{"status":"ok","report":{"price_analysis":{"current":5500.0,"change_1d":3.2,"change_7d":-4.8,"change_30d":-13.7,"high_30d":6630.0,"low_30d":5330.0,"position_in_range":13.0,"support":5460.0,"resistance":6500.0},"summary":"RISE 차이나항셍테크(371150)은(는) Hang Seng TECH Index를 추종하는 ETF입니다, 순자산 96.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-243.61)가 시그널선(-218.20)을 하회합니다(데드크로스). 현재가가 SMA20(5927)과 SMA60(6556) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5408~6446 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.47457627118645,"macd":-243.6105700145672,"macd_signal":-218.19623828612782,"sma_20":5927.0,"sma_60":6556.5,"bb_upper":6445.887270994384,"bb_lower":5408.112729005616,"atr_14":169.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.01만, 기관 순매수 -1.33만. 30일 누적: 외국인 6366.00, 기관 -1.20만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":10062.0,"institutional_flow":-13256.0,"data":[{"date":"2026-10-23","foreign_net":4079.0,"institution_net":-3923.0,"retail_net":-156.0},{"date":"2026-10-22","foreign_net":-748.0,"institution_net":-3838.0,"retail_net":4586.0},{"date":"2026-10-21","foreign_net":5536.0,"institution_net":-5524.0,"retail_net":-12.0},{"date":"2026-10-20","foreign_net":-86.0,"institution_net":1205.0,"retail_net":-1119.0},{"date":"2026-10-19","foreign_net":1281.0,"institution_net":-1176.0,"retail_net":-105.0},{"date":"2026-10-16","foreign_net":-1569.0,"institution_net":2096.0,"retail_net":-527.0},{"date":"2026-10-15","foreign_net":866.0,"institution_net":-923.0,"retail_net":57.0},{"date":"2026-10-14","foreign_net":-162.0,"institution_net":59.0,"retail_net":103.0},{"date":"2026-10-13","foreign_net":-2135.0,"institution_net":3432.0,"retail_net":-1297.0},{"date":"2026-10-12","foreign_net":-9074.0,"institution_net":9330.0,"retail_net":-256.0},{"date":"2026-10-08","foreign_net":-267.0,"institution_net":85.0,"retail_net":182.0},{"date":"2026-10-07","foreign_net":-213.0,"institution_net":-41.0,"retail_net":254.0},{"date":"2026-10-06","foreign_net":-1151.0,"institution_net":1271.0,"retail_net":-120.0},{"date":"2026-10-02","foreign_net":1558.0,"institution_net":-1810.0,"retail_net":252.0},{"date":"2026-10-01","foreign_net":-149.0,"institution_net":20.0,"retail_net":129.0},{"date":"2026-09-30","foreign_net":-233.0,"institution_net":21.0,"retail_net":212.0},{"date":"2026-09-29","foreign_net":-391.0,"institution_net":54.0,"retail_net":337.0},{"date":"2026-09-28","foreign_net":-272.0,"institution_net":-406.0,"retail_net":678.0},{"date":"2026-09-23","foreign_net":-4672.0,"institution_net":4149.0,"retail_net":523.0},{"date":"2026-09-22","foreign_net":-349.0,"institution_net":171.0,"retail_net":178.0},{"date":"2026-09-21","foreign_net":-1082.0,"institution_net":-191.0,"retail_net":1273.0},{"date":"2026-09-18","foreign_net":16931.0,"institution_net":-17081.0,"retail_net":150.0},{"date":"2026-09-17","foreign_net":1931.0,"institution_net":-2047.0,"retail_net":116.0},{"date":"2026-09-16","foreign_net":-32.0,"institution_net":67.0,"retail_net":-35.0},{"date":"2026-09-15","foreign_net":13973.0,"institution_net":-14030.0,"retail_net":57.0},{"date":"2026-09-14","foreign_net":-5289.0,"institution_net":5293.0,"retail_net":-4.0},{"date":"2026-09-11","foreign_net":-343.0,"institution_net":1064.0,"retail_net":-721.0},{"date":"2026-09-10","foreign_net":-550.0,"institution_net":75.0,"retail_net":475.0},{"date":"2026-09-09","foreign_net":-679.0,"institution_net":360.0,"retail_net":319.0},{"date":"2026-09-08","foreign_net":-10343.0,"institution_net":10239.0,"retail_net":104.0}],"periods":{"d1":{"foreign_net":4079.0,"institution_net":-3923.0,"retail_net":-156.0},"d3":{"foreign_net":8867.0,"institution_net":-13285.0,"retail_net":4418.0},"d7":{"foreign_net":9359.0,"institution_net":-12083.0,"retail_net":2724.0},"d14":{"foreign_net":-2085.0,"institution_net":243.0,"retail_net":1842.0},"d30":{"foreign_net":6366.0,"institution_net":-11999.0,"retail_net":5633.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.5,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6173,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.62,"summary":"배당수익률 1.62%","metrics":[{"name":"배당수익률","value":1.62,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:21.506940+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Hang Seng TECH Index","issuer":"KB자산운용","category":"","expense_ratio":0.14,"aum":400000000.0,"aum_display":"96.4억","dividend_yield":null,"tracking_error":0.45,"holdings":[{"ticker":"","name":"SENSETIME GROUP INC-CLASS B","weight":null},{"ticker":"","name":"HORIZON ROBOTICS INC","weight":null},{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"LENOVO GROUP LTD","weight":null},{"ticker":"","name":"ALIBABA HEALTH INFORMATION T","weight":null},{"ticker":"","name":"SEMICONDUCTOR MANUFACTURI-H","weight":null},{"ticker":"","name":"MEITUAN-CLASS B","weight":null},{"ticker":"","name":"BYD CO LTD-H","weight":null},{"ticker":"","name":"KUAISHOU TECHNOLOGY","weight":null},{"ticker":"","name":"HAIER SMART HOME CO LTD-H","weight":null}],"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":5500.0,"change_pct":3.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-16","close":9832.7012},{"date":"2020-12-17","close":10014.9707},{"date":"2020-12-18","close":10029.749},{"date":"2020-12-21","close":10029.749},{"date":"2020-12-22","close":9931.2256},{"date":"2020-12-23","close":10364.7305},{"date":"2020-12-24","close":10044.5283},{"date":"2020-12-28","close":9497.7197},{"date":"2020-12-29","close":9684.915},{"date":"2020-12-30","close":9931.2256},{"date":"2021-01-04","close":10192.3135},{"date":"2021-01-05","close":10187.3877},{"date":"2021-01-06","close":10325.3213},{"date":"2021-01-07","close":10059.3066},{"date":"2021-01-08","close":10409.0664},{"date":"2021-01-11","close":10512.5176},{"date":"2021-01-12","close":10625.8193},{"date":"2021-01-13","close":10532.2217},{"date":"2021-01-14","close":10758.8271},{"date":"2021-01-15","close":10665.2295},{"date":"2021-01-18","close":11069.1787},{"date":"2021-01-19","close":11433.7168},{"date":"2021-01-20","close":11970.6729},{"date":"2021-01-21","close":11950.9688},{"date":"2021-01-22","close":12000.2305},{"date":"2021-01-25","close":12404.1787},{"date":"2021-01-26","close":12295.8027},{"date":"2021-01-27","close":12123.3857},{"date":"2021-01-28","close":11724.3633},{"date":"2021-01-29","close":11507.6094},{"date":"2021-02-01","close":12005.1572},{"date":"2021-02-02","close":12315.5068},{"date":"2021-02-03","close":12428.8105},{"date":"2021-02-04","close":12216.9834},{"date":"2021-02-05","close":12246.541},{"date":"2021-02-08","close":12128.3125},{"date":"2021-02-09","close":12261.3193},{"date":"2021-02-10","close":12473.1465},{"date":"2021-02-15","close":12788.4229},{"date":"2021-02-16","close":13010.1025},{"date":"2021-02-17","close":13340.1572},{"date":"2021-02-18","close":13034.7324},{"date":"2021-02-19","close":12793.3496},{"date":"2021-02-22","close":12389.4014},{"date":"2021-02-23","close":12143.0898},{"date":"2021-02-24","close":11418.9385},{"date":"2021-02-25","close":11689.8799},{"date":"2021-02-26","close":11241.5957},{"date":"2021-03-02","close":11542.0938},{"date":"2021-03-03","close":11482.9795},{"date":"2021-03-04","close":11039.6201},{"date":"2021-03-05","close":10788.3838},{"date":"2021-03-08","close":10221.8711},{"date":"2021-03-09","close":10108.5684},{"date":"2021-03-10","close":10349.9531},{"date":"2021-03-11","close":10640.5986},{"date":"2021-03-12","close":10847.499},{"date":"2021-03-15","close":10305.6172},{"date":"2021-03-16","close":10527.2949},{"date":"2021-03-17","close":10635.6719},{"date":"2021-03-18","close":10817.9424},{"date":"2021-03-19","close":10581.4834},{"date":"2021-03-22","close":10591.3369},{"date":"2021-03-23","close":10276.0586},{"date":"2021-03-24","close":10034.6758},{"date":"2021-03-25","close":9911.5205},{"date":"2021-03-26","close":10216.9453},{"date":"2021-03-29","close":9867.1846},{"date":"2021-03-30","close":10226.7979},{"date":"2021-03-31","close":10251.4287},{"date":"2021-04-01","close":10551.9268},{"date":"2021-04-02","close":10704.6387},{"date":"2021-04-05","close":10944.5768},{"date":"2021-04-06","close":10709.5654},{"date":"2021-04-07","close":10409.0664},{"date":"2021-04-08","close":10443.5498},{"date":"2021-04-09","close":10216.9453},{"date":"2021-04-12","close":10088.8643},{"date":"2021-04-13","close":9985.4131},{"date":"2021-04-14","close":10103.6416},{"date":"2021-04-15","close":9985.4131},{"date":"2021-04-16","close":10103.6416},{"date":"2021-04-19","close":10295.7646},{"date":"2021-04-20","close":10197.2402},{"date":"2021-04-21","close":10108.5684},{"date":"2021-04-22","close":10192.3135},{"date":"2021-04-23","close":10399.2139},{"date":"2021-04-26","close":10468.1816},{"date":"2021-04-27","close":10443.5498},{"date":"2021-04-28","close":10413.9932},{"date":"2021-04-29","close":10330.2471},{"date":"2021-04-30","close":10177.5352},{"date":"2021-05-03","close":10167.6826},{"date":"2021-05-04","close":10192.3135},{"date":"2021-05-06","close":10019.8965},{"date":"2021-05-07","close":9837.6279},{"date":"2021-05-10","close":9670.1367},{"date":"2021-05-11","close":9423.8271},{"date":"2021-05-12","close":9650.4316},{"date":"2021-05-13","close":9522.3506},{"date":"2021-05-14","close":9399.1953},{"date":"2021-05-17","close":9635.6533},{"date":"2021-05-18","close":9679.9883},{"date":"2021-05-20","close":9881.9639},{"date":"2021-05-21","close":9946.0039},{"date":"2021-05-24","close":9773.5869},{"date":"2021-05-25","close":9936.1514},{"date":"2021-05-26","close":9906.5938},{"date":"2021-05-27","close":9960.7822},{"date":"2021-05-28","close":9788.3652},{"date":"2021-05-31","close":9847.4805},{"date":"2021-06-01","close":10088.8643},{"date":"2021-06-02","close":10103.6416},{"date":"2021-06-03","close":10059.3066},{"date":"2021-06-04","close":9980.4873},{"date":"2021-06-07","close":9852.4053},{"date":"2021-06-08","close":9773.5869},{"date":"2021-06-09","close":9778.5127},{"date":"2021-06-10","close":9803.1445},{"date":"2021-06-11","close":9773.5869},{"date":"2021-06-14","close":9827.7754},{"date":"2021-06-15","close":9778.5127},{"date":"2021-06-16","close":9655.3574},{"date":"2021-06-17","close":9803.1445},{"date":"2021-06-18","close":9946.0039},{"date":"2021-06-21","close":9881.9639},{"date":"2021-06-22","close":9753.8818},{"date":"2021-06-23","close":9946.0039},{"date":"2021-06-24","close":10014.9707},{"date":"2021-06-25","close":10187.3877},{"date":"2021-06-28","close":10216.9453},{"date":"2021-06-29","close":10128.2734},{"date":"2021-06-30","close":10138.126},{"date":"2021-07-01","close":10182.4619},{"date":"2021-07-02","close":9822.8486},{"date":"2021-07-05","close":9596.2432},{"date":"2021-07-06","close":9438.6045},{"date":"2021-07-07","close":9448.457},{"date":"2021-07-08","close":9256.335},{"date":"2021-07-09","close":9418.9004},{"date":"2021-07-12","close":9438.6045},{"date":"2021-07-13","close":9655.3574},{"date":"2021-07-14","close":9689.8408},{"date":"2021-07-15","close":9635.6533},{"date":"2021-07-16","close":9581.4648},{"date":"2021-07-19","close":9374.5645},{"date":"2021-07-20","close":9236.6309},{"date":"2021-07-21","close":9256.335},{"date":"2021-07-22","close":9428.752},{"date":"2021-07-23","close":9251.4092},{"date":"2021-07-26","close":8704.6006},{"date":"2021-07-27","close":8083.8989},{"date":"2021-07-28","close":8118.3828},{"date":"2021-07-29","close":8670.1172},{"date":"2021-07-30","close":8487.8477},{"date":"2021-08-02","close":8586.3711},{"date":"2021-08-03","close":8487.8477},{"date":"2021-08-04","close":8611.0029},{"date":"2021-08-05","close":8433.6592},{"date":"2021-08-06","close":8438.5859},{"date":"2021-08-09","close":8413.9541},{"date":"2021-08-10","close":8566.667},{"date":"2021-08-11","close":8660.2656},{"date":"2021-08-12","close":8606.0771},{"date":"2021-08-13","close":8473.0693},{"date":"2021-08-17","close":8039.563},{"date":"2021-08-18","close":8014.9326},{"date":"2021-08-19","close":7822.8105},{"date":"2021-08-20","close":7660.2456},{"date":"2021-08-23","close":7817.8843},{"date":"2021-08-24","close":8133.1611},{"date":"2021-08-25","close":8290.7998},{"date":"2021-08-26","close":8113.4565},{"date":"2021-08-27","close":8113.4565},{"date":"2021-08-30","close":8162.7183},{"date":"2021-08-31","close":8290.7998},{"date":"2021-09-01","close":8561.7412},{"date":"2021-09-02","close":8635.6338},{"date":"2021-09-03","close":8542.0361},{"date":"2021-09-06","close":8591.2979},{"date":"2021-09-07","close":8812.9775},{"date":"2021-09-08","close":8803.125},{"date":"2021-09-09","close":8532.1836},{"date":"2021-09-10","close":8640.5596},{"date":"2021-09-13","close":8458.29},{"date":"2021-09-14","close":8413.9541},{"date":"2021-09-15","close":8152.8657},{"date":"2021-09-16","close":7970.5967},{"date":"2021-09-17","close":8305.5781},{"date":"2021-09-23","close":8133.1611},{"date":"2021-09-24","close":8083.8989},{"date":"2021-09-27","close":7950.8916},{"date":"2021-09-28","close":8143.0137},{"date":"2021-09-29","close":8000.1533},{"date":"2021-09-30","close":7985.375},{"date":"2021-10-01","close":7896.7031},{"date":"2021-10-05","close":7763.6958},{"date":"2021-10-06","close":7778.4746},{"date":"2021-10-07","close":8010.0063},{"date":"2021-10-08","close":8143.0137},{"date":"2021-10-12","close":8207.0537},{"date":"2021-10-13","close":8271.0947},{"date":"2021-10-14","close":8236.6123},{"date":"2021-10-15","close":8197.2012},{"date":"2021-10-18","close":8157.7925},{"date":"2021-10-19","close":8409.0283},{"date":"2021-10-20","close":8670.1172},{"date":"2021-10-21","close":8561.7412},{"date":"2021-10-22","close":8768.6416},{"date":"2021-10-25","close":8704.6006},{"date":"2021-10-26","close":8542.0361},{"date":"2021-10-27","close":8280.9473},{"date":"2021-10-28","close":8325.2822},{"date":"2021-10-29","close":8236.6123},{"date":"2021-11-01","close":8157.7925},{"date":"2021-11-02","close":8211.9805},{"date":"2021-11-03","close":8157.7925},{"date":"2021-11-04","close":8236.6123},{"date":"2021-11-05","close":8231.6855},{"date":"2021-11-08","close":8059.2681},{"date":"2021-11-09","close":8069.1206},{"date":"2021-11-10","close":8074.0469},{"date":"2021-11-11","close":8330.209},{"date":"2021-11-12","close":8482.9219},{"date":"2021-11-15","close":8546.9619},{"date":"2021-11-16","close":8694.748},{"date":"2021-11-17","close":8650.4131},{"date":"2021-11-18","close":8404.1025},{"date":"2021-11-19","close":8379.4707},{"date":"2021-11-22","close":8340.0615},{"date":"2021-11-23","close":8251.3896},{"date":"2021-11-24","close":8280.9473},{"date":"2021-11-25","close":8285.873},{"date":"2021-11-26","close":8123.3086},{"date":"2021-11-29","close":7975.5225},{"date":"2021-11-30","close":7793.2529},{"date":"2021-12-01","close":7876.9985},{"date":"2021-12-02","close":7753.8438},{"date":"2021-12-03","close":7714.4341},{"date":"2021-12-06","close":7453.3452},{"date":"2021-12-07","close":7630.6885},{"date":"2021-12-08","close":7719.3604},{"date":"2021-12-09","close":