{"status":"ok","report":{"price_analysis":{"current":5615.0,"change_1d":2.5,"change_7d":-5.9,"change_30d":-14.2,"high_30d":6780.0,"low_30d":5455.0,"position_in_range":12.0,"support":5587.5,"resistance":6647.5},"summary":"TIGER 차이나항셍테크(371160)은(는) Hang Seng TECH Index를 추종하는 ETF입니다, 순자산 6,654억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-252.29)가 시그널선(-222.29)을 하회합니다(데드크로스). 현재가가 SMA20(6087)과 SMA60(6727) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5552~6622 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.80412371134021,"macd":-252.289592427981,"macd_signal":-222.28692923429108,"sma_20":6087.0,"sma_60":6726.916666666667,"bb_upper":6621.868208066249,"bb_lower":5552.131791933751,"atr_14":182.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 99.44만, 기관 순매수 -98.04만. 30일 누적: 외국인 244.15만, 기관 -213.43만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":994425.0,"institutional_flow":-980428.0,"data":[{"date":"2026-10-23","foreign_net":55529.0,"institution_net":-13402.0,"retail_net":-42127.0},{"date":"2026-10-22","foreign_net":866552.0,"institution_net":-925673.0,"retail_net":59121.0},{"date":"2026-10-21","foreign_net":-15502.0,"institution_net":30591.0,"retail_net":-15089.0},{"date":"2026-10-20","foreign_net":145555.0,"institution_net":-94881.0,"retail_net":-50674.0},{"date":"2026-10-19","foreign_net":-57709.0,"institution_net":22937.0,"retail_net":34772.0},{"date":"2026-10-16","foreign_net":588118.0,"institution_net":-620994.0,"retail_net":32876.0},{"date":"2026-10-15","foreign_net":305965.0,"institution_net":-57164.0,"retail_net":-248801.0},{"date":"2026-10-14","foreign_net":-113551.0,"institution_net":118384.0,"retail_net":-4833.0},{"date":"2026-10-13","foreign_net":82002.0,"institution_net":-28708.0,"retail_net":-53294.0},{"date":"2026-10-12","foreign_net":66751.0,"institution_net":-32988.0,"retail_net":-33763.0},{"date":"2026-10-08","foreign_net":-1357.0,"institution_net":-52347.0,"retail_net":53704.0},{"date":"2026-10-07","foreign_net":-2325.0,"institution_net":-34136.0,"retail_net":36461.0},{"date":"2026-10-06","foreign_net":2331.0,"institution_net":-22232.0,"retail_net":19901.0},{"date":"2026-10-02","foreign_net":-416866.0,"institution_net":328339.0,"retail_net":88527.0},{"date":"2026-10-01","foreign_net":205883.0,"institution_net":-17449.0,"retail_net":-188434.0},{"date":"2026-09-30","foreign_net":-26791.0,"institution_net":6453.0,"retail_net":20338.0},{"date":"2026-09-29","foreign_net":202986.0,"institution_net":-230643.0,"retail_net":27657.0},{"date":"2026-09-28","foreign_net":38357.0,"institution_net":-29340.0,"retail_net":-9017.0},{"date":"2026-09-23","foreign_net":-32707.0,"institution_net":13907.0,"retail_net":18800.0},{"date":"2026-09-22","foreign_net":24550.0,"institution_net":-9043.0,"retail_net":-15507.0},{"date":"2026-09-21","foreign_net":-52551.0,"institution_net":67359.0,"retail_net":-14808.0},{"date":"2026-09-18","foreign_net":218656.0,"institution_net":-204488.0,"retail_net":-14168.0},{"date":"2026-09-17","foreign_net":32924.0,"institution_net":-8112.0,"retail_net":-24812.0},{"date":"2026-09-16","foreign_net":-112955.0,"institution_net":124271.0,"retail_net":-11316.0},{"date":"2026-09-15","foreign_net":24356.0,"institution_net":-24446.0,"retail_net":90.0},{"date":"2026-09-14","foreign_net":72753.0,"institution_net":-49841.0,"retail_net":-22912.0},{"date":"2026-09-11","foreign_net":160540.0,"institution_net":-119060.0,"retail_net":-41480.0},{"date":"2026-09-10","foreign_net":161438.0,"institution_net":-170925.0,"retail_net":9487.0},{"date":"2026-09-09","foreign_net":32127.0,"institution_net":-61410.0,"retail_net":29283.0},{"date":"2026-09-08","foreign_net":-13549.0,"institution_net":-39253.0,"retail_net":52802.0}],"periods":{"d1":{"foreign_net":55529.0,"institution_net":-13402.0,"retail_net":-42127.0},"d3":{"foreign_net":906579.0,"institution_net":-908484.0,"retail_net":1905.0},"d7":{"foreign_net":1888508.0,"institution_net":-1658586.0,"retail_net":-229922.0},"d14":{"foreign_net":1505493.0,"institution_net":-1382274.0,"retail_net":-123219.0},"d30":{"foreign_net":2441510.0,"institution_net":-2134294.0,"retail_net":-307216.0}}},"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 