_60":8851.2,"sma_120":8847.79},{"date":"2026-07-08","open":7411,"high":7495,"low":7201,"close":7281,"volume":1364,"rsi_14":33.95,"sma_20":7973.75,"sma_60":8825.78,"sma_120":8835.96},{"date":"2026-07-09","open":7331,"high":7356,"low":7046,"close":7111,"volume":1693,"rsi_14":33.9,"sma_20":7928.0,"sma_60":8798.03,"sma_120":8822.62},{"date":"2026-07-10","open":7186,"high":7510,"low":7186,"close":7385,"volume":261,"rsi_14":40.49,"sma_20":7874.5,"sma_60":8777.03,"sma_120":8808.58},{"date":"2026-07-13","open":7430,"high":7670,"low":7316,"close":7316,"volume":741,"rsi_14":46.93,"sma_20":7806.25,"sma_60":8754.03,"sma_120":8795.29},{"date":"2026-07-14","open":7131,"high":7261,"low":7036,"close":7126,"volume":75,"rsi_14":39.6,"sma_20":7729.5,"sma_60":8724.45,"sma_120":8780.25},{"date":"2026-07-15","open":7300,"high":7420,"low":7291,"close":7380,"volume":97,"rsi_14":45.36,"sma_20":7662.75,"sma_60":8696.37,"sma_120":8767.62},{"date":"2026-07-16","open":7396,"high":7396,"low":7201,"close":7236,"volume":118,"rsi_14":48.66,"sma_20":7599.5,"sma_60":8663.78,"sma_120":8753.29},{"date":"2026-07-20","open":7086,"high":7096,"low":6971,"close":6986,"volume":10033,"rsi_14":28.16,"sma_20":7532.0,"sma_60":8625.28,"sma_120":8736.21},{"date":"2026-07-21","open":6927,"high":7106,"low":6927,"close":7071,"volume":425,"rsi_14":34.67,"sma_20":7479.5,"sma_60":8581.78,"sma_120":8723.04},{"date":"2026-07-22","open":7236,"high":7346,"low":7176,"close":7176,"volume":319,"rsi_14":38.7,"sma_20":7462.25,"sma_60":8539.12,"sma_120":8708.17},{"date":"2026-07-23","open":7350,"high":7570,"low":7310,"close":7570,"volume":25,"rsi_14":49.07,"sma_20":7450.75,"sma_60":8505.87,"sma_120":8695.08},{"date":"2026-07-24","open":7470,"high":7485,"low":7385,"close":7425,"volume":28,"rsi_14":43.68,"sma_20":7437.25,"sma_60":8468.53,"sma_120":8678.96},{"date":"2026-07-27","open":7580,"high":7695,"low":7555,"close":7575,"volume":2222,"rsi_14":50.57,"sma_20":7450.0,"sma_60":8434.03,"sma_120":8664.17},{"date":"2026-07-28","open":7466,"high":7536,"low":7171,"close":7171,"volume":1098,"rsi_14":42.66,"sma_20":7402.25,"sma_60":8387.95,"sma_120":8644.54},{"date":"2026-07-29","open":7305,"high":7365,"low":6791,"close":6961,"volume":613,"rsi_14":44.31,"sma_20":7360.25,"sma_60":8336.37,"sma_120":8623.46},{"date":"2026-07-30","open":7140,"high":7330,"low":7120,"close":7165,"volume":773,"rsi_14":50.78,"sma_20":7332.25,"sma_60":8292.87,"sma_120":8606.79},{"date":"2026-07-31","open":7460,"high":7465,"low":7120,"close":7465,"volume":452,"rsi_14":51.2,"sma_20":7324.0,"sma_60":8250.53,"sma_120":8596.04},{"date":"2026-08-03","open":7350,"high":7375,"low":7175,"close":7255,"volume":141,"rsi_14":48.85,"sma_20":7298.0,"sma_60":8205.03,