7857.2939},{"date":"2021-12-10","close":7817.8843},{"date":"2021-12-13","close":7862.2202},{"date":"2021-12-14","close":7665.1719},{"date":"2021-12-15","close":7571.5737},{"date":"2021-12-16","close":7482.9023},{"date":"2021-12-17","close":7354.8213},{"date":"2021-12-20","close":7202.1089},{"date":"2021-12-21","close":7280.9277},{"date":"2021-12-22","close":7409.0093},{"date":"2021-12-23","close":7344.9688},{"date":"2021-12-24","close":7335.1162},{"date":"2021-12-27","close":7330.1899},{"date":"2021-12-28","close":7271.0757},{"date":"2021-12-29","close":7128.2153},{"date":"2021-12-30","close":7128.2153},{"date":"2022-01-03","close":7484.1741},{"date":"2022-01-04","close":7310.4854},{"date":"2022-01-05","close":7049.3965},{"date":"2022-01-06","close":6970.5771},{"date":"2022-01-07","close":7221.8135},{"date":"2022-01-10","close":7359.7471},{"date":"2022-01-11","close":7354.8213},{"date":"2022-01-12","close":7620.8359},{"date":"2022-01-13","close":7492.7544},{"date":"2022-01-14","close":7438.5664},{"date":"2022-01-17","close":7468.1235},{"date":"2022-01-18","close":7492.7544},{"date":"2022-01-19","close":7359.7471},{"date":"2022-01-20","close":7670.0981},{"date":"2022-01-21","close":7635.6143},{"date":"2022-01-24","close":7507.5337},{"date":"2022-01-25","close":7344.9688},{"date":"2022-01-26","close":7349.895},{"date":"2022-01-27","close":7078.9536},{"date":"2022-01-28","close":7064.1748},{"date":"2022-02-03","close":7290.7808},{"date":"2022-02-04","close":7305.5591},{"date":"2022-02-07","close":7226.7397},{"date":"2022-02-08","close":7152.8467},{"date":"2022-02-09","close":7389.3042},{"date":"2022-02-10","close":7389.3042},{"date":"2022-02-11","close":7285.854},{"date":"2022-02-14","close":7310.5956},{"date":"2022-02-15","close":7202.1089},{"date":"2022-02-16","close":7335.1162},{"date":"2022-02-17","close":7359.7471},{"date":"2022-02-18","close":7354.8213},{"date":"2022-02-21","close":6995.2085},{"date":"2022-02-22","close":6798.1602},{"date":"2022-02-23","close":6936.0942},{"date":"2022-02-24","close":6665.1523},{"date":"2022-02-25","close":6758.7505},{"date":"2022-02-28","close":6709.4883},{"date":"2022-03-02","close":6689.7837},{"date":"2022-03-03","close":6522.293},{"date":"2022-03-04","close":6300.6138},{"date":"2022-03-07","close":6123.2705},{"date":"2022-03-08","close":5950.853},{"date":"2022-03-10","close":5891.7388},{"date":"2022-03-11","close":5679.9121},{"date":"2022-03-14","close":5310.4468},{"date":"2022-03-15","close":4842.4575},{"date":"2022-03-16","close":5571.5356},{"date":"2022-03-17","close":5965.6318},{"date":"2022-03-18","close":5970.5581},{"date":"2022-03-21","close":5862.1816},{"date":"2022-03-22","close":5950.853},{"date":"2022-03-23","close":6280.9087},{"date":"2022-03-24","close":6147.9014},{"date":"2022-03-25","close":5743.9526},{"date":"2022-03-28","close":5867.1079},{"date":"2022-03-29","close":5995.189},{"date":"2022-03-30","close":6049.377},{"date":"2022-03-31","close":5945.9268},{"date":"2022-04-01","close":5862.1816},{"date":"2022-04-04","close":6187.311},{"date":"2022-04-05","close":6256.2778},{"date":"2022-04-06","close":6054.3032},{"date":"2022-04-07","close":5906.5171},{"date":"2022-04-08","close":5773.5098},{"date":"2022-04-11","close":5571.5356},{"date":"2022-04-12","close":5660.2075},{"date":"2022-04-13","close":5674.9858},{"date":"2022-04-14","close":5699.6167},{"date":"2022-04-15","close":5679.9121},{"date":"2022-04-18","close":5724.248},{"date":"2022-04-19","close":5527.1997},{"date":"2022-04-20","close":5487.79},{"date":"2022-04-21","close":5285.8154},{"date":"2022-04-22","close":5300.5947},{"date":"2022-04-25","close":5147.8823},{"date":"2022-04-26","close":5251.3325},{"date":"2022-04-27","close":5408.9712},{"date":"2022-04-28","close":5448.3809},{"date":"2022-04-29","close":5955.7793},{"date":"2022-05-02","close":5969.6769},{"date":"2022-05-03","close":6029.6724},{"date":"2022-05-04","close":5803.0669},{"date":"2022-05-06","close":5561.6831},{"date":"2022-05-09","close":5419.5043},{"date":"2022-05-10","close":5340.0039},{"date":"2022-05-11","close":5527.1997},{"date":"2022-05-12","close":5369.561},{"date":"2022-05-13","close":5541.978},{"date":"2022-05-16","close":5606.019},{"date":"2022-05-17","close":5793.2144},{"date":"2022-05-18","close":5788.2886},{"date":"2022-05-19","close":5606.019},{"date":"2022-05-20","close":5773.5098},{"date":"2022-05-23","close":5689.7642},{"date":"2022-05-24","close":5517.3472},{"date":"2022-05-25","close":5482.8638},{"date":"2022-05-26","close":5463.1592},{"date":"2022-05-27","close":5591.2402},{"date":"2022-05-30","close":5783.3623},{"date":"2022-05-31","close":5970.5581},{"date":"2022-06-02","close":5916.3701},{"date":"2022-06-03","close":6049.377},{"date":"2022-06-07","close":6167.6064},{"date":"2022-06-08","close":6448.3999},{"date":"2022-06-09","close":6379.4331},{"date":"2022-06-10","close":6566.6284},{"date":"2022-06-13","close":6340.0234},{"date":"2022-06-14","close":6399.1377},{"date":"2022-06-15","close":6507.5142},{"date":"2022-06-16","close":6335.0972},{"date":"2022-06-17","close":6374.5068},{"date":"2022-06-20","close":6408.9897},{"date":"2022-06-21","close":6502.5879},{"date":"2022-06-22","close":6399.1377},{"date":"2022-06-23","close":6492.7354},{"date":"2022-06-24","close":6778.4556},{"date":"2022-06-27","close":6921.3149},{"date":"2022-06-28","close":7024.7651},{"date":"2022-06-29","close":6872.0532},{"date":"2022-06-30","close":6748.8979},{"date":"2022-07-01","close":6704.562},{"date":"2022-07-04","close":6763.6768},{"date":"2022-07-05","close":6753.8242},{"date":"2022-07-06","close":6586.3335},{"date":"2022-07-07","close":6640.5215},{"date":"2022-07-08","close":6675.0054},{"date":"2022-07-11","close":6453.3257},{"date":"2022-07-12","close":6389.2852},{"date":"2022-07-13","close":6340.0234},{"date":"2022-07-14","close":6413.916},{"date":"2022-07-15","close":6325.2446},{"date":"2022-07-18","close":6408.9897},{"date":"2022-07-19","close":6354.8018},{"date":"2022-07-20","close":6468.1045},{"date":"2022-07-21","close":6468.1045},{"date":"2022-07-22","close":6438.5474},{"date":"2022-07-25","close":6384.3594},{"date":"2022-07-26","close":6468.1045},{"date":"2022-07-27","close":6399.1377},{"date":"2022-07-28","close":6354.8018},{"date":"2022-07-29","close":6019.8203},{"date":"2022-08-01","close":6059.2295},{"date":"2022-08-02","close":5906.5171},{"date":"2022-08-03","close":6005.041},{"date":"2022-08-04","close":6128.1968},{"date":"2022-08-05","close":6147.9014},{"date":"2022-08-08","close":6093.7129},{"date":"2022-08-09","close":6029.6724},{"date":"2022-08-10","close":5842.4766},{"date":"2022-08-11","close":6014.894},{"date":"2022-08-12","close":6093.7129},{"date":"2022-08-16","close":5950.853},{"date":"2022-08-17","close":6005.041},{"date":"2022-08-18","close":5960.7061},{"date":"2022-08-19","close":5970.5581},{"date":"2022-08-22","close":5990.2627},{"date":"2022-08-23","close":5950.853},{"date":"2022-08-24","close":5812.9199},{"date":"2022-08-25","close":5955.7793},{"date":"2022-08-26","close":6118.3442},{"date":"2022-08-29","close":6142.9751},{"date":"2022-08-30","close":6093.7129},{"date":"2022-08-31","close":6147.9014},{"date":"2022-09-01","close":6098.6392},{"date":"2022-09-02","close":6005.041},{"date":"2022-09-05","close":5985.3364},{"date":"2022-09-06","close":5955.7793},{"date":"2022-09-07","close":5886.8125},{"date":"2022-09-08","close":5936.0747},{"date":"2022-09-13","close":6049.377},{"date":"2022-09-14","close":5931.1484},{"date":"2022-09-15","close":5931.1484},{"date":"2022-09-16","close":5812.9199},{"date":"2022-09-19","close":5615.8716},{"date":"2022-09-20","close":5763.6577},{"date":"2022-09-21","close":5620.7979},{"date":"2022-09-22","close":5522.2734},{"date":"2022-09-23","close":5473.0117},{"date":"2022-09-26","close":5556.7573},{"date":"2022-09-27","close":5571.5356},{"date":"2022-09-28","close":5512.4214},{"date":"2022-09-29","close":5340.0039},{"date":"2022-09-30","close":5295.6685},{"date":"2022-10-04","close":5354.7827},{"date":"2022-10-05","close":5601.0933},{"date":"2022-10-06","close":5512.4214},{"date":"2022-10-07","close":5359.709},{"date":"2022-10-11","close":5039.5059},{"date":"2022-10-12","close":4955.7603},{"date":"2022-10-13","close":4921.2769},{"date":"2022-10-14","close":4985.3174},{"date":"2022-10-17","close":4862.1621},{"date":"2022-10-18","close":4985.3174},{"date":"2022-10-19","close":4921.2769},{"date":"2022-10-20","close":4778.4165},{"date":"2022-10-21","close":4807.9741},{"date":"2022-10-24","close":4374.4683},{"date":"2022-10-25","close":4443.4351},{"date":"2022-10-26","close":4468.0659},{"date":"2022-10-27","close":4610.9258},{"date":"2022-10-28","close":4305.5015},{"date":"2022-10-31","close":4423.73},{"date":"2022-11-01","close":4655.2617},{"date":"2022-11-02","close":4793.1958},{"date":"2022-11-03","close":4635.5571},{"date":"2022-11-04","close":5019.8008},{"date":"2022-11-07","close":5083.8413},{"date":"2022-11-08","close":4926.2026},{"date":"2022-11-09","close":4812.9004},{"date":"2022-11-10","close":4665.1143},{"date":"2022-11-11","close":4906.498},{"date":"2022-11-14","close":5039.5059},{"date":"2022-11-15","close":5340.0039},{"date":"2022-11-16","close":5335.0776},{"date":"2022-11-17","close":5300.5947},{"date":"2022-11-18","close":5384.3398},{"date":"2022-11-21","close":5320.2993},{"date":"2022-11-22","close":5152.8086},{"date":"2022-11-23","close":5211.9229},{"date":"2022-11-24","close":5103.5464},{"date":"2022-11-25","close":5019.8008},{"date":"2022-11-28","close":4921.2769},{"date":"2022-11-29","close":5192.2183},{"date":"2022-11-30","close":5226.7012},{"date":"2022-12-01","close":5413.897},{"date":"2022-12-02","close":5458.2329},{"date":"2022-12-05","close":5822.772},{"date":"2022-12-06","close":5926.2222},{"date":"2022-12-07","close":5945.9268},{"date":"2022-12-08","close":6009.9678},{"date":"2022-12-09","close":6147.9014},{"date":"2022-12-12","close":5945.9268},{"date":"2022-12-13","close":5926.2222},{"date":"2022-12-14","close":5960.7061},{"date":"2022-12-15","close":5847.4028},{"date":"2022-12-16","close":5881.8862},{"date":"2022-12-19","close":5798.1406},{"date":"2022-12-20","close":5566.6094},{"date":"2022-12-21","close":5551.8311},{"date":"2022-12-22","close":5739.0264},{"date":"2022-12-23","close":5670.0596},{"date":"2022-12-26","close":5655.2812},{"date":"2022-12-27","close":5665.1338},{"date":"2022-12-28","close":5714.3955},{"date":"2022-12-29","close":5601.0933},{"date":"2023-01-02","close":5576.4619},{"date":"2023-01-03","close":5793.2144},{"date":"2023-01-04","close":5985.3364},{"date":"2023-01-05","close":6133.1226},{"date":"2023-01-06","close":6009.9678},{"date":"2023-01-09","close":6083.8608},{"date":"2023-01-10","close":6078.9346},{"date":"2023-01-11","close":6157.7534},{"date":"2023-01-12","close":6009.9678},{"date":"2023-01-13","close":6019.8203},{"date":"2023-01-16","close":6005.041},{"date":"2023-01-17","close":5970.5581},{"date":"2023-01-18","close":6000.1152},{"date":"2023-01-19","close":5911.4438},{"date":"2023-01-20","close":6059.2295},{"date":"2023-01-25","close":6167.6064},{"date":"2023-01-26","close":6236.5732},{"date":"2023-01-27","close":6335.0972},{"date":"2023-01-30","close":6113.418},{"date":"2023-01-31","close":5945.9268},{"date":"2023-02-01","close":6172.5327},{"date":"2023-02-02","close":6211.9419},{"date":"2023-02-03","close":6118.3442},{"date":"2023-02-06","close":5990.2627},{"date":"2023-02-07","close":6074.0083},{"date":"2023-02-08","close":5995.189},{"date":"2023-02-09","close":6142.9751},{"date":"2023-02-10","close":5931.1484},{"date":"2023-02-13","close":5960.7061},{"date":"2023-02-14","close":5886.8125},{"date":"2023-02-15","close":5901.5908},{"date":"2023-02-16","close":6064.1562},{"date":"2023-02-17","close":5950.853},{"date":"2023-02-20","close":6019.8203},{"date":"2023-02-21","close":5812.9199},{"date":"2023-02-22","close":5748.8789},{"date":"2023-02-23","close":5748.8789},{"date":"2023-02-24","close":5699.6167},{"date":"2023-02-27","close":5625.7236},{"date":"2023-02-28","close":5576.4619},{"date":"2023-03-02","close":5837.5503},{"date":"2023-03-03","close":5911.4438},{"date":"2023-03-06","close":5817.8457},{"date":"2023-03-07","close":5694.6904},{"date":"2023-03-08","close":5606.019},{"date":"2023-03-09","close":5620.7979},{"date":"2023-03-10","close":5379.4136},{"date":"2023-03-13","close":5458.2329},{"date":"2023-03-14","close":5349.8564},{"date":"2023-03-15","close":5374.4873},{"date":"2023-03-16","close":5349.8564},{"date":"2023-03-17","close":5527.1997},{"date":"2023-03-20","close":5374.4873},{"date":"2023-03-21","close":5522.2734},{"date":"2023-03-22","close":5615.8716},{"date":"2023-03-23","close":5655.2812},{"date":"2023-03-24","close":5837.5503},{"date":"2023-03-27","close":5788.2886},{"date":"2023-03-28","close":5758.7314},{"date":"2023-03-29","close":5911.4438},{"date":"2023-03-30","close":5906.5171},{"date":"2023-03-31","close":5975.4844},{"date":"2023-04-03","close":6009.9678},{"date":"2023-04-04","close":5931.1484},{"date":"2023-04-05","close":5975.4844},{"date":"2023-04-06","close":5911.4438},{"date":"2023-04-07","close":6005.041},{"date":"2023-04-10","close":5990.2627},{"date":"2023-04-11","close":5945.9268},{"date":"2023-04-12","close":5936.0747},{"date":"2023-04-13","close":5768.584},{"date":"2023-04-14","close":5768.584},{"date":"2023-04-17","close":5931.1484},{"date":"2023-04-18","close":5911.4438},{"date":"2023-04-19","close":5812.9199},{"date":"2023-04-20","close":5803.0669},{"date":"2023-04-21","close":5699.6167},{"date":"2023-04-24","close":5586.314},{"date":"2023-04-25","close":5428.6758},{"date":"2023-04-26","close":5561.6831},{"date":"2023-04-27","close":5507.4951},{"date":"2023-04-28","close":5586.314},{"date":"2023-05-02","close":5615.8716},{"date":"2023-05-03","close":5468.0854},{"date":"2023-05-04","close":5443.4541},{"date":"2023-05-08","close":5512.4214},{"date":"2023-05-09","close":5413.897},{"date":"2023-05-10","close":5399.1187},{"date":"2023-05-11","close":5423.7495},{"date":"2023-05-12","close":5512.4214},{"date":"2023-05-15","close":5615.8716},{"date":"2023-05-16","close":5679.9121},{"date":"2023-05-17","close":5615.8716},{"date":"2023-05-18","close":5664.1382},{"date":"2023-05-19","close":5497.6421},{"date":"2023-05-22","close":5556.7573},{"date":"2023-05-23","close":5458.2329},{"date":"2023-05-24","close":5444.8813},{"date":"2023-05-25","close":5221.7749},{"date":"2023-05-26","close":5202.0703},{"date":"2023-05-30","close":5246.4062},{"date":"2023-05-31","close":5083.8413},{"date":"2023-06-01","close":5162.6606},{"date":"2023-06-02","close":5340.0039},{"date":"2023-06-05","close":5344.9307},{"date":"2023-06-07","close":5477.9375},{"date":"2023-06-08","close":5389.2661},{"date":"2023-06-09","close":5438.5278},{"date":"2023-06-12","close":5433.6016},{"date":"2023-06-13","close":5502.5688},{"date":"2023-06-14","close":5532.126},{"date":"2023-06-15","close":5689.7642},{"date":"2023