27","metrics":[{"name":"RSI (14)","value":26.8,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"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 27 (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 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9211,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.92,"summary":"배당수익률 0.92%","metrics":[{"name":"배당수익률","value":0.92,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:55:00.849320+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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Hang Seng TECH Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.09,"aum":665400000000.0,"aum_display":"6,654억","dividend_yield":null,"tracking_error":0.26,"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":"MEITUAN-CLASS B","weight":null},{"ticker":"","name":"SEMICONDUCTOR MANUFACTURI-H","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":5615.0,"change_pct":2.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-16","close":9811.499},{"date":"2020-12-17","close":10023.2949},{"date":"2020-12-18","close":10057.7734},{"date":"2020-12-21","close":10028.2207},{"date":"2020-12-22","close":9929.71},{"date":"2020-12-23","close":10304.0439},{"date":"2020-12-24","close":10047.9219},{"date":"2020-12-28","close":9461.792},{"date":"2020-12-29","close":9644.0342},{"date":"2020-12-30","close":9919.8584},{"date":"2021-01-04","close":10151.3574},{"date":"2021-01-05","close":10146.4316},{"date":"2021-01-06","close":10304.0439},{"date":"2021-01-07","close":10033.1465},{"date":"2021-01-08","close":10377.9277},{"date":"2021-01-11","close":10525.6904},{"date":"2021-01-12","close":10584.7959},{"date":"2021-01-13","close":10496.1387},{"date":"2021-01-14","close":10727.6338},{"date":"2021-01-15","close":10648.8262},{"date":"2021-01-18","close":11057.6396},{"date":"2021-01-19","close":11397.4961},{"date":"2021-01-20","close":11958.9971},{"date":"2021-01-21","close":11949.1465},{"date":"2021-01-22","close":12023.0264},{"date":"2021-01-25","close":12372.7354},{"date":"2021-01-26","close":12239.748},{"date":"2021-01-27","close":12082.1338},{"date":"2021-01-28","close":11722.5762},{"date":"2021-01-29","close":11471.3779},{"date":"2021-02-01","close":12008.251},{"date":"2021-02-02","close":12328.4072},{"date":"2021-02-03","close":12397.3623},{"date":"2021-02-04","close":12180.6436},{"date":"2021-02-05","close":12220.0469},{"date":"2021-02-08","close":12111.6865},{"date":"2021-02-09","close":12220.0469},{"date":"2021-02-10","close":12481.0947},{"date":"2021-02-15","close":12963.7891},{"date":"2021-02-16","close":12963.7891},{"date":"2021-02-17","close":13323.3486},{"date":"2021-02-18","close":12953.9385},{"date":"2021-02-19","close":12860.3545},{"date":"2021-02-22","close":12392.4365},{"date":"2021-02-23","close":12116.6123},{"date":"2021-02-24","close":11412.2725},{"date":"2021-02-25","close":11658.5449},{"date":"2021-02-26","close":11185.7012},{"date":"2021-03-02","close":11599.4395},{"date":"2021-03-03","close":11505.8555},{"date":"2021-03-04","close":11008.3848},{"date":"2021-03-05","close":10811.3672},{"date":"2021-03-08","close":10195.6855},{"date":"2021-03-09","close":10116.8789},{"date":"2021-03-10","close":10333.5977},{"date":"2021-03-11","close":10663.6035},{"date":"2021-03-12","close":10835.9961},{"date":"2021-03-15","close":10304.0439},{"date":"2021-03-16","close":10515.8408},{"date":"2021-03-17","close":10643.9014},{"date":"2021-03-18","close":10840.9199},{"date":"2021-03-19","close":10496.1387},{"date":"2021-03-22","close":10614.3486},{"date":"2021-03-23","close":10225.2373},{"date":"2021-03-24","close":9993.7