"sma_120":8581.54},{"date":"2026-08-04","open":7435,"high":7615,"low":7385,"close":7595,"volume":1694,"rsi_14":57.19,"sma_20":7300.0,"sma_60":8165.78,"sma_120":8569.17},{"date":"2026-08-05","open":7785,"high":7835,"low":7745,"close":7770,"volume":372,"rsi_14":56.09,"sma_20":7307.75,"sma_60":8129.53,"sma_120":8559.08},{"date":"2026-08-06","open":7760,"high":7850,"low":7635,"close":7735,"volume":1709,"rsi_14":58.14,"sma_20":7330.0,"sma_60":8096.53,"sma_120":8550.79},{"date":"2026-08-07","open":7925,"high":8065,"low":7870,"close":8065,"volume":211,"rsi_14":67.31,"sma_20":7377.25,"sma_60":8074.45,"sma_120":8543.38},{"date":"2026-08-10","open":8065,"high":8320,"low":8040,"close":8320,"volume":714,"rsi_14":69.15,"sma_20":7420.2,"sma_60":8052.1,"sma_120":8534.98},{"date":"2026-08-11","open":8320,"high":8350,"low":8260,"close":8270,"volume":1246,"rsi_14":67.05,"sma_20":7467.75,"sma_60":8029.72,"sma_120":8527.86},{"date":"2026-08-12","open":8270,"high":8310,"low":8195,"close":8210,"volume":418,"rsi_14":61.1,"sma_20":7521.8,"sma_60":8011.55,"sma_120":8519.32},{"date":"2026-08-13","open":8185,"high":8280,"low":8185,"close":8255,"volume":216,"rsi_14":64.94,"sma_20":7565.35,"sma_60":7997.0,"sma_120":8512.52},{"date":"2026-08-14","open":8355,"high":8355,"low":8215,"close":8285,"volume":241,"rsi_14":63.35,"sma_20":7617.65,"sma_60":7986.7,"sma_120":8503.48},{"date":"2026-08-18","open":8285,"high":8285,"low":7995,"close":8040,"volume":211,"rsi_14":67.43,"sma_20":7670.2,"sma_60":7978.15,"sma_120":8492.36},{"date":"2026-08-19","open":7830,"high":7920,"low":7770,"close":7885,"volume":140,"rsi_14":68.93,"sma_20":7710.75,"sma_60":7960.68,"sma_120":8480.15},{"date":"2026-08-20","open":8095,"high":8250,"low":8095,"close":8100,"volume":402,"rsi_14":69.12,"sma_20":7756.8,"sma_60":7943.05,"sma_120":8467.94},{"date":"2026-08-21","open":7925,"high":7960,"low":7790,"close":7880,"volume":239,"rsi_14":58.77,"sma_20":7772.1,"sma_60":7922.42,"sma_120":8453.36},{"date":"2026-08-24","open":8055,"high":8160,"low":8020,"close":8105,"volume":1383,"rsi_14":67.86,"sma_20":7805.9,"sma_60":7908.7,"sma_120":8439.48},{"date":"2026-08-25","open":8095,"high":8095,"low":7855,"close":8005,"volume":2790,"rsi_14":59.58,"sma_20":7827.2,"sma_60":7890.9,"sma_120":8423.98},{"date":"2026-08-26","open":8015,"high":8140,"low":7985,"close":8095,"volume":160,"rsi_14":57.91,"sma_20":7873.25,"sma_60":7870.43,"sma_120":8415.56},{"date":"2026-08-27","open":8195,"high":8305,"low":8195,"close":8305,"volume":1525,"rsi_14":62.78,"sma_20":7940.25,"sma_60":7852.47,"sma_120":8418.34},{"date":"2026-08-28","open":8230,"high":8255,"low":8180,"close":8250,"volume":1570,"rsi_14":54.73,"sma_20":7994.5,"sma_60":7837.33,"sma_120":