-06-16","close":5803.0669},{"date":"2023-06-19","close":5699.6167},{"date":"2023-06-20","close":5561.6831},{"date":"2023-06-21","close":5512.4214},{"date":"2023-06-22","close":5473.0117},{"date":"2023-06-23","close":5408.9712},{"date":"2023-06-26","close":5384.3398},{"date":"2023-06-27","close":5537.0522},{"date":"2023-06-28","close":5561.6831},{"date":"2023-06-29","close":5551.8311},{"date":"2023-06-30","close":5487.79},{"date":"2023-07-03","close":5719.9676},{"date":"2023-07-04","close":5709.8168},{"date":"2023-07-05","close":5655.0025},{"date":"2023-07-06","close":5549.4344},{"date":"2023-07-07","close":5477.9375},{"date":"2023-07-10","close":5497.6421},{"date":"2023-07-11","close":5639.7764},{"date":"2023-07-12","close":5694.5906},{"date":"2023-07-13","close":5859.0333},{"date":"2023-07-14","close":5724.248},{"date":"2023-07-17","close":5670.0596},{"date":"2023-07-18","close":5674.289},{"date":"2023-07-19","close":5541.978},{"date":"2023-07-20","close":5576.4619},{"date":"2023-07-21","close":5620.7979},{"date":"2023-07-24","close":5477.9375},{"date":"2023-07-25","close":5894.5611},{"date":"2023-07-26","close":5783.3623},{"date":"2023-07-27","close":6009.2649},{"date":"2023-07-28","close":6133.1226},{"date":"2023-07-31","close":6369.6178},{"date":"2023-08-01","close":6319.879},{"date":"2023-08-02","close":6209.2354},{"date":"2023-08-03","close":6221.7944},{"date":"2023-08-04","close":6305.5396},{"date":"2023-08-07","close":6275.9829},{"date":"2023-08-08","close":6177.4585},{"date":"2023-08-09","close":6142.9751},{"date":"2023-08-10","close":6162.6797},{"date":"2023-08-11","close":6103.5654},{"date":"2023-08-14","close":5950.853},{"date":"2023-08-16","close":5926.2222},{"date":"2023-08-17","close":5990.2627},{"date":"2023-08-18","close":5807.9937},{"date":"2023-08-21","close":5674.9858},{"date":"2023-08-22","close":5758.7314},{"date":"2023-08-23","close":5768.584},{"date":"2023-08-24","close":5876.9604},{"date":"2023-08-25","close":5748.8789},{"date":"2023-08-28","close":5862.1816},{"date":"2023-08-29","close":5950.853},{"date":"2023-08-30","close":5980.4106},{"date":"2023-08-31","close":5916.3701},{"date":"2023-09-01","close":5906.5171},{"date":"2023-09-04","close":6024.7466},{"date":"2023-09-05","close":5980.4106},{"date":"2023-09-06","close":5906.5171},{"date":"2023-09-07","close":5862.1816},{"date":"2023-09-08","close":5758.7314},{"date":"2023-09-11","close":5783.3623},{"date":"2023-09-12","close":5768.584},{"date":"2023-09-13","close":5719.3218},{"date":"2023-09-14","close":5739.0264},{"date":"2023-09-15","close":5817.8457},{"date":"2023-09-18","close":5694.6904},{"date":"2023-09-19","close":5625.7236},{"date":"2023-09-20","close":5586.314},{"date":"2023-09-21","close":5522.2734},{"date":"2023-09-22","close":5640.5024},{"date":"2023-09-25","close":5546.9043},{"date":"2023-09-26","close":5546.9043},{"date":"2023-09-27","close":5561.6831},{"date":"2023-10-04","close":5448.3809},{"date":"2023-10-05","close":5453.3071},{"date":"2023-10-06","close":5477.9375},{"date":"2023-10-10","close":5606.019},{"date":"2023-10-11","close":5655.2812},{"date":"2023-10-12","close":5743.9526},{"date":"2023-10-13","close":5620.7979},{"date":"2023-10-16","close":5507.4951},{"date":"2023-10-17","close":5546.9043},{"date":"2023-10-18","close":5458.2329},{"date":"2023-10-19","close":5369.561},{"date":"2023-10-20","close":5320.2993},{"date":"2023-10-23","close":5221.7749},{"date":"2023-10-24","close":5202.0703},{"date":"2023-10-25","close":5349.8564},{"date":"2023-10-26","close":5354.7827},{"date":"2023-10-27","close":5527.1997},{"date":"2023-10-30","close":5532.126},{"date":"2023-10-31","close":5413.897},{"date":"2023-11-01","close":5428.6758},{"date":"2023-11-02","close":5443.4541},{"date":"2023-11-03","close":5527.1997},{"date":"2023-11-06","close":5655.2812},{"date":"2023-11-07","close":5674.9858},{"date":"2023-11-08","close":5645.4282},{"date":"2023-11-09","close":5601.0933},{"date":"2023-11-10","close":5502.5688},{"date":"2023-11-13","close":5551.8311},{"date":"2023-11-14","close":5610.9453},{"date":"2023-11-15","close":5689.7642},{"date":"2023-11-16","close":5635.5762},{"date":"2023-11-17","close":5507.4951},{"date":"2023-11-20","close":5635.5762},{"date":"2023-11-21","close":5625.7236},{"date":"2023-11-22","close":5586.314},{"date":"2023-11-23","close":5665.1338},{"date":"2023-11-24","close":5635.5762},{"date":"2023-11-27","close":5601.0933},{"date":"2023-11-28","close":5541.978},{"date":"2023-11-29","close":5374.4873},{"date":"2023-11-30","close":5364.6353},{"date":"2023-12-01","close":5384.3398},{"date":"2023-12-04","close":5290.7417},{"date":"2023-12-05","close":5167.5869},{"date":"2023-12-06","close":5251.3325},{"date":"2023-12-07","close":5236.5537},{"date":"2023-12-08","close":5202.0703},{"date":"2023-12-11","close":5162.6606},{"date":"2023-12-12","close":5261.1851},{"date":"2023-12-13","close":5192.2183},{"date":"2023-12-14","close":5138.0293},{"date":"2023-12-15","close":5231.6274},{"date":"2023-12-18","close":5182.3652},{"date":"2023-12-19","close":5167.5869},{"date":"2023-12-20","close":5192.2183},{"date":"2023-12-21","close":5197.1445},{"date":"2023-12-22","close":4975.4648},{"date":"2023-12-26","close":5034.5791},{"date":"2023-12-27","close":5029.6533},{"date":"2023-12-28","close":5241.48},{"date":"2024-01-02","close":5172.5132},{"date":"2024-01-03","close":5088.7676},{"date":"2024-01-04","close":5093.6938},{"date":"2024-01-05","close":5069.063},{"date":"2024-01-08","close":4921.2769},{"date":"2024-01-09","close":4881.8667},{"date":"2024-01-10","close":4832.605},{"date":"2024-01-11","close":4950.834},{"date":"2024-01-12","close":4881.8667},{"date":"2024-01-15","close":4788.2695},{"date":"2024-01-16","close":4724.2285},{"date":"2024-01-17","close":4546.8853},{"date":"2024-01-18","close":4604.3963},{"date":"2024-01-19","close":4472.9922},{"date":"2024-01-22","close":4330.1328},{"date":"2024-01-23","close":4546.8853},{"date":"2024-01-24","close":4596.1475},{"date":"2024-01-25","close":4739.0073},{"date":"2024-01-26","close":4561.6641},{"date":"2024-01-29","close":4566.5898},{"date":"2024-01-30","close":4428.6567},{"date":"2024-01-31","close":4290.7227},{"date":"2024-02-01","close":4359.6895},{"date":"2024-02-02","close":4300.5752},{"date":"2024-02-05","close":4354.7632},{"date":"2024-02-06","close":4571.5161},{"date":"2024-02-07","close":4507.4756},{"date":"2024-02-08","close":4472.9922},{"date":"2024-02-13","close":4561.6641},{"date":"2024-02-14","close":4571.5161},{"date":"2024-02-15","close":4591.2212},{"date":"2024-02-16","close":4758.7119},{"date":"2024-02-19","close":4640.4834},{"date":"2024-02-20","close":4625.7046},{"date":"2024-02-21","close":4807.9741},{"date":"2024-02-22","close":4793.1958},{"date":"2024-02-23","close":4822.7524},{"date":"2024-02-26","close":4822.7524},{"date":"2024-02-27","close":4891.7197},{"date":"2024-02-28","close":4896.646},{"date":"2024-02-29","close":4886.7935},{"date":"2024-03-04","close":4896.646},{"date":"2024-03-05","close":4743.9336},{"date":"2024-03-06","close":4832.605},{"date":"2024-03-07","close":4768.5645},{"date":"2024-03-08","close":4783.3433},{"date":"2024-03-11","close":4842.4575},{"date":"2024-03-12","close":5054.2842},{"date":"2024-03-13","close":5118.3247},{"date":"2024-03-14","close":5029.6533},{"date":"2024-03-15","close":4975.4648},{"date":"2024-03-18","close":5098.6201},{"date":"2024-03-19","close":5039.5059},{"date":"2024-03-20","close":5059.2104},{"date":"2024-03-21","close":5054.2842},{"date":"2024-03-22","close":4926.2026},{"date":"2024-03-25","close":4896.646},{"date":"2024-03-26","close":4960.6865},{"date":"2024-03-27","close":4896.646},{"date":"2024-03-28","close":4980.3911},{"date":"2024-03-29","close":5000.0962},{"date":"2024-04-01","close":5073.9888},{"date":"2024-04-02","close":5083.8413},{"date":"2024-04-03","close":4985.3174},{"date":"2024-04-04","close":5014.8745},{"date":"2024-04-05","close":4960.6865},{"date":"2024-04-08","close":4970.5386},{"date":"2024-04-09","close":5009.9482},{"date":"2024-04-11","close":5123.251},{"date":"2024-04-12","close":5093.6938},{"date":"2024-04-15","close":5059.2104},{"date":"2024-04-16","close":4940.9819},{"date":"2024-04-17","close":4896.646},{"date":"2024-04-18","close":4916.3506},{"date":"2024-04-19","close":4822.7524},{"date":"2024-04-22","close":4891.7197},{"date":"2024-04-23","close":5029.6533},{"date":"2024-04-24","close":5177.4395},{"date":"2024-04-25","close":5167.5869},{"date":"2024-04-26","close":5418.8232},{"date":"2024-04-29","close":5473.0117},{"date":"2024-04-30","close":5428.6758},{"date":"2024-05-02","close":5650.3545},{"date":"2024-05-03","close":5743.9526},{"date":"2024-05-07","close":5679.9121},{"date":"2024-05-08","close":5606.019},{"date":"2024-05-09","close":5748.8789},{"date":"2024-05-10","close":5753.8047},{"date":"2024-05-13","close":5837.5503},{"date":"2024-05-14","close":5901.5908},{"date":"2024-05-16","close":5837.5503},{"date":"2024-05-17","close":5916.3701},{"date":"2024-05-20","close":5990.2627},{"date":"2024-05-21","close":5798.1406},{"date":"2024-05-22","close":5847.4028},{"date":"2024-05-23","close":5684.8384},{"date":"2024-05-24","close":5561.6831},{"date":"2024-05-27","close":5610.9453},{"date":"2024-05-28","close":5586.314},{"date":"2024-05-29","close":5448.3809},{"date":"2024-05-30","close":5502.5688},{"date":"2024-05-31","close":5532.126},{"date":"2024-06-03","close":5537.0522},{"date":"2024-06-04","close":5566.6094},{"date":"2024-06-05","close":5601.0933},{"date":"2024-06-07","close":5512.4214},{"date":"2024-06-10","close":5453.3071},{"date":"2024-06-11","close":5522.2734},{"date":"2024-06-12","close":5438.5278},{"date":"2024-06-13","close":5423.7495},{"date":"2024-06-14","close":5468.0854},{"date":"2024-06-17","close":5468.0854},{"date":"2024-06-18","close":5423.7495},{"date":"2024-06-19","close":5596.1665},{"date":"2024-06-20","close":5556.7573},{"date":"2024-06-21","close":5487.79},{"date":"2024-06-24","close":5399.1187},{"date":"2024-06-25","close":5389.2661},{"date":"2024-06-26","close":5458.2329},{"date":"2024-06-27","close":5295.6685},{"date":"2024-06-28","close":5221.7749},{"date":"2024-07-01","close":5197.1445},{"date":"2024-07-02","close":5236.5537},{"date":"2024-07-03","close":5359.709},{"date":"2024-07-04","close":5364.6353},{"date":"2024-07-05","close":5295.6685},{"date":"2024-07-08","close":5221.7749},{"date":"2024-07-09","close":5320.2993},{"date":"2024-07-10","close":5315.373},{"date":"2024-07-11","close":5433.6016},{"date":"2024-07-12","close":5551.8311},{"date":"2024-07-15","close":5428.6758},{"date":"2024-07-16","close":5374.4873},{"date":"2024-07-17","close":5399.1187},{"date":"2024-07-18","close":5349.8564},{"date":"2024-07-19","close":5256.2588},{"date":"2024-07-22","close":5330.1514},{"date":"2024-07-23","close":5256.2588},{"date":"2024-07-24","close":5157.7344},{"date":"2024-07-25","close":5078.915},{"date":"2024-07-26","close":5113.3989},{"date":"2024-07-29","close":5142.9561},{"date":"2024-07-30","close":5000.0962},{"date":"2024-07-31","close":5177.4395},{"date":"2024-08-01","close":5093.6938},{"date":"2024-08-02","close":4945.9077},{"date":"2024-08-05","close":4827.6787},{"date":"2024-08-06","close":4916.3506},{"date":"2024-08-07","close":5014.8745},{"date":"2024-08-08","close":5000.0962},{"date":"2024-08-09","close":5005.0225},{"date":"2024-08-12","close":5005.0225},{"date":"2024-08-13","close":5014.8745},{"date":"2024-08-14","close":4955.7603},{"date":"2024-08-16","close":5049.3584},{"date":"2024-08-19","close":5034.5791},{"date":"2024-08-20","close":4995.1699},{"date":"2024-08-21","close":4901.5723},{"date":"2024-08-22","close":4975.4648},{"date":"2024-08-23","close":4970.5386},{"date":"2024-08-26","close":4955.7603},{"date":"2024-08-27","close":5050.0157},{"date":"2024-08-28","close":4940.9819},{"date":"2024-08-29","close":4911.4243},{"date":"2024-08-30","close":5128.1772},{"date":"2024-09-02","close":5024.7271},{"date":"2024-09-03","close":5024.7271},{"date":"2024-09-04","close":4990.2437},{"date":"2024-09-05","close":4975.4648},{"date":"2024-09-06","close":4955.7603},{"date":"2024-09-09","close":4916.3506},{"date":"2024-09-10","close":4985.3174},{"date":"2024-09-11","close":4926.2026},{"date":"2024-09-12","close":5014.8745},{"date":"2024-09-13","close":4980.3911},{"date":"2024-09-19","close":5206.9966},{"date":"2024-09-20","close":5290.7417},{"date":"2024-09-23","close":5295.6685},{"date":"2024-09-24","close":5522.2734},{"date":"2024-09-25","close":5591.2402},{"date":"2024-09-26","close":5911.4438},{"date":"2024-09-27","close":6216.8682},{"date":"2024-09-30","close":6679.9316},{"date":"2024-10-02","close":7290.7808},{"date":"2024-10-04","close":7379.4521},{"date":"2024-10-07","close":7724.2861},{"date":"2024-10-08","close":7034.6182},{"date":"2024-10-10","close":6891.7583},{"date":"2024-10-11","close":6758.7505},{"date":"2024-10-14","close":6763.6768},{"date":"2024-10-15","close":6566.6284},{"date":"2024-10-16","close":6404.064},{"date":"2024-10-17","close":6463.1782},{"date":"2024-10-18","close":6783.3818},{"date":"2024-10-21","close":6635.5957},{"date":"2024-10-22","close":6660.2266},{"date":"2024-10-23","close":6798.1602},{"date":"2024-10-24","close":6675.0054},{"date":"2024-10-25","close":6739.0459},{"date":"2024-10-28","close":6817.8647},{"date":"2024-10-29","close":6847.4224},{"date":"2024-10-30","close":6819.2976},{"date":"2024-10-31","close":6743.9722},{"date":"2024-11-01","close":6620.8164},{"date":"2024-11-04","close":6635.5957},{"date":"2024-11-05","close":6969.5292},{"date":"2024-11-06","close":6886.832},{"date":"2024-11-07","close":6941.02},{"date":"2024-11-08","close":6980.4292},{"date":"2024-11-11","close":6950.8726},{"date":"2024-11-12","close":6719.3408},{"date":"2024-11-13","close":6610.9644},{"date":"2024-11-14","close":6517.3662},{"date":"2024-11-15","close":6517.3662},{"date":"2024-11-18","close":6502.5879},{"date":"2024-11-19","close":6541.9976},{"date":"2024-11-20","close":6541.9976},{"date":"2024-11-21","close":6532.1455},{"date":"2024-11-22","close":6418.8423},{"date":"2024-11-25","close":6310.4658},{"date":"2024-11-26","close":6335.0972},{"date":"2024-11-27","close":6423.769},{"date":"2024-11-28","close":6453.3257},{"date":"2024-11-29","close":6458.252},{"date":"2024-12-02","close":6586.3335},{"date":"2024-12-03","close":6645.4478},{"date":"2024-12-04","close":6655.3003},{"date":"2024-12-05","close":6601.1118},{"date":"2024-12-06","close":6788.3076},{"date":"2024-12-09","close":6778.4556},{"date":"2024-12-10","close":7182.4038},{"date":"2024-12-11","close":7009.9868},{"date":"2024-12-12","close":7064.1748},{"date":"2024-12-13","close":6926.2412},{"date":"2024-12-16","close":6778.4556},{"date":"2024-12-17","close":6808.0127},{"date":"2024-12-18","close":6847.4224},{"date":"2024-12-19","close":6901.6104},{"date":"2024-12-20","close":6945.9463},{"date":"2024-12-23","close":6945.9463},{"date":"2024-12-24","close":7034.6182},{"date":"2024-12-26","close":7093.7324},{"date":"2024-12-27","close":7142.9946},{"date":"2024-12-30","close":7103.585},{"date":"2025-01-02","close":6906.5366},{"date":"2025-01-03","close":6867.127},{"date":"2025-01-06","close":6911.4629},{"date":"2025-01-07","close":6689.7837},{"date":"2025-01-08","close":6704.562},{"date":"2025-01-09","close":6748.8979},{"date":"2025-01-10","close":6699.6362},{"date":"2025-01-13","close":6596.186},{"date":"2025-01-14","close":6847.4224},{"date":"2025-01-15","close":6778.4556},{"date":"2025-01-16","close":6876.979},{"date":"2025-01-17","close":6965.6509},{"date":"2025-01-20","close":7138.0684},{"date":"2025-01-21","close":7216.8872},{"date":"2025-01-22","close":7029.6914},{"date":"2025-01-23","close":6901.6104},{"date":"2025-01-24","close":7133.1416},{"date":"2025-01-31","close":7532.1641},{"date":"2025-02-03","close":7359.7471},{"date":"2025-02-04","close":7684.8765},{"date":"2025-02-05","close":7591.2788},{"date":"2025-02-06","close":7778.4746},{"date":"2025-02-07","close":7911.4819},{"date":"2025-02-10","close":8162.7183},{"date":"2025-02-11","close":8098.6777},{"date":"2025-02-12","close":8108.5303},{"date":"2025-02-13","close":8399.1768},{"date":"2025-02-14","close":8340.0615},{"date":"2025-02-17","close":8468.1426},{"date":"2025-02-18","close":8601.1504},{"date":"2025-02-19","close":8684.8955},{"date":"2025-02-20","close":8546.9619},{"date":"2025-02-21","close":8881.9434},{"date":"2025-02-24","close":8852.3867},{"date":"2025-02-25","close":8808.0508},{"date":"2025-02-26","close":9172.5898},{"date":"2025-02-27","close":9167.6641},{"date":"2025-02-28","close":8744.0107},{"date":"2025-03-04","close":8620.8545},{"date":"2025-03-05","close":8877.0176},{"date":"2025-03-06","close":9359.7852},{"date":"2025-03-07","close":9364.7119},{"date":"2025-03-10","close":9212.0},{"date":"2025-03-11","close":9212.0},{"date":"2025-03-12","close":9152.8848},{"date":"2025-03-13","close":8872.0918},{"date":"2025-03-14","close":9147.959},{"date":"2025-03-17","close":9128.2539},{"date":"2025-03-18","close":9399.1953},{"date":"2025-03-19","close":9399.1953},{"date":"2025-03-20","close":9167.6641},{"date":"2025-03-21","close":8803.125},{"date":"2025-03-24","close":8798.1982},{"date":"2025-03-25","close":8699.6748},{"date":"2025-03-26","close":8744.0107},{"date":"2025-03-27","close":8778.4941},{"date":"2025-03-28","close":8601.1504},{"date":"2025-03-31","close":8394.25},{"date":"2025-04-01","close":8492.7744},{"date":"2025-04-02","close":8468.1426},{"date":"2025-04-03","close":8305.5781},{"date":"2025-04-04","close":8083.8989},{"date":"2025-04-07","close":6926.2412},{"date":"2025-04-08","close":7005.0605},{"date":"2025-04-09","close":7369.5996},{"date":"2025-04-10","close":7660.2456},{"date":"2025-04-11","close":7684.8765},{"date":"2025-04-14","close":7635.6143},{"date":"2025-04-15","close":7576.5},{"date":"2025-04-16","close":7256.2969},{"date":"2025-04-17","close":7428.7139},{"date":"2025-04-18","close":7369.5996},{"date":"2025-04-21","close":7487.8281},{"date":"2025-04-22","close":7492.7544},{"date":"2025-04-23","close":7699.6553},{"date":"2025-04-24","close":7635.6143},{"date":"2025-04-25","close":7748.9175},{"date":"2025-04-28","close":7729.2124},{"date":"2025-04-29","close":7753.8438},{"date":"2025-04-30","close":7734.1387},{"date":"2025-05-02","close":7876.9985},{"date":"2025-05-07","close":7886.8511},{"date":"2025-05-08","close":7812.958},{"date":"2025-05-09","close":7719.3604},{"date":"2025-05-12","close":7980.4487},{"date":"2025-05-13","close":8039.563},{"date":"2025-05-14","close":8108.5303},{"date":"2025-05-15","close":7931.187},{"date":"2025-05-16","close":7847.4409},{"date":"2025-05-19","close":7812.958},{"date":"2025-05-20","close":7896.7031},{"date":"2025-05-21","close":7891.7769},{"date":"2025-05-22","close":7763.6958},{"date":"2025-05-23","close":7684.8765},{"date":"2025-05-26","close":7492.7544},{"date":"2025-05-27","close":7532.1641},{"date":"2025-05-28","close":7537.0903},{"date":"2025-05-29","close":7714.4341},{"date":"2025-05-30","close":7561.7217},{"date":"2025-06-02","close":7404.083},{"date":"2025-06-04","close":7601.1313},{"date":"2025-06-05","close":7591.2788},{"date":"2025-06-09","close":7793.2529},{"date":"2025-06-10","close":7768.6221},{"date":"2025-06-11","close":7945.9653},{"date":"2025-06-12","close":7763.6958},{"date":"2025-06-13","close":7606.0576},{"date":"2025-06-16","close":7591.2788},{"date":"2025-06-17","close":7635.6143},{"date":"2025-06-18","close":7586.3525},{"date":"2025-06-19","close":7463.1978},{"date":"2025-06-20","close":7409.0093},{"date":"2025-06-23","close":7610.9839},{"date":"2025-06-24","close":7675.0244},{"date":"2025-06-25","close":7788.3267},{"date":"2025-06-26","close":7704.5815},{"date":"2025-06-27","close":7734.1387},{"date":"2025-06-30","close":7694.729},{"date":"2025-07-01","close":7655.3198},{"date":"2025-07-02","close":7650.3936},{"date":"2025-07-03","close":7571.5737},{"date":"2025-07-04","close":7551.8691},{"date":"2025-07-07","close":7625.7622},{"date":"2025-07-08","close":7714.4341},{"date":"2025-07-09","close":7635.6143},{"date":"2025-07-10","close":7606.0576},{"date":"2025-07-11","close":7758.77},{"date":"2025-07-14","close":7763.6958},{"date":"2025-07-15","close":7921.3345},{"date":"2025-07-16","close":8054.3418},{"date":"2025-07-17","close":8088.8252},{"date":"2025-07-18","close":8157.7925},{"date":"2025-07-21","close":8241.5381},{"date":"2025-07-22","close":8226.7588},{"date":"2025-07-23","close":8418.8809},{"date":"2025-07-24","close":8364.6934},{"date":"2025-07-25","close":8305.5781},{"date":"2025-07-28","close":8280.9473},{"date":"2025-07-29","close":8285.873},{"date":"2025-07-30","close":8093.7515},{"date":"2025-07-31","close":8054.3418},{"date":"2025-08-01","close":8118.3828},{"date":"2025-08-04","close":8029.7109},{"date":"2025-08-05","close":8143.0137},{"date":"2025-08-06","close":8157.7925},{"date":"2025-08-07","close":8152.8657},{"date":"2025-08-08","close":8074.0469},{"date":"2025-08-11","close":8059.2681},{"date":"2025-08-12","close":7990.3013},{"date":"2025-08-13","close":8202.1279},{"date":"2025-08-14","close":8221.833},{"date":"2025-08-18","close":8261.2422},{"date":"2025-08-19","close":8226.7588},{"date":"2025-08-20","close":8280.9473},{"date":"2025-08-21","close":8202.1279},{"date":"2025-08-22","close":8344.9883},{"date":"2025-08-25","close":8611.0029},{"date":"2025-08-26","close":8694.748},{"date":"2025-08-27","close":8527.2578},{"date":"2025-08-28","close":8374.5449},{"date":"2025-08-29","close":8482.9219},{"date":"2025-09-01","close":8655.3389},{"date":"2025-09-02","close":8507.5527},{"date":"2025-09-03","close":8473.0693},{"date":"2025-09-04","close":8305.5781},{"date":"2025-09-05","close":8433.6592},{"date":"2025-09-08","close":8561.7412},{"date":"2025-09-09","close":8591.2979},{"date":"2025-09-10","close":8793.2715},{"date":"2025-09-11","close":8788.3467},{"date":"2025-09-12","close":8926.2793},{"date":"2025-09-15","close":8960.7627},{"date":"2025-09-16","close":8995.2471},{"date":"2025-09-17","close":9369.6387},{"date":"2025-09-18","close":9276.04},{"date":"2025-09-19","close":9374.5645},{"date":"2025-09-22","close":9280.9668},{"date":"2025-09-23","close":9152.8848},{"date":"2025-09-24","close":9433.6787},{"date":"2025-09-25","close":9630.7275},{"date":"2025-09-26","close":9542.0557},{"date":"2025-09-29","close":9470.1328},{"date":"2025-09-30","close":9620.875},{"date":"2025-10-01","close":9852.4053},{"date":"2025-10-02","close":10039.6016},{"date":"2025-10-10","close":9542.0557},{"date":"2025-10-13","close":9236.6309},{"date":"2025-10-14","close":9069.1396},{"date":"2025-10-15","close":9221.8516},{"date":"2025-10-16","close":9078.9922},{"date":"2025-10-17","close":8842.5342},{"date":"2025-10-20","close":8985.3945},{"date":"2025-10-21","close":9285.8926},{"date":"2025-10-22","close":9074.0664},{"date":"2025-10-23","close":9093.7705},{"date":"2025-10-24","close":9266.1875},{"date":"2025-10-27","close":9463.2363},{"date":"2025-10-28","close":9399.1953},{"date":"2025-10-29","close":9404.1211},{"date":"2025-10-30","close":9187.3682},{"date":"2025-10-31","close":9049.4346},{"date":"2025-11-03","close":9049.4346},{"date":"2025-11-04","close":8965.6895},{"date":"2025-11-05","close":8985.3945},{"date":"2025-11-06","close":9123.3281},{"date":"2025-11-07","close":9093.7705},{"date":"2025-11-10","close":9157.8115},{"date":"2025-11-11","close":9212.0},{"date":"2025-11-12","close":9305.5967},{"date":"2025-11-13","close":9340.0811},{"date":"2025-11-14","close":9152.8848},{"date":"2025-11-17","close":8965.6895},{"date":"2025-11-18","close":8827.7559},{"date":"2025-11-19","close":8748.9365},{"date":"2025-11-20","close":8684.8955},{"date":"2025-11-21","close":8601.1504},{"date":"2025-11-24","close":8768.6416},{"date":"2025-11-25","close":8788.3467},{"date":"2025-11-26","close":8837.6074},{"date":"2025-11-27","close":8822.8301},{"date":"2025-11-28","close":8793.2715},{"date":"2025-12-01","close":8877.0176},{"date":"2025-12-02","close":8793.2715},{"date":"2025-12-03","close":8689.8223},{"date":"2025-12-04","close":8783.4199},{"date":"2025-12-05","close":8852.3867},{"date":"2025-12-08","close":8911.502},{"date":"2025-12-09","close":8758.7891},{"date":"2025-12-10","close":8753.8623},{"date":"2025-12-11","close":8724.3057},{"date":"2025-12-12","close":8877.0176},{"date":"2025-12-15","close":8630.707},{"date":"2025-12-16","close":8453.3643},{"date":"2025-12-17","close":8625.7812},{"date":"2025-12-18","close":8453.3643},{"date":"2025-12-19","close":8665.1904},{"date":"2025-12-22","close":8709.5273},{"date":"2025-12-23","close":8709.5273},{"date":"2025-12-24","close":8502.627},{"date":"2025-12-26","close":8527.2578},{"date":"2025-12-29","close":8452.8057},{"date":"2025-12-30","close":8611.6367},{"date":"2026-01-02","close":8849.8838},{"date":"2026-01-05","close":8834.9932},{"date":"2026-01-06","close":8983.8975},{"date":"2026-01-07","close":8849.8838},{"date":"2026-01-08","close":8740.6875},{"date":"2026-01-09","close":8859.8105},{"date":"2026-01-12","close":9167.5459},{"date":"2026-01-13","close":9227.1084},{"date":"2026-01-14","close":9286.6699},{"date":"2026-01-15","close":9112.9482},{"date":"2026-01-16","close":9132.8018},{"date":"2026-01-19","close":9033.5322},{"date":"2026-01-20","close":8988.8613},{"date":"2026-01-21","close":8944.1895},{"date":"2026-01-22","close":8978.9346},{"date":"2026-01-23","close":9048.4229},{"date":"2026-01-26","close":8745.6504},{"date":"2026-01-27","close":8839.957},{"date":"2026-01-28","close":8934.2627},{"date":"2026-01-29","close":8820.1025},{"date":"2026-01-30","close":8775.4316},{"date":"2026-02-02","close":8571.9287},{"date":"2026-02-03","close":8442.8779},{"date":"2026-02-04","close":8343.6084},{"date":"2026-02-05","close":8348.5723},{"date":"2026-02-06","close":8378.3535},{"date":"2026-02-09","close":8442.8779},{"date":"2026-02-10","close":8447.8418},{"date":"2026-02-11","close":8437.915},{"date":"2026-02-12","close":8264.1934},{"date":"2026-02-13","close":8224.4854},{"date":"2026-02-19","close":8388.2803},{"date":"2026-02-20","close":8080.5444},{"date":"2026-02-23","close":8249.3027},{"date":"2026-02-24","close":8075.5811},{"date":"2026-02-25","close":7991.2017},{"date":"2026-02-26","close":7792.6626},{"date":"2026-02-27","close":7862.1514},{"date":"2026-03-03","close":7574.2695},{"date":"2026-03-04","close":7450.1826},{"date":"2026-03-05","close":7470.0366},{"date":"2026-03-06","close":7757.918},{"date":"2026-03-09","close":7792.6626},{"date":"2026-03-10","close":7857.188},{"date":"2026-03-11","close":7891.9321},{"date":"2026-03-12","close":7877.0415},{"date":"2026-03-13","close":7916.7495},{"date":"2026-03-16","close":8120.2524},{"date":"2026-03-17","close":8065.6538},{"date":"2026-03-18","close":8060.6904},{"date":"2026-03-19","close":7911.7861},{"date":"2026-03-20","close":7738.0645},{"date":"2026-03-23","close":7499.8174},{"date":"2026-03-24","close":7574.2695},{"date":"2026-03-25","close":7703.3198},{"date":"2026-03-26","close":7688.4297},{"date":"2026-03-27","close":7683.4658},{"date":"2026-03-30","close":7539.5249},{"date":"2026-03-31","close":7514.7075},{"date":"2026-04-01","close":7604.0503},{"date":"2026-04-02","close":7504.7808},{"date":"2026-04-03","close":7420.4019},{"date":"2026-04-06","close":7470.0366},{"date":"2026-04-07","close":7420.4019},{"date":"2026-04-08","close":7688.4297},{"date":"2026-04-09","close":7643.7583},{"date":"2026-04-10","close":7658.6484},{"date":"2026-04-13","close":7633.8311},{"date":"2026-04-14","close":7594.1235},{"date":"2026-04-15","close":7693.3931},{"date":"2026-04-16","close":7941.5669},{"date":"2026-04-17","close":7896.8955},{"date":"2026-04-20","close":7961.4209},{"date":"2026-04-21","close":7901.8589},{"date":"2026-04-22","close":7797.626},{"date":"2026-04-23","close":7658.6484},{"date":"2026-04-24","close":7747.9912},{"date":"2026-04-27","close":7738.0645},{"date":"2026-04-28","close":7559.3789},{"date":"2026-04-29","close":7683.4658},{"date":"2026-04-30","close":7658.6484},{"date":"2026-05-04","close":7782.7358},{"date":"2026-05-06","close":7618.9409},{"date":"2026-05-07","close":7906.8228},{"date":"2026-05-08","close":7882.0054},{"date":"2026-05-11","close":7981.2749},{"date":"2026-05-12","close":8025.9463},{"date":"2026-05-13","close":8035.873},{"date":"2026-05-14","close":8110.3252},{"date":"2026-05-15","close":7837.334},{"date":"2026-05-18","close":7703.3198},{"date":"2026-05-19","close":7752.9546},{"date":"2026-05-20","close":7812.5166},{"date":"2026-05-21","close":7693.3931},{"date":"2026-05-22","close":7822.4434},{"date":"2026-05-26","close":7911.7861},{"date":"2026-05-27","close":7817.48},{"date":"2026-05-28","close":7807.5532},{"date":"2026-05-29","close":7857.188},{"date":"2026-06-01","close":7941.5669},{"date":"2026-06-02","close":8308.8643},{"date":"2026-06-04","close":8075.5811},{"date":"2026-06-05","close":7976.3115},{"date":"2026-06-08","close":7693.3931},{"date":"2026-06-09","close":7718.2104},{"date":"2026-06-10","close":7643.7583},{"date":"2026-06-11","close":7524.6348},{"date":"2026-06-12","close":7609.0137},{"date":"2026-06-15","close":7643.7583},{"date":"2026-06-16","close":7475.0},{"date":"2026-06-17","close":7504.7808},{"date":"2026-06-18","close":7484.9268},{"date":"2026-06-19","close":7479.9634},{"date":"2026-06-22","close":7484.9268},{"date":"2026-06-23","close":7241.7163},{"date":"2026-06-24","close":7390.6206},{"date":"2026-06-25","close":7197.0449},{"date":"2026-06-26","close":6948.8711},{"date":"2026-06-29","close":7187.1182},{"date":"2026-06-30","close":7365.8032},{"date":"2026-07-01","close":7340.9858},{"date":"2026-07-02","close":7395.584},{"date":"2026-07-03","close":7360.8398},{"date":"2026-07-06","close":7390.6206},{"date":"2026-07-07","close":7326.0957},{"date":"2026-07-08","close":7618.9409},{"date":"2026-07-09","close":7559.3789},{"date":"2026-07-10","close":7678.5024},{"date":"2026-07-13","close