8415.82},{"date":"2026-08-31","open":8065,"high":8255,"low":8065,"close":8235,"volume":168,"rsi_14":47.52,"sma_20":8033.0,"sma_60":7824.28,"sma_120":8411.47},{"date":"2026-09-01","open":8275,"high":8320,"low":8220,"close":8220,"volume":675,"rsi_14":48.51,"sma_20":8081.25,"sma_60":7814.9,"sma_120":8410.31},{"date":"2026-09-02","open":8110,"high":8110,"low":7910,"close":7910,"volume":378,"rsi_14":42.23,"sma_20":8097.0,"sma_60":7810.83,"sma_120":8404.87},{"date":"2026-09-03","open":8085,"high":8085,"low":8000,"close":8000,"volume":16,"rsi_14":43.54,"sma_20":8108.5,"sma_60":7805.68,"sma_120":8400.34},{"date":"2026-09-04","open":8085,"high":8085,"low":8005,"close":8030,"volume":29,"rsi_14":43.54,"sma_20":8123.25,"sma_60":7805.62,"sma_120":8396.02},{"date":"2026-09-07","open":8015,"high":8055,"low":7995,"close":8055,"volume":448,"rsi_14":50.43,"sma_20":8122.75,"sma_60":7806.05,"sma_120":8392.79},{"date":"2026-09-08","open":8035,"high":8035,"low":7910,"close":7935,"volume":18,"rsi_14":51.45,"sma_20":8103.5,"sma_60":7797.33,"sma_120":8389.62},{"date":"2026-09-09","open":7865,"high":8010,"low":7865,"close":8010,"volume":2234,"rsi_14":47.15,"sma_20":8090.5,"sma_60":7786.12,"sma_120":8385.6},{"date":"2026-09-10","open":7890,"high":7915,"low":7890,"close":7915,"volume":2,"rsi_14":51.2,"sma_20":8075.75,"sma_60":7773.65,"sma_120":8379.29},{"date":"2026-09-11","open":7810,"high":7810,"low":7770,"close":7770,"volume":9,"rsi_14":37.82,"sma_20":8051.5,"sma_60":7757.85,"sma_120":8373.93},{"date":"2026-09-14","open":7720,"high":7770,"low":7655,"close":7740,"volume":233,"rsi_14":39.85,"sma_20":8024.25,"sma_60":7745.13,"sma_120":8367.78},{"date":"2026-09-15","open":7830,"high":7830,"low":7815,"close":7815,"volume":2,"rsi_14":39.15,"sma_20":8013.0,"sma_60":7736.4,"sma_120":8366.19},{"date":"2026-09-16","open":7785,"high":7785,"low":7705,"close":7705,"volume":16,"rsi_14":24.79,"sma_20":8004.0,"sma_60":7729.42,"sma_120":8361.11},{"date":"2026-09-17","open":7710,"high":7745,"low":7705,"close":7705,"volume":34,"rsi_14":25.99,"sma_20":7984.25,"sma_60":7732.43,"sma_120":8354.75},{"date":"2026-09-18","open":7730,"high":7750,"low":7705,"close":7750,"volume":42,"rsi_14":29.18,"sma_20":7977.75,"sma_60":7731.53,"sma_120":8349.23},{"date":"2026-09-21","open":7750,"high":7750,"low":7590,"close":7590,"volume":1146,"rsi_14":25.95,"sma_20":7952.0,"sma_60":7729.72,"sma_120":8341.33},{"date":"2026-09-22","open":7695,"high":7705,"low":7645,"close":7645,"volume":64,"rsi_14":37.44,"sma_20":7934.0,"sma_60":7735.07,"sma_120":8334.76},{"date":"2026-09-23","open":7645,"high":7645,"low":7515,"close":7515,"volume":91,"rsi_14":27.85,"sma_20":7905.0,"sma_60":7724.83,"sma_120":8328.42},{"date":"2026-09-28","