":7484.9268},{"date":"2026-07-14","close":7450.1826},{"date":"2026-07-15","close":7549.4521},{"date":"2026-07-16","close":7658.6484},{"date":"2026-07-20","close":7445.2192},{"date":"2026-07-21","close":7604.0503},{"date":"2026-07-22","close":7360.8398},{"date":"2026-07-23","close":7345.9492},{"date":"2026-07-24","close":7241.7163},{"date":"2026-07-27","close":7395.584},{"date":"2026-07-28","close":7360.8398},{"date":"2026-07-29","close":7475.0},{"date":"2026-07-30","close":7365.0},{"date":"2026-07-31","close":7345.0},{"date":"2026-08-03","close":7420.0},{"date":"2026-08-04","close":7405.0},{"date":"2026-08-05","close":7455.0},{"date":"2026-08-06","close":7270.0},{"date":"2026-08-07","close":7285.0},{"date":"2026-08-10","close":7370.0},{"date":"2026-08-11","close":7300.0},{"date":"2026-08-12","close":7195.0},{"date":"2026-08-13","close":7295.0},{"date":"2026-08-14","close":7120.0},{"date":"2026-08-18","close":7120.0},{"date":"2026-08-19","close":6965.0},{"date":"2026-08-20","close":7065.0},{"date":"2026-08-21","close":7030.0},{"date":"2026-08-24","close":6760.0},{"date":"2026-08-25","close":6785.0},{"date":"2026-08-26","close":6905.0},{"date":"2026-08-27","close":6815.0},{"date":"2026-08-28","close":6760.0},{"date":"2026-08-31","close":6715.0},{"date":"2026-09-01","close":6670.0},{"date":"2026-09-02","close":6580.0},{"date":"2026-09-03","close":6525.0},{"date":"2026-09-04","close":6595.0},{"date":"2026-09-07","close":6450.0},{"date":"2026-09-08","close":6375.0},{"date":"2026-09-09","close":6265.0},{"date":"2026-09-10","close":6175.0},{"date":"2026-09-11","close":6215.0},{"date":"2026-09-14","close":6200.0},{"date":"2026-09-15","close":6220.0},{"date":"2026-09-16","close":6295.0},{"date":"2026-09-17","close":6340.0},{"date":"2026-09-18","close":6510.0},{"date":"2026-09-21","close":6460.0},{"date":"2026-09-22","close":6435.0},{"date":"2026-09-23","close":6315.0},{"date":"2026-09-28","close":6245.0},{"date":"2026-09-29","close":6135.0},{"date":"2026-09-30","close":6105.0},{"date":"2026-10-01","close":6135.0},{"date":"2026-10-02","close":5980.0},{"date":"2026-10-06","close":6000.0},{"date":"2026-10-07","close":5950.0},{"date":"2026-10-08","close":5860.0},{"date":"2026-10-12","close":5895.0},{"date":"2026-10-13","close":5875.0},{"date":"2026-10-14","close":5985.0},{"date":"2026-10-15","close":5770.0},{"date":"2026-10-16","close":5855.0},{"date":"2026-10-19","close":5780.0},{"date":"2026-10-20","close":5705.0},{"date":"2026-10-21","close":5685.0},{"date":"2026-10-22","close":5330.0},{"date":"2026-10-23","close":5375.0}],"chart_data":[{"date":"2024-10-23","open":6714,"high":6897,"low":6493,"close":6798,"volume":67603},{"date":"2024-10-24","open":6784,"high":6784,"low":6660,"close":6675,"volume":2741},{"date":"2024-10-25","open":6670,"high":6827,"low":6576,"close":6739,"volume":6585},{"date":"2024-10-28","open":6744,"high":6827,"low":6719,"close":6818,"volume":4631},{"date":"2024-10-29","open":6842,"high":6941,"low":6832,"close":6847,"volume":12015},{"date":"2024-10-30","open":6949,"high":6980,"low":6780,"close":6819,"volume":3968},{"date":"2024-10-31","open":6734,"high":6774,"low":6660,"close":6744,"volume":31601},{"date":"2024-11-01","open":6680,"high":6749,"low":6616,"close":6621,"volume":2854},{"date":"2024-11-04","open":6651,"high":6709,"low":6611,"close":6636,"volume":11473},{"date":"2024-11-05","open":6710,"high":7000,"low":6710,"close":6970,"volume":4840},{"date":"2024-11-06","open":6946,"high":6965,"low":6798,"close":6887,"volume":6717},{"date":"2024-11-07","open":6784,"high":6960,"low":6779,"close":6941,"volume":7220},{"date":"2024-11-08","open":7084,"high":7178,"low":6917,"close":6980,"volume":8765},{"date":"2024-11-11","open":6877,"high":6960,"low":6724,"close":6951,"volume":21009},{"date":"2024-11-12","open":6887,"high":7025,"low":6714,"close":6719,"volume":8331},{"date":"2024-11-13","open":6557,"high":6675,"low":6523,"close":6611,"volume":4523},{"date":"2024-11-14","open":6605,"high":6693,"low":6502,"close":6517,"volume":4533},{"date":"2024-11-15","open":6492,"high":6600,"low":6437,"close":6517,"volume":4221},{"date":"2024-11-18","open":6513,"high":6542,"low":6458,"close":6503,"volume":2878},{"date":"2024-11-19","open":6557,"high":6561,"low":6478,"close":6542,"volume":1263},{"date":"2024-11-20","open":6542,"high":6704,"low":6537,"close":6542,"volume":7624},{"date":"2024-11-21","open":6542,"high":6601,"low":6483,"close":6532,"volume":1644},{"date":"2024-11-22","open":6542,"high":6571,"low":6419,"close":6419,"volume":2861},{"date":"2024-11-25","open":6419,"high":6419,"low":6310,"close":6310,"volume":2790},{"date":"2024-11-26","open":6375,"high":6428,"low":6335,"close":6335,"volume":2500},{"date":"2024-11-27","open":6340,"high":6424,"low":6276,"close":6424,"volume":7653},{"date":"2024-11-28","open":6498,"high":6532,"low":6433,"close":6453,"volume":10627},{"date":"2024-11-29","open":6424,"high":6636,"low":6424,"close":6458,"volume":1610},{"date":"2024-12-02","open":6458,"high":6626,"low":6458,"close":6586,"volume":2183},{"date":"2024-12-03","open":6600,"high":6650,"low":6556,"close":6645,"volume":2936},{"date":"2024-12-04","open":6650,"high":6713,"low":6645,"close":6655,"volume":4562},{"date":"2024-12-05","open":6601,"high":6601,"low":6591,"close":6601,"volume":357},{"date":"2024-12-06","open":6605,"high":6788,"low":6600,"close":6788,"volume":3081},{"date":"2024-12-09","open":6758,"high":6896,"low":6728,"close":6778,"volume":1894},{"date":"2024-12-10","open":7388,"high":7438,"low":7087,"close":7182,"volume":34999},{"date":"2024-12-11","open":7010,"high":7138,"low":6975,"close":7010,"volume":5114},{"date":"2024-12-12","open":6999,"high":7147,"low":6940,"close":7064,"volume":5932},{"date":"2024-12-13","open":6984,"high":6984,"low":6896,"close":6926,"volume":1909},{"date":"2024-12-16","open":6896,"high":6896,"low":6778,"close":6778,"volume":3327},{"date":"2024-12-17","open":6739,"high":6847,"low":6719,"close":6808,"volume":865},{"date":"2024-12-18","open":6897,"high":6912,"low":6837,"close":6847,"volume":1589},{"date":"2024-12-19","open":6822,"high":6902,"low":6784,"close":6902,"volume":3423},{"date":"2024-12-20","open":7537,"high":7587,"low":6857,"close":6946,"volume":4088},{"date":"2024-12-23","open":6946,"high":6965,"low":6867,"close":6946,"volume":1366},{"date":"2024-12-24","open":6951,"high":7088,"low":6907,"close":7035,"volume":1781},{"date":"2024-12-26","open":7011,"high":7094,"low":6976,"close":7094,"volume":3032},{"date":"2024-12-27","open":7020,"high":7241,"low":7020,"close":7143,"volume":2803},{"date":"2024-12-30","open":7626,"high":7626,"low":7021,"close":7104,"volume":2167},{"date":"2025-01-02","open":7088,"high":7088,"low":6907,"close":6907,"volume":23597},{"date":"2025-01-03","open":6857,"high":6995,"low":6813,"close":6867,"volume":1711},{"date":"2025-01-06","open":6994,"high":6994,"low":6911,"close":6911,"volume":729},{"date":"2025-01-07","open":7079,"high":7079,"low":6670,"close":6690,"volume":3151},{"date":"2025-01-08","open":6795,"high":6966,"low":6676,"close":6705,"volume":3748},{"date":"2025-01-09","open":6769,"high":6798,"low":6729,"close":6749,"volume":4362},{"date":"2025-01-10","open":6760,"high":6814,"low":6700,"close":6700,"volume":4814},{"date":"2025-01-13","open":6699,"high":6759,"low":6596,"close":6596,"volume":12182},{"date":"2025-01-14","open":6596,"high":6847,"low":6596,"close":6847,"volume":2347},{"date":"2025-01-15","open":6891,"high":6891,"low":6713,"close":6778,"volume":773},{"date":"2025-01-16","open":6872,"high":6946,"low":6803,"close":6877,"volume":1045},{"date":"2025-01-17","open":6858,"high":6966,"low":6799,"close":6966,"volume":2879},{"date":"2025-01-20","open":7045,"high":7183,"low":7010,"close":7138,"volume":13076},{"date":"2025-01-21","open":7194,"high":7252,"low":7109,"close":7217,"volume":1756},{"date":"2025-01-22","open":7148,"high":7148,"low":6995,"close":7030,"volume":7360},{"date":"2025-01-23","open":7040,"high":7133,"low":6902,"close":6902,"volume":1143},{"date":"2025-01-24","open":6902,"high":7133,"low":6902,"close":7133,"volume":3969},{"date":"2025-01-31","open":7203,"high":7537,"low":7203,"close":7532,"volume":9182},{"date":"2025-02-03","open":7538,"high":7538,"low":6966,"close":7360,"volume":14589},{"date":"2025-02-04","open":7487,"high":7753,"low":7474,"close":7685,"volume":12514},{"date":"2025-02-05","open":7734,"high":7752,"low":7526,"close":7591,"volume":5686},{"date":"2025-02-06","open":7592,"high":7778,"low":7577,"close":7778,"volume":4576},{"date":"2025-02-07","open":7783,"high":8060,"low":7768,"close":7911,"volume":11258},{"date":"2025-02-10","open":8020,"high":8168,"low":7947,"close":8163,"volume":21782},{"date":"2025-02-11","open":8222,"high":8222,"low":8015,"close":8099,"volume":12630},{"date":"2025-02-12","open":8104,"high":8143,"low":8005,"close":8109,"volume":11314},{"date":"2025-02-13","open":8177,"high":8532,"low":8177,"close":8399,"volume":25313},{"date":"2025-02-14","open":8300,"high":8385,"low":8084,"close":8340,"volume":12575},{"date":"2025-02-17","open":8370,"high":8670,"low":8310,"close":8468,"volume":108594},{"date":"2025-02-18","open":8473,"high":8769,"low":8473,"close":8601,"volume":130324},{"date":"2025-02-19","open":8606,"high":8749,"low":8503,"close":8685,"volume":108071},{"date":"2025-02-20","open":8685,"high":8685,"low":8414,"close":8547,"volume":83545},{"date":"2025-02-21","open":8636,"high":8897,"low":8616,"close":8882,"volume":148475},{"date":"2025-02-24","open":8912,"high":9064,"low":8779,"close":8852,"volume":300773},{"date":"2025-02-25","open":8872,"high":8887,"low":8483,"close":8808,"volume":94246},{"date":"2025-02-26","open":8887,"high":9183,"low":8709,"close":9173,"volume":114162},{"date":"2025-02-27","open":9419,"high":9419,"low":8907,"close":9168,"volume":41933},{"date":"2025-02-28","open":9163,"high":9246,"low":8714,"close":8744,"volume":40783},{"date":"2025-03-04","open":8670,"high":8739,"low":8330,"close":8621,"volume":14839},{"date":"2025-03-05","open":9419,"high":9419,"low":8616,"close":8877,"volume":117956},{"date":"2025-03-06","open":8921,"high":9375,"low":8921,"close":9360,"volume":88605},{"date":"2025-03-07","open":9419,"high":9591,"low":9237,"close":9365,"volume":32441},{"date":"2025-03-10","open":9365,"high":9463,"low":9089,"close":9212,"volume":14635},{"date":"2025-03-11","open":9118,"high":9281,"low":8907,"close":9212,"volume":25379},{"date":"2025-03-12","open":9237,"high":9409,"low":9153,"close":9153,"volume":29759},{"date":"2025-03-13","open":9153,"high":9237,"low":8818,"close":8872,"volume":35791},{"date":"2025-03-14","open":9212,"high":9212,"low":8917,"close":9148,"volume":26326},{"date":"2025-03-17","open":9246,"high":9286,"low":9035,"close":9128,"volume":17558},{"date":"2025-03-18","open":9251,"high":9414,"low":9207,"close":9399,"volume":24722},{"date":"2025-03-19","open":9705,"high":9705,"low":9286,"close":9399,"volume":63878},{"date":"2025-03-20","open":9404,"high":9468,"low":9168,"close":9168,"volume":19788},{"date":"2025-03-21","open":9168,"high":9168,"low":8789,"close":8803,"volume":26727},{"date":"2025-03-24","open":8739,"high":8926,"low":8739,"close":8798,"volume":9212},{"date":"2025-03-25","open":8799,"high":8957,"low":8676,"close":8700,"volume":62273},{"date":"2025-03-26","open":8724,"high":8798,"low":8646,"close":8744,"volume":14751},{"date":"2025-03-27","open":8703,"high":8931,"low":8650,"close":8778,"volume":17736},{"date":"2025-03-28","open":8779,"high":8912,"low":8557,"close":8601,"volume":6583},{"date":"2025-03-31","open":8600,"high":8600,"low":8369,"close":8394,"volume":22588},{"date":"2025-04-01","open":8395,"high":8626,"low":8395,"close":8493,"volume":8609},{"date":"2025-04-02","open":8493,"high":8601,"low":8414,"close":8468,"volume":11507},{"date":"2025-04-03","open":8277,"high":8386,"low":8090,"close":8306,"volume":36761},{"date":"2025-04-04","open":8305,"high":8360,"low":8084,"close":8084,"volume":6504},{"date":"2025-04-07","open":7881,"high":7881,"low":6846,"close":6926,"volume":45444},{"date":"2025-04-08","open":6927,"high":7340,"low":6927,"close":7005,"volume":64276},{"date":"2025-04-09","open":7006,"high":7392,"low":6621,"close":7370,"volume":55380},{"date":"2025-04-10","open":7369,"high":7813,"low":7369,"close":7660,"volume":74399},{"date":"2025-04-11","open":7660,"high":7768,"low":7345,"close":7685,"volume":79307},{"date":"2025-04-14","open":8376,"high":8376,"low":7616,"close":7636,"volume":6781},{"date":"2025-04-15","open":7640,"high":7753,"low":7516,"close":7576,"volume":6283},{"date":"2025-04-16","open":7577,"high":7577,"low":7246,"close":7256,"volume":28000},{"date":"2025-04-17","open":7336,"high":7474,"low":7281,"close":7429,"volume":3295},{"date":"2025-04-18","open":7435,"high":7588,"low":7341,"close":7370,"volume":4363},{"date":"2025-04-21","open":7523,"high":7523,"low":7360,"close":7488,"volume":28997},{"date":"2025-04-22","open":7483,"high":7498,"low":7341,"close":7493,"volume":34102},{"date":"2025-04-23","open":7497,"high":7848,"low":7497,"close":7700,"volume":21274},{"date":"2025-04-24","open":7883,"high":7883,"low":7573,"close":7636,"volume":19242},{"date":"2025-04-25","open":7686,"high":7917,"low":7686,"close":7749,"volume":16042},{"date":"2025-04-28","open":7900,"high":7900,"low":7664,"close":7729,"volume":25785},{"date":"2025-04-29","open":7745,"high":7819,"low":7726,"close":7754,"volume":12126},{"date":"2025-04-30","open":7644,"high":7817,"low":7644,"close":7734,"volume":7179},{"date":"2025-05-02","open":7740,"high":8099,"low":7740,"close":7877,"volume":7879},{"date":"2025-05-07","open":7992,"high":8100,"low":7834,"close":7887,"volume":12990},{"date":"2025-05-08","open":7891,"high":7923,"low":7695,"close":7813,"volume":17431},{"date":"2025-05-09","open":8043,"high":8118,"low":7666,"close":7719,"volume":8582},{"date":"2025-05-12","open":7787,"high":7980,"low":7719,"close":7980,"volume":26171},{"date":"2025-05-13","open":8125,"high":8321,"low":7982,"close":8040,"volume":9790},{"date":"2025-05-14","open":8039,"high":8187,"low":8024,"close":8109,"volume":19786},{"date":"2025-05-15","open":8109,"high":8177,"low":7931,"close":7931,"volume":7544},{"date":"2025-05-16","open":7935,"high":7965,"low":7802,"close":7847,"volume":3892},{"date":"2025-05-19","open":7853,"high":7853,"low":7740,"close":7813,"volume":3800},{"date":"2025-05-20","open":7814,"high":7927,"low":7784,"close":7897,"volume":3204},{"date":"2025-05-21","open":8080,"high":8080,"low":7789,"close":7892,"volume":2454},{"date":"2025-05-22","open":8168,"high":8168,"low":7754,"close":7764,"volume":5496},{"date":"2025-05-23","open":7986,"high":7986,"low":7685,"close":7685,"volume":7167},{"date":"2025-05-26","open":7912,"high":7912,"low":7478,"close":7493,"volume":5264},{"date":"2025-05-27","open":7715,"high":7715,"low":7429,"close":7532,"volume":7130},{"date":"2025-05-28","open":7532,"high":7597,"low":7532,"close":7537,"volume":4255},{"date":"2025-05-29","open":7586,"high":7777,"low":7521,"close":7714,"volume":7148},{"date":"2025-05-30","open":7848,"high":7848,"low":7547,"close":7562,"volume":7422},{"date":"2025-06-02","open":7562,"high":7630,"low":7369,"close":7404,"volume":6385},{"date":"2025-06-04","open":7601,"high":7644,"low":7506,"close":7601,"volume":5491},{"date":"2025-06-05","open":7782,"high":7782,"low":7556,"close":7591,"volume":16664},{"date":"2025-06-09","open":7783,"high":7863,"low":7655,"close":7793,"volume":10090},{"date":"2025-06-10","open":7883,"high":7907,"low":7764,"close":7769,"volume":172894},{"date":"2025-06-11","open":7803,"high":7946,"low":7773,"close":7946,"volume":12292},{"date":"2025-06-12","open":7967,"high":7967,"low":7706,"close":7764,"volume":6242},{"date":"2025-06-13","open":7762,"high":7762,"low":7541,"close":7606,"volume":6209},{"date":"2025-06-16","open":7871,"high":7871,"low":7536,"close":7591,"volume":4856},{"date":"2025-06-17","open":7759,"high":7759,"low":7608,"close":7636,"volume":16784},{"date":"2025-06-18","open":7634,"high":7752,"low":7546,"close":7586,"volume":3209},{"date":"2025-06-19","open":7541,"high":7644,"low":7458,"close":7463,"volume":6986},{"date":"2025-06-20","open":7512,"high":7512,"low":7394,"close":7409,"volume":24148},{"date":"2025-06-23","open":7409,"high":7615,"low":7409,"close":7611,"volume":9160},{"date":"2025-06-24","open":7611,"high":7710,"low":7587,"close":7675,"volume":9031},{"date":"2025-06-25","open":7675,"high":7793,"low":7675,"close":7788,"volume":12704},{"date":"2025-06-26","open":7803,"high":7803,"low":7685,"close":7705,"volume":33197},{"date":"2025-06-27","open":7704,"high":7759,"low":7634,"close":7734,"volume":2828},{"date":"2025-06-30","open":7740,"high":7744,"low":7650,"close":7695,"volume":4904},{"date":"2025-07-01","open":7778,"high":7778,"low":7640,"close":7655,"volume":6091},{"date":"2025-07-02","open":7655,"high":7946,"low":7615,"close":7650,"volume":34985},{"date":"2025-07-03","open":7740,"high":7740,"low":7522,"close":7572,"volume":6328},{"date":"2025-07-04","open":7798,"high":7798,"low":7439,"close":7552,"volume":7834},{"date":"2025-07-07","open":7553,"high":7626,"low":7478,"close":7626,"volume":32821},{"date":"2025-07-08","open":7624,"high":7752,"low":7624,"close":7714,"volume":3623},{"date":"2025-07-09","open":7834,"high":7834,"low":7631,"close":7636,"volume":1647},{"date":"2025-07-10","open":7862,"high":7862,"low":7601,"close":7606,"volume":2582},{"date":"2025-07-11","open":7612,"high":7799,"low":7612,"close":7759,"volume":6184},{"date":"2025-07-14","open":7932,"high":7932,"low":7631,"close":7764,"volume":8172},{"date":"2025-07-15","open":7886,"high":7933,"low":7773,"close":7921,"volume":8360},{"date":"2025-07-16","open":8069,"high":8177,"low":7946,"close":8054,"volume":729473},{"date":"2025-07-17","open":8059,"high":8089,"low":7951,"close":8089,"volume":7284},{"date":"2025-07-18","open":8090,"high":8218,"low":8090,"close":8158,"volume":34241},{"date":"2025-07-21","open":8227,"high":8325,"low":8187,"close":8242,"volume":776648},{"date":"2025-07-22","open":8252,"high":8266,"low":8182,"close":8227,"volume":5315},{"date":"2025-07-23","open":8242,"high":8438,"low":8222,"close":8419,"volume":21820},{"date":"2025-07-24","open":8438,"high":8438,"low":8340,"close":8365,"volume":10897},{"date":"2025-07-25","open":8858,"high":8858,"low":8248,"close":8306,"volume":9713},{"date":"2025-07-28","open":8370,"high":8370,"low":8247,"close":8281,"volume":8439},{"date":"2025-07-29","open":8345,"high":8375,"low":8167,"close":8286,"volume":301699},{"date":"2025-07-30","open":8345,"high":8380,"low":8015,"close":8094,"volume":401270},{"date":"2025-07-31","open":8182,"high":8182,"low":7986,"close":8054,"volume":443298},{"date":"2025-08-01","open":8768,"high":8768,"low":8043,"close":8118,"volume":9761},{"date":"2025-08-04","open":8065,"high":8065,"low":7844,"close":8030,"volume":13713},{"date":"2025-08-05","open":8148,"high":8148,"low":7996,"close":8143,"volume":13087},{"date":"2025-08-06","open":8144,"high":8178,"low":8050,"close":8158,"volume":445213},{"date":"2025-08-07","open":8212,"high":8212,"low":8079,"close":8153,"volume":11722},{"date":"2025-08-08","open":8295,"high":8295,"low":8039,"close":8074,"volume":6392},{"date":"2025-08-11","open":8074,"high":8079,"low":7996,"close":8059,"volume":9639},{"date":"2025-08-12","open":8201,"high":8201,"low":7980,"close":7990,"volume":8768},{"date":"2025-08-13","open":7991,"high":8222,"low":7991,"close":8202,"volume":13655},{"date":"2025-08-14","open":8207,"high":8340,"low":8182,"close":8222,"volume":21766},{"date":"2025-08-18","open":8221,"high":8334,"low":8108,"close":8261,"volume":16894},{"date":"2025-08-19","open":8409,"high":8409,"low":8197,"close":8227,"volume":30305},{"date":"2025-08-20","open":8325,"high":8325,"low":8172,"close":8281,"volume":17282},{"date":"2025-08-21","open":8291,"high":8291,"low":8202,"close":8202,"volume":4983},{"date":"2025-08-22","open":8340,"high":8345,"low":8197,"close":8345,"volume":10400},{"date":"2025-08-25","open":8493,"high":8646,"low":8380,"close":8611,"volume":9613},{"date":"2025-08-26","open":8847,"high":8847,"low":8528,"close":8695,"volume":23065},{"date":"2025-08-27","open":8698,"high":8738,"low":8527,"close":8527,"volume":15005},{"date":"2025-08-28","open":8680,"high":8680,"low":8286,"close":8375,"volume":7721},{"date":"2025-08-29","open":8523,"high":8523,"low":8350,"close":8483,"volume":35951},{"date":"2025-09-01","open":8600,"high":8669,"low":8561,"close":8655,"volume":9798},{"date":"2025-09-02","open":8656,"high":8724,"low":8453,"close":8508,"volume":18886},{"date":"2025-09-03","open":8508,"high":8626,"low":8443,"close":8473,"volume":5573},{"date":"2025-09-04","open":8519,"high":8519,"low":8301,"close":8306,"volume":4740},{"date":"2025-09-05","open":8449,"high":8449,"low":8326,"close":8434,"volume":13370},{"date":"2025-09-08","open":8576,"high":8576,"low":8414,"close":8562,"volume":24831},{"date":"2025-09-09","open":8709,"high":8709,"low":8557,"close":8591,"volume":12830},{"date":"2025-09-10","open":8675,"high":8847,"low":8601,"close":8793,"volume":59940},{"date":"2025-09-11","open":8792,"high":8809,"low":8625,"close":8788,"volume":19443},{"date":"2025-09-12","open":8867,"high":8971,"low":8793,"close":8926,"volume":8955},{"date":"2025-09-15","open":8926,"high":9040,"low":8917,"close":8961,"volume":4628},{"date":"2025-09-16","open":8961,"high":9064,"low":8902,"close":8995,"volume":99613},{"date":"2025-09-17","open":8995,"high":9370,"low":8995,"close":9370,"volume":43930},{"date":"2025-09-18","open":9256,"high":9567,"low":9256,"close":9276,"volume":15270},{"date":"2025-09-19","open":9355,"high":9508,"low":9320,"close":9375,"volume":11232},{"date":"2025-09-22","open":9695,"high":9695,"low":9246,"close":9281,"volume":90938},{"date":"2025-09-23","open":9404,"high":9404,"low":9123,"close":9153,"volume":32600},{"date":"2025-09-24","open":9399,"high":9448,"low":9133,"close":9434,"volume":129921},{"date":"2025-09-25","open":9705,"high":9714,"low":9394,"close":9631,"volume":136053},{"date":"2025-09-26","open":9852,"high":9852,"low":9478,"close":9542,"volume":180430},{"date":"2025-09-29","open":9912,"high":9912,"low":9379,"close":9470,"volume":16226},{"date":"2025-09-30","open":9690,"high":9690,"low":9547,"close":9621,"volume":6122},{"date":"2025-10-01","open":9907,"high":10384,"low":9611,"close":9852,"volume":17655},{"date":"2025-10-02","open":10148,"high":10148,"low":9749,"close":10040,"volume":24236},{"date":"2025-10-10","open":10040,"high":10040,"low":9542,"close":9542,"volume":31803},{"date":"2025-10-13","open":9123,"high":9468,"low":9118,"close":9237,"volume":29684},{"date":"2025-10-14","open":9296,"high":9493,"low":9054,"close":9069,"volume":49924},{"date":"2025-10-15","open":9271,"high":9271,"low":9108,"close":9222,"volume":7253},{"date":"2025-10-16","open":9375,"high":9375,"low":9050,"close":9079,"volume":29866},{"date":"2025-10-17","open":9085,"high":9179,"low":8843,"close":8843,"volume":20338},{"date":"2025-10-20","open":8847,"high":9133,"low":8847,"close":8985,"volume":45564},{"date":"2025-10-21","open":9163,"high":9350,"low":9089,"close":9286,"volume":13876},{"date":"2025-10-22","open":9350,"high":9350,"low":9015,"close":9074,"volume":7089},{"date":"2025-10-23","open":9246,"high":9246,"low":8966,"close":9094,"volume":8178},{"date":"2025-10-24","open":9291,"high":9311,"low":9232,"close":9266,"volume":13541},{"date":"2025-10-27","open":9458,"high":9517,"low":9365,"close":9463,"volume":196366},{"date":"2025-10-28","open":9542,"high":9616,"low":9394,"close":9399,"volume":12121},{"date":"2025-10-29","open":9508,"high":9542,"low":9379,"close":9404,"volume":3426},{"date":"2025-10-30","open":9409,"high":9478,"low":9187,"close":9187,"volume":11870},{"date":"2025-10-31","open":9359,"high":9359,"low":9049,"close":9049,"volume":30292},{"date":"2025-11-03","open":9196,"high":9196,"low":9004,"close":9049,"volume":37813,"rsi_14":49.53,"sma_20":9427.14,"sma_60":8987.93,"sma_120":8459.39},{"date":"2025-11-04","open":9458,"high":9458,"low":8966,"close":8966,"volume":8886,"rsi_14":43.37,"sma_20":9393.89,"sma_60":9003.78,"sma_120":8469.15},{"date":"2025-11-05","open":8966,"high":8985,"low":8798,"close":8985,"volume":15017,"rsi_14":47.4,"sma_20":9349.89,"sma_60":9018.03,"sma_120":8479.85},{"date":"2025-11-06","open":9163,"high":9163,"low":8966,"close":9123,"volume":9578,"rsi_14":58.22,"sma_20":9303.35,"sma_60":9034.37,"sma_120":8489.51},{"date":"2025-11-07","open":9301,"high":9301,"low":9084,"close":9094,"volume":3982,"rsi_14":53.42,"sma_20":9280.61,"sma_60":9050.29,"sma_120":8498.43},{"date":"2025-11-10","open":9143,"high":9178,"low":9064,"close":9158,"volume":2445,"rsi_14":45.29,"sma_20":9276.6,"sma_60":9068.63,"sma_120":8507.31},{"date":"2025-11-11","open":9340,"high":9350,"low":9113,"close":9212,"volume":6281,"rsi_14":55.75,"sma_20":9283.86,"sma_60":9088.13,"sma_120":8518.14},{"date":"2025-11-12","open":9212,"high":9375,"low":9212,"close":9306,"volume":7191,"rsi_14":58.32,"sma_20":9288.12,"sma_60":9110.38,"sma_120":8530.47},{"date":"2025-11-13","open":9306,"high":9453,"low":9261,"close":9340,"volume":18196,"rsi_14":53.26,"sma_20":9301.37,"sma_60":9129.63,"sma_120":8543.39},{"date":"2025-11-14","open":9517,"high":9517,"low":9108,"close":9153,"volume":23806,"rsi_14":36.23,"sma_20":9317.15,"sma_60":9145.38,"sma_120":8554.02},{"date":"2025-11-17","open":8877,"high":9113,"low":8877,"close":8966,"volume":55204,"rsi_14":32.67,"sma_20":9316.19,"sma_60":9157.29,"sma_120":8563.12},{"date":"2025-11-18","open":8966,"high":8985,"low":8823,"close":8828,"volume":11707,"rsi_14":29.16,"sma_20":9292.94,"sma_60":9167.46,"sma_120":8572.13},{"date":"2025-11-19","open":9000,"high":9000,"low":8749,"close":8749,"volume":25881,"rsi_14":32.4,"sma_20":9276.45,"sma_60":9175.38,"sma_120":8581.13},{"date":"2025-11-20","open":8749,"high":8887,"low":8680,"close":8685,"volume":25158,"rsi_14":34.42,"sma_20":9255.69,"sma_60":9183.55,"sma_120":8591.22},{"date":"2025-11-21","open":8699,"high":8704,"low":8463,"close":8601,"volume":34137,"rsi_14":32.11,"sma_20":9221.94,"sma_60":9187.88,"sma_120":8600.26},{"date":"2025-11-24","open":8606,"high":8769,"low":8547,"close":8769,"volume":25597,"rsi_14":42.64,"sma_20":9186.71,"sma_60":9190.55,"sma_120":8610.68},{"date":"2025-11-25","open":8945,"high":8945,"low":8768,"close":8788,"volume":18567,"rsi_14":42.69,"sma_20":9155.75,"sma_60":9192.15,"sma_120":8619.77},{"date":"2025-11-26","open":8720,"high":8893,"low":8720,"close":8838,"volume":112728,"rsi_14":38.56,"sma_20":9126.98,"sma_60":9197.37,"sma_120":8630.55},{"date":"2025-11-27","open":8739,"high":8912,"low":8739,"close":8823,"volume":17497,"rsi_14":39.03,"sma_20":9108.5,"sma_60":9204.95,"sma_120":8642.56},{"date":"2025-11-28","open":8862,"high":8862,"low":8749,"close":8793,"volume":9545,"rsi_14":34.82,"sma_20":9095.48,"sma_60":9210.2,"sma_120":8652.63},{"date":"2025-12-01","open":8867,"high":8887,"low":8729,"close":8877,"volume":113648,"rsi_14":36.39,"sma_20":9086.71,"sma_60":9213.95,"sma_120":8663.51},{"date":"2025-12-02","open":9045,"high":9045,"low":8793,"close":8793,"volume":3737,"rsi_14":28.99,"sma_20":9077.95,"sma_60":9218.77,"sma_120":8671.97},{"date":"2025-12-03","open":8793,"high":8808,"low":8690,"close":8690,"volume":5524,"rsi_14":24.8,"sma_20":9062.97,"sma_60":9222.44,"sma_120":8679.77},{"date":"2025-12-04","open":8769,"high":8798,"low":8675,"close":8783,"volume":3346,"rsi_14":34.56,"sma_20":9045.75,"sma_60":9230.54,"sma_120":8686.85},{"date":"2025-12-05","open":9045,"high":9045,"low":8749,"close":8852,"volume":3884,"rsi_14":44.74,"sma_20":9033.49,"sma_60":9237.64,"sma_120":8696.07},{"date":"2025-12-08","open":9020,"high":9020,"low":8867,"close":8912,"volume":2768,"rsi_14":54.19,"sma_20":9020.99,"sma_60":9243.55,"sma_120":8707.1},{"date":"2025-12-09","open":9079,"high":9079,"low":8749,"close":8759,"volume":3050,"rsi_14":50.46,"sma_20":8997.99,"sma_60":9246.4,"sma_120":8716.98},{"date":"2025-12-10","open":8926,"high":8926,"low":8675,"close":8754,"volume":2798,"rsi_14":53.4,"sma_20":8969.98,"sma_60":9245.74,"sma_120":8726.44},{"date":"2025-12-11","open":8961,"high":8961,"low":8714,"close":8724,"volume":1364,"rsi_14":56.43,"sma_20":8938.74,"sma_60":9244.64,"sma_120":8736.06},{"date":"2025-12-12","open":8724,"high":8877,"low":8724,"close":8877,"volume":5335,"rsi_14":55.73,"sma_20":8924.74,"sma_60":9243.82,"sma_120":8748.02},{"date":"2025-12-15","open":8902,"high":8902,"low":8631,"close":8631,"volume":1160,"rsi_14":43.24,"sma_20":8907.73,"sma_60":9238.23,"sma_120":8758.35},{"date":"2025-12-16","open":8631,"high":8680,"low":8414,"close":8453,"volume":15420,"rsi_14":35.25,"sma_20":8888.72,"sma_60":9229.07,"sma_120":8765.48},{"date":"2025-12-17","open":8532,"high":8645,"low":8522,"close":8626,"volume":69291,"rsi_14":43.24,"sma_20":8882.48,"sma_60":9216.48,"sma_120":8773.52},{"date":"2025-12-18","open":8813,"high":8813,"low":8453,"close":8453,"volume":9497,"rsi_14":39.38,"sma_20":8870.73,"sma_60":9202.57,"sma_120":8779.15},{"date":"2025-12-19","open":8636,"high":8710,"low":8601,"close":8665,"volume":8118,"rsi_14":43.87,"sma_20":8874.0,"sma_60":9190.56,"sma_120":8787.28},{"date":"2025-12-22","open":8847,"high":8847,"low":8685,"close":8710,"volume":57635,"rsi_14":47.52,"sma_20":8870.99,"sma_60":9180.9,"sma_120":8795.52},{"date":"2025-12-23","open":8892,"high":8892,"low":8710,"close":8710,"volume":11342,"rsi_14":50.62,"sma_20":8866.96,"sma_60":9173.4,"sma_120":8804.11},{"date":"2025-12-24","open":8887,"high":8887,"low":8503,"close":8503,"volume":1697,"rsi_14":41.74,"sma_20":8850.0,"sma_60":9157.65,"sma_120":8811.28},{"date":"2025-12-26","open":8690,"high":8690,"low":8429,"close":8527,"volume":2664,"rsi_14":40.18,"sma_20":8835.0,"sma_60":9138.98,"sma_120":8818.7},{"date":"2025-12-29","open":8711,"high":8711,"low":8398,"close":8453,"volume":11039,"rsi_14":34.94,"sma_20":8814.5,"sma_60":9119.48,"sma_120":8825.61},{"date":"2025-12-30","open":8612,"high":8612,"low":8433,"close":8612,"volume":33425,"rsi_14":43.91,"sma_20":8797.75,"sma_