open":7640,"high":7670,"low":7635,"close":7635,"volume":60,"rsi_14":33.33,"sma_20":7871.5,"sma_60":7722.1,"sma_120":8320.44},{"date":"2026-09-29","open":7565,"high":7565,"low":7450,"close":7535,"volume":184,"rsi_14":29.37,"sma_20":7835.75,"sma_60":7719.03,"sma_120":8313.73},{"date":"2026-09-30","open":7565,"high":7580,"low":7515,"close":7515,"volume":608,"rsi_14":31.9,"sma_20":7799.75,"sma_60":7717.22,"sma_120":8306.25},{"date":"2026-10-01","open":7630,"high":7665,"low":7615,"close":7665,"volume":1860,"rsi_14":36.03,"sma_20":7772.0,"sma_60":7715.48,"sma_120":8299.12},{"date":"2026-10-02","open":7665,"high":7665,"low":7635,"close":7660,"volume":18,"rsi_14":38.86,"sma_20":7759.5,"sma_60":7717.33,"sma_120":8292.08},{"date":"2026-10-06","open":7755,"high":7805,"low":7755,"close":7805,"volume":50,"rsi_14":51.53,"sma_20":7749.75,"sma_60":7720.6,"sma_120":8283.71},{"date":"2026-10-07","open":7805,"high":7830,"low":7755,"close":7755,"volume":95,"rsi_14":50.64,"sma_20":7736.0,"sma_60":7728.45,"sma_120":8274.88},{"date":"2026-10-08","open":7750,"high":7750,"low":7645,"close":7645,"volume":46,"rsi_14":42.92,"sma_20":7715.5,"sma_60":7737.3,"sma_120":8265.38},{"date":"2026-10-12","open":7695,"high":7695,"low":7440,"close":7450,"volume":230,"rsi_14":40.08,"sma_20":7691.25,"sma_60":7738.32,"sma_120":8255.33},{"date":"2026-10-13","open":7295,"high":7385,"low":7070,"close":7385,"volume":113,"rsi_14":38.15,"sma_20":7660.0,"sma_60":7739.42,"sma_120":8244.33},{"date":"2026-10-14","open":7560,"high":7595,"low":7535,"close":7555,"volume":39,"rsi_14":43.39,"sma_20":7642.0,"sma_60":7746.52,"sma_120":8233.04},{"date":"2026-10-15","open":7290,"high":7315,"low":7170,"close":7315,"volume":548,"rsi_14":41.16,"sma_20":7619.25,"sma_60":7745.37,"sma_120":8218.38},{"date":"2026-10-16","open":7360,"high":7530,"low":7360,"close":7475,"volume":10975,"rsi_14":44.88,"sma_20":7606.0,"sma_60":7749.3,"sma_120":8204.0},{"date":"2026-10-19","open":7395,"high":7885,"low":7385,"close":7885,"volume":1954,"rsi_14":59.54,"sma_20":7609.5,"sma_60":7764.23,"sma_120":8192.17},{"date":"2026-10-20","open":7830,"high":7830,"low":7585,"close":7585,"volume":837,"rsi_14":48.82,"sma_20":7603.5,"sma_60":7772.75,"sma_120":8174.62},{"date":"2026-10-21","open":7725,"high":7755,"low":7675,"close":7675,"volume":17,"rsi_14":53.32,"sma_20":7602.0,"sma_60":7781.02,"sma_120":8157.38},{"date":"2026-10-22","open":7600,"high":7600,"low":7350,"close":7350,"volume":128,"rsi_14":46.58,"sma_20":7582.0,"sma_60":7777.28,"sma_120":8138.83},{"date":"2026-10-23","open":7295,"high":7295,"low":7250,"close":7255,"volume":16}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX K-뉴딜디지털플러스","phase":"above-fold","symbol_resolved":true}