60":9103.86,"sma_120":8834.03},{"date":"2026-01-02","open":8775,"high":8850,"low":8493,"close":8850,"volume":9945,"rsi_14":50.75,"sma_20":8797.25,"sma_60":9089.7,"sma_120":8843.83},{"date":"2026-01-05","open":9004,"high":9004,"low":8746,"close":8835,"volume":36124,"rsi_14":51.13,"sma_20":8801.25,"sma_60":9071.37,"sma_120":8852.75},{"date":"2026-01-06","open":9004,"high":9073,"low":8934,"close":8984,"volume":5792,"rsi_14":51.01,"sma_20":8808.0,"sma_60":9052.36,"sma_120":8863.59},{"date":"2026-01-07","open":9153,"high":9153,"low":8820,"close":8850,"volume":31165,"rsi_14":54.16,"sma_20":8804.5,"sma_60":9039.53,"sma_120":8873.54},{"date":"2026-01-08","open":9014,"high":9014,"low":8716,"close":8741,"volume":6633,"rsi_14":56.27,"sma_20":8792.5,"sma_60":9030.03,"sma_120":8881.3},{"date":"2026-01-09","open":8780,"high":8900,"low":8780,"close":8860,"volume":27342,"rsi_14":54.89,"sma_20":8794.25,"sma_60":9025.37,"sma_120":8890.02},{"date":"2026-01-12","open":8855,"high":9168,"low":8855,"close":9168,"volume":9891,"rsi_14":67.47,"sma_20":8811.75,"sma_60":9023.28,"sma_120":8899.98},{"date":"2026-01-13","open":9331,"high":9446,"low":9212,"close":9227,"volume":25188,"rsi_14":64.53,"sma_20":8833.75,"sma_60":9024.62,"sma_120":8909.32},{"date":"2026-01-14","open":9401,"high":9500,"low":9158,"close":9287,"volume":7547,"rsi_14":64.84,"sma_20":8851.0,"sma_60":9030.96,"sma_120":8918.86},{"date":"2026-01-15","open":9455,"high":9455,"low":9098,"close":9113,"volume":4937,"rsi_14":58.9,"sma_20":8872.0,"sma_60":9031.97,"sma_120":8926.37},{"date":"2026-01-16","open":9123,"high":9287,"low":9118,"close":9133,"volume":5732,"rsi_14":66.57,"sma_20":8903.0,"sma_60":9028.22,"sma_120":8933.32},{"date":"2026-01-19","open":9406,"high":9406,"low":8984,"close":9034,"volume":7622,"rsi_14":62.4,"sma_20":8920.25,"sma_60":9026.39,"sma_120":8939.57},{"date":"2026-01-20","open":9207,"high":9207,"low":8949,"close":8989,"volume":3650,"rsi_14":65.88,"sma_20":8944.0,"sma_60":9023.47,"sma_120":8943.82},{"date":"2026-01-21","open":8646,"high":8974,"low":8646,"close":8944,"volume":18205,"rsi_14":60.57,"sma_20":8954.75,"sma_60":9016.9,"sma_120":8948.16},{"date":"2026-01-22","open":9009,"high":9068,"low":8904,"close":8979,"volume":14464,"rsi_14":54.71,"sma_20":8965.0,"sma_60":9007.57,"sma_120":8953.29},{"date":"2026-01-23","open":9019,"high":9158,"low":8979,"close":9048,"volume":17987,"rsi_14":57.49,"sma_20":8978.75,"sma_60":9000.49,"sma_120":8959.21},{"date":"2026-01-26","open":9048,"high":9048,"low":8736,"close":8746,"volume":6735,"rsi_14":42.45,"sma_20":8987.75,"sma_60":8988.24,"sma_120":8962.54},{"date":"2026-01-27","open":8746,"high":8914,"low":8746,"close":8840,"volume":57377,"rsi_14":49.68,"sma_20":9000.25,"sma_60":8981.25,"sma_120":8968.29},{"date":"2026-01-28","open":8840,"high":8934,"low":8815,"close":8934,"volume":5347,"rsi_14":56.35,"sma_20":9024.5,"sma_60":8978.16,"sma_120":8975.17},{"date":"2026-01-29","open":8939,"high":8954,"low":8805,"close":8820,"volume":22535,"rsi_14":48.69,"sma_20":9035.0,"sma_60":8973.15,"sma_120":8980.54},{"date":"2026-01-30","open":8641,"high":8919,"low":8641,"close":8775,"volume":15074,"rsi_14":34.39,"sma_20":9031.25,"sma_60":8968.82,"sma_120":8986.3},{"date":"2026-02-02","open":8766,"high":8775,"low":8497,"close":8572,"volume":21149,"rsi_14":26.6,"sma_20":9018.0,"sma_60":8960.74,"sma_120":8989.38},{"date":"2026-02-03","open":8572,"high":8636,"low":8264,"close":8443,"volume":13708,"rsi_14":21.28,"sma_20":8990.75,"sma_60":8948.17,"sma_120":8991.27},{"date":"2026-02-04","open":8448,"high":8448,"low":8239,"close":8344,"volume":35386,"rsi_14":22.42,"sma_20":8965.25,"sma_60":8934.41,"sma_120":8992.35},{"date":"2026-02-05","open":8349,"high":8349,"low":8220,"close":8349,"volume":17767,"rsi_14":21.58,"sma_20":8945.5,"sma_60":8919.66,"sma_120":8994.14},{"date":"2026-02-06","open":8532,"high":8532,"low":8224,"close":8378,"volume":8945,"rsi_14":25.0,"sma_20":8921.25,"sma_60":8904.5,"sma_120":8996.32},{"date":"2026-02-09","open":8388,"high":8567,"low":8388,"close":8443,"volume":3752,"rsi_14":29.48,"sma_20":8884.75,"sma_60":8888.83,"sma_120":8999.6},{"date":"2026-02-10","open":8622,"high":8622,"low":8368,"close":8448,"volume":2223,"rsi_14":30.77,"sma_20":8845.5,"sma_60":8872.66,"sma_120":9001.15},{"date":"2026-02-11","open":8622,"high":8622,"low":8438,"close":8438,"volume":3456,"rsi_14":28.63,"sma_20":8802.75,"sma_60":8859.5,"sma_120":9002.44},{"date":"2026-02-12","open":8627,"high":8627,"low":8264,"close":8264,"volume":2692,"rsi_14":21.38,"sma_20":8760.0,"sma_60":8846.58,"sma_120":9001.94},{"date":"2026-02-13","open":8448,"high":8448,"low":8125,"close":8224,"volume":30813,"rsi_14":26.46,"sma_20":8714.25,"sma_60":8835.32,"sma_120":9001.39},{"date":"2026-02-19","open":8408,"high":8448,"low":8224,"close":8388,"volume":13337,"rsi_14":30.8,"sma_20":8681.75,"sma_60":8828.16,"sma_120":9001.77},{"date":"2026-02-20","open":8468,"high":8468,"low":8051,"close":8081,"volume":199685,"rsi_14":19.29,"sma_20":8636.0,"sma_60":8816.91,"sma_120":9000.23},{"date":"2026-02-23","open":8086,"high":8339,"low":8086,"close":8249,"volume":35404,"rsi_14":30.24,"sma_20":8601.0,"sma_60":8809.92,"sma_120":8998.9},{"date":"2026-02-24","open":8249,"high":8294,"low":8066,"close":8076,"volume":9375,"rsi_14":27.76,"sma_20":8555.5,"sma_60":8797.16,"sma_120":8993.86},{"date":"2026-02-25","open":8344,"high":8344,"low":7981,"close":7991,"volume":47274,"rsi_14":30.03,"sma_20":8502.25,"sma_60":8782.65,"sma_120":8987.4},{"date":"2026-02-26","open":8160,"high":8160,"low":7778,"close":7793,"volume":28936,"rsi_14":28.66,"sma_20":8454.25,"sma_60":8764.0,"sma_120":8980.69},{"date":"2026-02-27","open":7793,"high":7966,"low":7713,"close":7862,"volume":68715,"rsi_14":33.89,"sma_20":8405.0,"sma_60":8746.75,"sma_120":8975.85},{"date":"2026-03-03","open":7862,"high":7862,"low":7574,"close":7574,"volume":214060,"rsi_14":29.16,"sma_20":8339.41,"sma_60":8726.14,"sma_120":8968.17},{"date":"2026-03-04","open":7782,"high":7782,"low":7440,"close":7450,"volume":24295,"rsi_14":25.99,"sma_20":8273.28,"sma_60":8702.01,"sma_120":8957.98},{"date":"2026-03-05","open":7673,"high":7782,"low":7400,"close":7470,"volume":7386,"rsi_14":24.13,"sma_20":8210.41,"sma_60":8679.64,"sma_120":8949.21},{"date":"2026-03-06","open":7471,"high":7758,"low":7471,"close":7758,"volume":66274,"rsi_14":34.63,"sma_20":8172.36,"sma_60":8663.87,"sma_120":8943.16},{"date":"2026-03-09","open":7962,"high":7987,"low":7446,"close":7793,"volume":14007,"rsi_14":35.91,"sma_20":8142.58,"sma_60":8647.11,"sma_120":8938.83},{"date":"2026-03-10","open":7792,"high":7891,"low":7762,"close":7857,"volume":37225,"rsi_14":41.2,"sma_20":8121.11,"sma_60":8630.29,"sma_120":8933.96},{"date":"2026-03-11","open":7942,"high":7987,"low":7823,"close":7892,"volume":90865,"rsi_14":43.06,"sma_20":8101.1,"sma_60":8613.03,"sma_120":8928.29},{"date":"2026-03-12","open":8040,"high":8279,"low":7792,"close":7877,"volume":144762,"rsi_14":37.59,"sma_20":8078.89,"sma_60":8598.13,"sma_120":8922.26},{"date":"2026-03-13","open":7878,"high":7997,"low":7873,"close":7917,"volume":6508,"rsi_14":46.64,"sma_20":8055.41,"sma_60":8583.97,"sma_120":8914.85},{"date":"2026-03-16","open":7971,"high":8140,"low":7802,"close":8120,"volume":34966,"rsi_14":47.88,"sma_20":8042.03,"sma_60":8573.76,"sma_120":8909.2},{"date":"2026-03-17","open":8290,"high":8290,"low":8012,"close":8066,"volume":9852,"rsi_14":51.75,"sma_20":8026.36,"sma_60":8560.04,"sma_120":8901.93},{"date":"2026-03-18","open":8255,"high":8255,"low":7962,"close":8061,"volume":60935,"rsi_14":54.71,"sma_20":8019.19,"sma_60":8550.4,"sma_120":8894.31},{"date":"2026-03-19","open":8250,"high":8250,"low":7878,"close":7912,"volume":7860,"rsi_14":56.69,"sma_20":8006.45,"sma_60":8541.23,"sma_120":8885.15},{"date":"2026-03-20","open":8145,"high":8145,"low":7708,"close":7738,"volume":42270,"rsi_14":47.75,"sma_20":7976.69,"sma_60":8526.23,"sma_120":8871.36},{"date":"2026-03-23","open":7739,"high":7739,"low":7471,"close":7500,"volume":21729,"rsi_14":47.4,"sma_20":7950.29,"sma_60":8510.1,"sma_120":8856.33},{"date":"2026-03-24","open":8289,"high":8289,"low":7445,"close":7574,"volume":7833,"rsi_14":54.45,"sma_20":7919.2,"sma_60":8491.65,"sma_120":8841.11},{"date":"2026-03-25","open":7961,"high":7961,"low":7633,"close":7703,"volume":176996,"rsi_14":57.75,"sma_20":7903.41,"sma_60":8474.64,"sma_120":8827.77},{"date":"2026-03-26","open":7931,"high":7931,"low":7559,"close":7688,"volume":6445,"rsi_14":47.2,"sma_20":7891.11,"sma_60":8457.37,"sma_120":8815.38},{"date":"2026-03-27","open":7832,"high":7832,"low":7534,"close":7683,"volume":64320,"rsi_14":45.46,"sma_20":7888.55,"sma_60":8443.52,"sma_120":8800.58},{"date":"2026-03-30","open":7917,"high":7917,"low":7411,"close":7540,"volume":8318,"rsi_14":37.58,"sma_20":7875.18,"sma_60":8426.81,"sma_120":8782.89},{"date":"2026-03-31","open":7753,"high":7753,"low":7411,"close":7515,"volume":41838,"rsi_14":35.17,"sma_20":7872.14,"sma_60":8412.02,"sma_120":8765.75},{"date":"2026-04-01","open":7738,"high":7738,"low":7455,"close":7604,"volume":35774,"rsi_14":39.87,"sma_20":7879.95,"sma_60":8396.08,"sma_120":8749.97},{"date":"2026-04-02","open":7605,"high":7704,"low":7456,"close":7505,"volume":28969,"rsi_14":35.37,"sma_20":7881.68,"sma_60":8374.45,"sma_120":8732.07},{"date":"2026-04-03","open":7504,"high":7579,"low":7420,"close":7420,"volume":2191,"rsi_14":22.83,"sma_20":7864.57,"sma_60":8351.64,"sma_120":8711.51},{"date":"2026-04-06","open":7420,"high":7574,"low":7420,"close":7470,"volume":2548,"rsi_14":23.71,"sma_20":7845.35,"sma_60":8326.23,"sma_120":8689.3},{"date":"2026-04-07","open":7470,"high":7549,"low":7420,"close":7420,"volume":2013,"rsi_14":22.9,"sma_20":7820.33,"sma_60":8302.23,"sma_120":8670.88},{"date":"2026-04-08","open":7420,"high":7743,"low":7420,"close":7688,"volume":14914,"rsi_14":39.97,"sma_20":7807.08,"sma_60":8284.56,"sma_120":8657.29},{"date":"2026-04-09","open":7688,"high":7827,"low":7614,"close":7644,"volume":4338,"rsi_14":44.01,"sma_20":7792.29,"sma_60":8264.14,"sma_120":8644.76},{"date":"2026-04-10","open":7644,"high":7738,"low":7495,"close":7659,"volume":3147,"rsi_14":54.84,"sma_20":7776.27,"sma_60":8238.81,"sma_120":8631.05},{"date":"2026-04-13","open":7659,"high":7718,"low":7589,"close":7634,"volume":14464,"rsi_14":50.09,"sma_20":7748.65,"sma_60":8212.06,"sma_120":8618.34},{"date":"2026-04-14","open":7634,"high":7728,"low":7564,"close":7594,"volume":23183,"rsi_14":40.83,"sma_20":7721.82,"sma_60":8183.64,"sma_120":8607.3},{"date":"2026-04-15","open":8334,"high":8334,"low":7639,"close":7693,"volume":3078,"rsi_14":47.32,"sma_20":7700.24,"sma_60":8159.81,"sma_120":8595.89},{"date":"2026-04-16","open":7693,"high":7942,"low":7693,"close":7942,"volume":12862,"rsi_14":58.04,"sma_20":7698.73,"sma_60":8139.81,"sma_120":8584.02},{"date":"2026-04-17","open":7942,"high":8105,"low":7862,"close":7897,"volume":2614,"rsi_14":63.14,"sma_20":7703.74,"sma_60":8120.73,"sma_120":8573.56},{"date":"2026-04-20","open":7897,"high":8031,"low":7803,"close":7961,"volume":13419,"rsi_14":66.5,"sma_20":7724.14,"sma_60":8103.48,"sma_120":8563.48},{"date":"2026-04-21","open":7961,"high":8031,"low":7837,"close":7902,"volume":31024,"rsi_14":60.41,"sma_20":7737.73,"sma_60":8085.98,"sma_120":8551.44},{"date":"2026-04-22","open":7902,"high":7942,"low":7763,"close":7798,"volume":3142,"rsi_14":60.23,"sma_20":7739.52,"sma_60":8066.14,"sma_120":8536.86},{"date":"2026-04-23","open":7798,"high":7798,"low":7609,"close":7659,"volume":7826,"rsi_14":57.52,"sma_20":7735.08,"sma_60":8042.81,"sma_120":8521.65},{"date":"2026-04-24","open":7659,"high":7748,"low":7525,"close":7748,"volume":9274,"rsi_14":60.77,"sma_20":7735.38,"sma_60":8026.06,"sma_120":8507.15},{"date":"2026-04-27","open":7748,"high":7773,"low":7614,"close":7738,"volume":2565,"rsi_14":62.7,"sma_20":7742.5,"sma_60":8007.56,"sma_120":8494.41},{"date":"2026-04-28","open":7738,"high":7773,"low":7520,"close":7559,"volume":2702,"rsi_14":44.44,"sma_20":7741.88,"sma_60":7984.48,"sma_120":8481.32},{"date":"2026-04-29","open":7559,"high":7683,"low":7554,"close":7683,"volume":10471,"rsi_14":51.6,"sma_20":7742.95,"sma_60":7965.39,"sma_120":8469.27},{"date":"2026-04-30","open":7683,"high":7748,"low":7639,"close":7659,"volume":2320,"rsi_14":50.0,"sma_20":7747.84,"sma_60":7946.64,"sma_120":8457.73},{"date":"2026-05-04","open":7659,"high":7872,"low":7599,"close":7783,"volume":13789,"rsi_14":55.51,"sma_20":7763.25,"sma_60":7933.39,"sma_120":8447.07},{"date":"2026-05-06","open":7748,"high":7758,"low":7554,"close":7619,"volume":21189,"rsi_14":50.84,"sma_20":7770.75,"sma_60":7919.56,"sma_120":8433.86},{"date":"2026-05-07","open":7619,"high":7907,"low":7619,"close":7907,"volume":15616,"rsi_14":56.42,"sma_20":7795.25,"sma_60":7912.23,"sma_120":8423.32},{"date":"2026-05-08","open":8031,"high":8031,"low":7798,"close":7882,"volume":228682,"rsi_14":47.93,"sma_20":7805.0,"sma_60":7904.39,"sma_120":8412.03},{"date":"2026-05-11","open":7882,"high":8075,"low":7882,"close":7981,"volume":9525,"rsi_14":52.82,"sma_20":7822.0,"sma_60":7897.73,"sma_120":8401.11},{"date":"2026-05-12","open":7982,"high":8131,"low":7897,"close":8026,"volume":5630,"rsi_14":52.19,"sma_20":7840.5,"sma_60":7890.73,"sma_120":8389.78},{"date":"2026-05-13","open":8026,"high":8091,"low":7947,"close":8036,"volume":19225,"rsi_14":54.7,"sma_20":7860.75,"sma_60":7883.81,"sma_120":8378.24},{"date":"2026-05-14","open":8100,"high":8338,"low":8065,"close":8110,"volume":8684,"rsi_14":61.21,"sma_20":7886.75,"sma_60":7878.31,"sma_120":8368.9},{"date":"2026-05-15","open":8110,"high":8110,"low":7837,"close":7837,"volume":3928,"rsi_14":55.84,"sma_20":7894.0,"sma_60":7871.14,"sma_120":8358.86},{"date":"2026-05-18","open":7837,"high":7956,"low":7673,"close":7703,"volume":33280,"rsi_14":48.58,"sma_20":7882.0,"sma_60":7862.39,"sma_120":8348.86},{"date":"2026-05-19","open":7699,"high":7798,"low":7674,"close":7753,"volume":939,"rsi_14":50.46,"sma_20":7874.75,"sma_60":7851.73,"sma_120":8339.94},{"date":"2026-05-20","open":7689,"high":7833,"low":7689,"close":7813,"volume":3655,"rsi_14":58.47,"sma_20":7867.25,"sma_60":7847.23,"sma_120":8332.07},{"date":"2026-05-21","open":7812,"high":7886,"low":7678,"close":7693,"volume":1553,"rsi_14":50.33,"sma_20":7856.75,"sma_60":7837.89,"sma_120":8323.9},{"date":"2026-05-22","open":7782,"high":7842,"low":7713,"close":7822,"volume":2151,"rsi_14":55.14,"sma_20":7858.0,"sma_60":7833.64,"sma_120":8315.4},{"date":"2026-05-26","open":7823,"high":7962,"low":7734,"close":7912,"volume":6678,"rsi_14":54.14,"sma_20":7870.75,"sma_60":7832.31,"sma_120":8307.48},{"date":"2026-05-27","open":7916,"high":7976,"low":7792,"close":7817,"volume":5775,"rsi_14":56.67,"sma_20":7874.25,"sma_60":7832.73,"sma_120":8298.36},{"date":"2026-05-28","open":7818,"high":7843,"low":7699,"close":7808,"volume":7446,"rsi_14":45.9,"sma_20":7877.75,"sma_60":7831.81,"sma_120":8289.28},{"date":"2026-05-29","open":7693,"high":7926,"low":7693,"close":7857,"volume":7948,"rsi_14":49.0,"sma_20":7892.75,"sma_60":7835.59,"sma_120":8280.86},{"date":"2026-06-01","open":7858,"high":8071,"low":7709,"close":7942,"volume":11430,"rsi_14":48.37,"sma_20":7905.75,"sma_60":7842.88,"sma_120":8272.45},{"date":"2026-06-02","open":7942,"high":8309,"low":7902,"close":8309,"volume":8522,"rsi_14":59.16,"sma_20":7938.5,"sma_60":7856.01,"sma_120":8267.82},{"date":"2026-06-04","open":8309,"high":8309,"low":8046,"close":8076,"volume":1766,"rsi_14":51.12,"sma_20":7953.25,"sma_60":7860.36,"sma_120":8262.11},{"date":"2026-06-05","open":8075,"high":8209,"low":7966,"close":7976,"volume":4390,"rsi_14":46.26,"sma_20":7971.25,"sma_60":7862.45,"sma_120":8254.78},{"date":"2026-06-08","open":7941,"high":7941,"low":7668,"close":7693,"volume":39196,"rsi_14":46.01,"sma_20":7960.5,"sma_60":7858.69,"sma_120":8244.49},{"date":"2026-06-09","open":7703,"high":7718,"low":7643,"close":7718,"volume":1783,"rsi_14":50.44,"sma_20":7952.25,"sma_60":7854.78,"sma_120":8233.91},{"date":"2026-06-10","open":7644,"high":7699,"low":7545,"close":7644,"volume":5377,"rsi_14":46.82,"sma_20":7935.25,"sma_60":7849.85,"sma_120":8223.99},{"date":"2026-06-11","open":7644,"high":7699,"low":7436,"close":7525,"volume":1472,"rsi_14":41.9,"sma_20":7910.0,"sma_60":7842.26,"sma_120":8213.11},{"date":"2026-06-12","open":7524,"high":7738,"low":7524,"close":7609,"volume":9516,"rsi_14":47.58,"sma_20":7888.5,"sma_60":7832.63,"sma_120":8203.2},{"date":"2026-06-15","open":7605,"high":7709,"low":7525,"close":7644,"volume":9223,"rsi_14":44.58,"sma_20":7865.0,"sma_60":7824.52,"sma_120":8192.28},{"date":"2026-06-16","open":7757,"high":7757,"low":7475,"close":7475,"volume":4173,"rsi_14":37.36,"sma_20":7846.75,"sma_60":7813.66,"sma_120":8182.03},{"date":"2026-06-17","open":7476,"high":7555,"low":7466,"close":7505,"volume":2994,"rsi_14":40.6,"sma_20":7836.75,"sma_60":7805.83,"sma_120":8173.53},{"date":"2026-06-18","open":7505,"high":7629,"low":7421,"close":7485,"volume":3157,"rsi_14":40.36,"sma_20":7823.25,"sma_60":7800.58,"sma_120":8163.41},{"date":"2026-06-19","open":7426,"high":7605,"low":7426,"close":7480,"volume":21217,"rsi_14":38.41,"sma_20":7806.5,"sma_60":7799.3,"sma_120":8154.7},{"date":"2026-06-22","open":7480,"high":7495,"low":7381,"close":7485,"volume":4030,"rsi_14":35.26,"sma_20":7796.0,"sma_60":7796.83,"sma_120":8144.24},{"date":"2026-06-23","open":7356,"high":7485,"low":7217,"close":7242,"volume":39883,"rsi_14":12.54,"sma_20":7766.75,"sma_60":7788.09,"sma_120":8131.36},{"date":"2026-06-24","open":7242,"high":7446,"low":7138,"close":7391,"volume":60435,"rsi_14":24.44,"sma_20":7740.5,"sma_60":7782.11,"sma_120":8119.74},{"date":"2026-06-25","open":7390,"high":7465,"low":7182,"close":7197,"volume":22507,"rsi_14":22.84,"sma_20":7709.25,"sma_60":7772.96,"sma_120":8108.24},{"date":"2026-06-26","open":7198,"high":7282,"low":6930,"close":6949,"volume":46004,"rsi_14":23.4,"sma_20":7666.0,"sma_60":7762.08,"sma_120":8094.45},{"date":"2026-06-29","open":6948,"high":7256,"low":6948,"close":7187,"volume":20781,"rsi_14":33.54,"sma_20":7632.25,"sma_60":7755.63,"sma_120":8083.82},{"date":"2026-06-30","open":7188,"high":7366,"low":7148,"close":7366,"volume":9567,"rsi_14":41.91,"sma_20":7603.25,"sma_60":7750.65,"sma_120":8073.36},{"date":"2026-07-01","open":7366,"high":7480,"low":7341,"close":7341,"volume":42088,"rsi_14":44.34,"sma_20":7554.5,"sma_60":7746.95,"sma_120":8060.7},{"date":"2026-07-02","open":7341,"high":7560,"low":7341,"close":7396,"volume":7487,"rsi_14":43.3,"sma_20":7520.25,"sma_60":7745.58,"sma_120":8048.61},{"date":"2026-07-03","open":7327,"high":7490,"low":7317,"close":7361,"volume":8044,"rsi_14":41.12,"sma_20":7489.25,"sma_60":7743.75,"sma_120":8034.99},{"date":"2026-07-06","open":7341,"high":7436,"low":7297,"close":7391,"volume":1278,"rsi_14":47.1,"sma_20":7474.0,"sma_60":7743.25,"sma_120":8022.74},{"date":"2026-07-07","open":7435,"high":7529,"low":7311,"close":7326,"volume":2330,"rsi_14":44.0,"sma_20":7454.25,"sma_60":7737.17,"sma_120":8010.86},{"date":"2026-07-08","open":7327,"high":7619,"low":7257,"close":7619,"volume":15049,"rsi_14":53.8,"sma_20":7453.0,"sma_60":7736.75,"sma_120":8000.45},{"date":"2026-07-09","open":7618,"high":7728,"low":7465,"close":7559,"volume":5891,"rsi_14":52.19,"sma_20":7454.75,"sma_60":7735.08,"sma_120":7986.95},{"date":"2026-07-10","open":7613,"high":7808,"low":7564,"close":7679,"volume":2970,"rsi_14":55.01,"sma_20":7458.25,"sma_60":7735.83,"sma_120":7973.95},{"date":"2026-07-13","open":7679,"high":7684,"low":7485,"close":7485,"volume":6721,"rsi_14":56.46,"sma_20":7450.25,"sma_60":7734.0,"sma_120":7958.82},{"date":"2026-07-14","open":7499,"high":7504,"low":7246,"close":7450,"volume":3808,"rsi_14":51.69,"sma_20":7449.0,"sma_60":7729.92,"sma_120":7944.86},{"date":"2026-07-15","open":7425,"high":7564,"low":7331,"close":7549,"volume":3135,"rsi_14":60.53,"sma_20":7451.25,"sma_60":7723.33,"sma_120":7931.57},{"date":"2026-07-16","open":7431,"high":7773,"low":7431,"close":7659,"volume":3555,"rsi_14":73.14,"sma_20":7460.0,"sma_60":7719.33,"sma_120":7920.03},{"date":"2026-07-20","open":7658,"high":7658,"low":7385,"close":7445,"volume":7388,"rsi_14":58.55,"sma_20":7458.25,"sma_60":7710.67,"sma_120":7907.07},{"date":"2026-07-21","open":7445,"high":7604,"low":7445,"close":7604,"volume":1274,"rsi_14":58.0,"sma_20":7464.25,"sma_60":7705.67,"sma_120":7895.82},{"date":"2026-07-22","open":7466,"high":7600,"low":7356,"close":7361,"volume":1391,"rsi_14":50.58,"sma_20":7470.25,"sma_60":7698.33,"sma_120":7882.24},{"date":"2026-07-23","open":7416,"high":7416,"low":7267,"close":7346,"volume":1264,"rsi_14":48.51,"sma_20":7468.0,"sma_60":7693.08,"sma_120":7867.95},{"date":"2026-07-24","open":7401,"high":7401,"low":7193,"close":7242,"volume":32925,"rsi_14":46.57,"sma_20":7470.25,"sma_60":7684.58,"sma_120":7855.32},{"date":"2026-07-27","open":7287,"high":7396,"low":7212,"close":7396,"volume":6528,"rsi_14":50.13,"sma_20":7492.75,"sma_60":7678.83,"sma_120":7843.2},{"date":"2026-07-28","open":7451,"high":7495,"low":7317,"close":7361,"volume":1486,"rsi_14":50.95,"sma_20":7501.5,"sma_60":7675.5,"sma_120":7829.99},{"date":"2026-07-29","open":7216,"high":7757,"low":7216,"close":7475,"volume":9313,"rsi_14":43.79,"sma_20":7504.25,"sma_60":7671.08,"sma_120":7818.24},{"date":"2026-07-30","open":7440,"high":7770,"low":7340,"close":7365,"volume":10318,"rsi_14":42.47,"sma_20":7502.75,"sma_60":7665.25,"sma_120":7805.95},{"date":"2026-07-31","open":7365,"high":7485,"low":7330,"close":7345,"volume":3764,"rsi_14":37.5,"sma_20":7497.5,"sma_60":7657.0,"sma_120":7795.2},{"date":"2026-08-03","open":7380,"high":7465,"low":7380,"close":7420,"volume":8261,"rsi_14":45.83,"sma_20":7497.75,"sma_60":7652.75,"sma_120":7786.16},{"date":"2026-08-04","open":7420,"high":7490,"low":7335,"close":7405,"volume":750,"rsi_14":46.48,"sma_20":7495.75,"sma_60":7643.42,"sma_120":7777.82},{"date":"2026-08-05","open":7460,"high":7585,"low":7425,"close":7455,"volume":1379,"rsi_14":44.53,"sma_20":7499.5,"sma_60":7635.33,"sma_120":7769.86},{"date":"2026-08-06","open":7455,"high":7495,"low":7270,"close":7270,"volume":238,"rsi_14":34.6,"sma_20":7479.25,"sma_60":7622.5,"sma_120":7760.11},{"date":"2026-08-07","open":7325,"high":7350,"low":7245,"close":7285,"volume":258,"rsi_14":41.37,"sma_20":7462.75,"sma_60":7609.17,"sma_120":7749.95},{"date":"2026-08-10","open":7500,"high":7500,"low":7310,"close":7370,"volume":1579,"rsi_14":40.43,"sma_20":7414.05,"sma_60":7549.2,"sma_120":7715.01},{"date":"2026-08-11","open":7425,"high":7455,"low":7300,"close":7300,"volume":5336,"rsi_14":47.14,"sma_20":7404.85,"sma_60":7535.7,"sma_120":7705.01},{"date":"2026-08-12","open":7250,"high":7290,"low":7185,"close":7195,"volume":12596,"rsi_14":43.41,"sma_20":7392.1,"sma_60":7525.0,"sma_120":7695.6},{"date":"2026-08-13","open":7195,"high":7295,"low":7175,"close":7295,"volume":710,"rsi_14":52.38,"sma_20":7379.4,"sma_60":7518.2,"sma_120":7687.35},{"date":"2026-08-14","open":7215,"high":7215,"low":7095,"close":7120,"volume":1178,"rsi_14":38.1,"sma_20":7352.5,"sma_60":7507.67,"sma_120":7676.26},{"date":"2026-08-18","open":7170,"high":7220,"low":7025,"close":7120,"volume":8014,"rsi_14":39.29,"sma_20":7336.25,"sma_60":7496.13,"sma_120":7667.76},{"date":"2026-08-19","open":7080,"high":7095,"low":6965,"close":6965,"volume":1137,"rsi_14":28.02,"sma_20":7304.3,"sma_60":7484.0,"sma_120":7656.56},{"date":"2026-08-20","open":7015,"high":7200,"low":7015,"close":7065,"volume":8275,"rsi_14":36.96,"sma_20":7289.55,"sma_60":7471.38,"sma_120":7647.64},{"date":"2026-08-21","open":6980,"high":7040,"low":6945,"close":7030,"volume":557,"rsi_14":36.48,"sma_20":7273.8,"sma_60":7456.7,"sma_120":7639.14},{"date":"2026-08-24","open":6995,"high":7030,"low":6740,"close":6760,"volume":3125,"rsi_14":25.74,"sma_20":7249.75,"sma_60":7439.08,"sma_120":7630.06},{"date":"2026-08-25","open":6810,"high":6815,"low":6705,"close":6785,"volume":1081,"rsi_14":27.37,"sma_20":7219.25,"sma_60":7422.05,"sma_120":7620.6},{"date":"2026-08-26","open":6785,"high":6945,"low":6785,"close":6905,"volume":589,"rsi_14":30.9,"sma_20":7196.5,"sma_60":7406.18,"sma_120":7614.07},{"date":"2026-08-27","open":6955,"high":6955,"low":6815,"close":6815,"volume":1807,"rsi_14":33.09,"sma_20":7163.5,"sma_60":7387.42,"sma_120":7607.84},{"date":"2026-08-28","open":6770,"high":6840,"low":6740,"close":6760,"volume":1599,"rsi_14":31.05,"sma_20":7133.25,"sma_60":7361.62,"sma_120":7600.99},{"date":"2026-08-31","open":6805,"high":6805,"low":6665,"close":6715,"volume":475,"rsi_14":25.65,"sma_20":7101.75,"sma_60":7338.95,"sma_120":7591.33},{"date":"2026-09-01","open":6685,"high":6760,"low":6650,"close":6670,"volume":2175,"rsi_14":26.14,"sma_20":7064.25,"sma_60":7317.18,"sma_120":7581.0},{"date":"2026-09-02","open":6645,"high":6645,"low":6505,"close":6580,"volume":2404,"rsi_14":26.44,"sma_20":7023.0,"sma_60":7298.63,"sma_120":7569.37},{"date":"2026-09-03","open":6585,"high":6590,"low":6475,"close":6525,"volume":1358,"rsi_14":19.44,"sma_20":6976.5,"sma_60":7278.75,"sma_120":7557.0},{"date":"2026-09-04","open":6575,"high":6695,"low":6545,"close":6595,"volume":2781,"rsi_14":27.27,"sma_20":6942.75,"sma_60":7261.28,"sma_120":7545.32},{"date":"2026-09-07","open":6560,"high":6580,"low":6450,"close":6450,"volume":2725,"rsi_14":24.23,"sma_20":6901.0,"sma_60":7243.38,"sma_120":7532.11},{"date":"2026-09-08","open":6480,"high":6480,"low":6375,"close":6375,"volume":10931,"rsi_14":25.82,"sma_20":6851.25,"sma_60":7222.82,"sma_120":7516.55},{"date":"2026-09-09","open":6375,"high":6410,"low":6265,"close":6265,"volume":1140,"rsi_14":17.48,"sma_20":6799.5,"sma_60":7199.85,"sma_120":7500.54},{"date":"2026-09-10","open":6310,"high":6310,"low":6130,"close":6175,"volume":783,"rsi_14":16.73,"sma_20":6748.5,"sma_60":7178.18,"sma_120":7483.82},{"date":"2026-09-11","open":6175,"high":6215,"low":6115,"close":6215,"volume":1444,"rsi_14":24.17,"sma_20":6694.5,"sma_60":7156.7,"sma_120":7468.69},{"date":"2026-09-14","open":6155,"high":6200,"low":6135,"close":6200,"volume":5647,"rsi_14":22.01,"sma_20":6648.5,"sma_60":7135.3,"sma_120":7454.9},{"date":"2026-09-15","open":6220,"high":6537,"low":6195,"close":6220,"volume":14401,"rsi_14":13.76,"sma_20":6603.5,"sma_60":7114.32,"sma_120":7443.3},{"date":"2026-09-16","open":6240,"high":6335,"low":6235,"close":6295,"volume":426,"rsi_14":22.04,"sma_20":6570.0,"sma_60":7094.5,"sma_120":7431.69},{"date":"2026-09-17","open":6295,"high":6340,"low":6280,"close":6340,"volume":2140,"rsi_14":27.17,"sma_20":6533.75,"sma_60":7079.48,"sma_120":7419.36},{"date":"2026-09-18","open":6385,"high":6510,"low":6360,"close":6510,"volume":24122,"rsi_14":40.19,"sma_20":6507.75,"sma_60":7064.82,"sma_120":7408.58},{"date":"2026-09-21","open":6510,"high":6630,"low":6460,"close":6460,"volume":1487,"rsi_14":40.0,"sma_20":6492.75,"sma_60":7052.53,"sma_120":7397.42},{"date":"2026-09-22","open":6505,"high":6510,"low":6425,"close":6435,"volume":602,"rsi_14":42.64,"sma_20":6475.25,"sma_60":7043.98,"sma_120":7387.27},{"date":"2026-09-23","open":6435,"high":6435,"low":6315,"close":6315,"volume":5068,"rsi_14":40.0,"sma_20":6445.75,"sma_60":7029.45,"sma_120":7376.34},{"date":"2026-09-28","open":6360,"high":6360,"low":6200,"close":6245,"volume":783,"rsi_14":33.33,"sma_20":6417.25,"sma_60":7010.78,"sma_120":7364.06},{"date":"2026-09-29","open":6215,"high":6250,"low":6100,"close":6135,"volume":589,"rsi_14":34.48,"sma_20":6386.0,"sma_60":6990.7,"sma_120":7351.71},{"date":"2026-09-30","open":6135,"high":6150,"low":6090,"close":6105,"volume":573,"rsi_14":36.08,"sma_20":6355.5,"sma_60":6969.2,"sma_120":7339.82},{"date":"2026-10-01","open":6105,"high":6215,"low":6105,"close":6135,"volume":258,"rsi_14":42.7,"sma_20":6328.75,"sma_60":6948.78,"sma_120":7328.23},{"date":"2026-10-02","open":6135,"high":6135,"low":5935,"close":5980,"volume":19892,"rsi_14":39.79,"sma_20":6298.75,"sma_60":6925.28,"sma_120":7315.77},{"date":"2026-10-06","open":6010,"high":6105,"low":5980,"close":6000,"volume":1857,"rsi_14":38.5,"sma_20":6272.5,"sma_60":6903.18,"sma_120":7301.23},{"date":"2026-10-07","open":6040,"high":6040,"low":5950,"close":5950,"volume":472,"rsi_14":37.11,"sma_20":6240.25,"sma_60":6875.38,"sma_120":7286.65},{"date":"2026-10-08","open":5995,"high":5995,"low":5845,"close":5860,"volume":657,"rsi_14":32.69,"sma_20":6210.75,"sma_60":6847.07,"sma_120":7271.19},{"date":"2026-10-12","open":5905,"high":6020,"low":5870,"close":5895,"volume":9691,"rsi_14":30.0,"sma_20":6186.75,"sma_60":6817.35,"sma_120":7256.23},{"date":"2026-10-13","open":5940,"high":5970,"low":5795,"close":5875,"volume":9194,"rsi_14":26.15,"sma_20":6167.25,"sma_60":6790.53,"sma_120":7241.44},{"date":"2026-10-14","open":5920,"high":6010,"low":5850,"close":5985,"volume":554,"rsi_14":21.31,"sma_20":6157.75,"sma_60":6766.12,"sma_120":7226.73},{"date":"2026-10-15","open":5860,"high":5895,"low":5770,"close":5770,"volume":1896,"rsi_14":18.06,"sma_20":6135.5,"sma_60":6736.47,"sma_120":7208.15},{"date":"2026-10-16","open":5815,"high":5980,"low":5815,"close":5855,"volume":4461,"rsi_14":24.56,"sma_20":6118.25,"sma_60":6706.42,"sma_120":7190.65},{"date":"2026-10-19","open":5855,"high":5855,"low":5780,"close":5780,"volume":1548,"rsi_14":25.57,"sma_20":6096.25,"sma_60":6678.67,"sma_120":7171.98},{"date":"2026-10-20","open":5720,"high":5825,"low":5700,"close":5705,"volume":9705,"rsi_14":25.45,"sma_20":6066.75,"sma_60":6647.02,"sma_120":7153.19},{"date":"2026-10-21","open":5745,"high":5835,"low":5670,"close":5685,"volume":6795,"rsi_14":27.72,"sma_20":6034.0,"sma_60":6619.1,"sma_120":7135.11},{"date":"2026-10-22","open":5605,"high":5650,"low":5330,"close":5330,"volume":13030,"rsi_14":20.97,"sma_20":5975.0,"sma_60":6585.52,"sma_120":7115.23},{"date":"2026-10-23","open":5248,"high":5500,"low":5224,"close":5500,"volume":5899,"rsi_14":28.47,"sma_20":5927.0,"sma_60":6556.5,"sma_120":7096.02}],"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":"RISE 차이나항셍테크","phase":"above-fold","symbol_resolved":true}