412},{"date":"2021-03-25","close":9875.5303},{"date":"2021-03-26","close":10190.7598},{"date":"2021-03-29","close":9905.084},{"date":"2021-03-30","close":10205.5361},{"date":"2021-03-31","close":10205.5361},{"date":"2021-04-01","close":10570.0195},{"date":"2021-04-02","close":10698.0801},{"date":"2021-04-05","close":10767.0371},{"date":"2021-04-06","close":10732.5586},{"date":"2021-04-07","close":10382.8525},{"date":"2021-04-08","close":10422.2559},{"date":"2021-04-09","close":10225.2373},{"date":"2021-04-12","close":10107.0283},{"date":"2021-04-13","close":10023.2949},{"date":"2021-04-14","close":10111.9521},{"date":"2021-04-15","close":9988.8164},{"date":"2021-04-16","close":10097.1768},{"date":"2021-04-19","close":10289.2686},{"date":"2021-04-20","close":10156.2822},{"date":"2021-04-21","close":10047.9219},{"date":"2021-04-22","close":10185.835},{"date":"2021-04-23","close":10373.002},{"date":"2021-04-26","close":10446.8848},{"date":"2021-04-27","close":10432.1074},{"date":"2021-04-28","close":10427.1816},{"date":"2021-04-29","close":10358.2246},{"date":"2021-04-30","close":10200.6104},{"date":"2021-05-03","close":10116.8789},{"date":"2021-05-04","close":10205.5361},{"date":"2021-05-06","close":10028.2207},{"date":"2021-05-07","close":9831.2012},{"date":"2021-05-10","close":9663.7363},{"date":"2021-05-11","close":9422.3896},{"date":"2021-05-12","close":9703.1396},{"date":"2021-05-13","close":9511.0479},{"date":"2021-05-14","close":9402.6875},{"date":"2021-05-17","close":9634.1836},{"date":"2021-05-18","close":9703.1396},{"date":"2021-05-20","close":9875.5303},{"date":"2021-05-21","close":9944.4873},{"date":"2021-05-24","close":9767.1719},{"date":"2021-05-25","close":9934.6367},{"date":"2021-05-26","close":9919.8584},{"date":"2021-05-27","close":9988.8164},{"date":"2021-05-28","close":9841.0537},{"date":"2021-05-31","close":9826.2754},{"date":"2021-06-01","close":10126.7295},{"date":"2021-06-02","close":10107.0283},{"date":"2021-06-03","close":10077.4756},{"date":"2021-06-04","close":9978.9668},{"date":"2021-06-07","close":9865.6787},{"date":"2021-06-08","close":9772.0967},{"date":"2021-06-09","close":9772.0967},{"date":"2021-06-10","close":9816.4258},{"date":"2021-06-11","close":9772.0967},{"date":"2021-06-14","close":9811.499},{"date":"2021-06-15","close":9767.1719},{"date":"2021-06-16","close":9658.8115},{"date":"2021-06-17","close":9772.0967},{"date":"2021-06-18","close":9998.668},{"date":"2021-06-21","close":9919.8584},{"date":"2021-06-22","close":9777.0225},{"date":"2021-06-23","close":9978.9668},{"date":"2021-06-24","close":10052.8467},{"date":"2021-06-25","close":10230.1631},{"date":"2021-06-28","close":10274.4922},{"date":"2021-06-29","close":10180.9072},{"date":"2021-06-30","close":10141.5059},{"date":"2021-07-01","close":10235.0889},{"date":"2021-07-02","close":9831.2012},{"date":"2021-07-05","close":9609.5566},{"date":"2021-07-06","close":9451.9414},{"date":"2021-07-07","close":9471.6436},{"date":"2021-07-08","close":9259.8496},{"date":"2021-07-09","close":9412.5391},{"date":"2021-07-12","close":9461.792},{"date":"2021-07-13","close":9683.4375},{"date":"2021-07-14","close":9698.2148},{"date":"2021-07-15","close":9648.9609},{"date":"2021-07-16","close":9584.9297},{"date":"2021-07-19","close":9402.6875},{"date":"2021-07-20","close":9259.8496},{"date":"2021-07-21","close":9264.7754},{"date":"2021-07-22","close":9437.167},{"date":"2021-07-23","close":9249.999},{"date":"2021-07-26","close":8708.1992},{"date":"2021-07-27","close":8087.5928},{"date":"2021-07-28","close":8146.6973},{"date":"2021-07-29","close":8673.7217},{"date":"2021-07-30","close":8442.2256},{"date":"2021-08-02","close":8585.0615},{"date":"2021-08-03","close":8476.7021},{"date":"2021-08-04","close":8604.7646},{"date":"2021-08-05","close":8442.2256},{"date":"2021-08-06","close":8427.4482},{"date":"2021-08-09","close":8388.0449},{"date":"2021-08-10","close":8575.2109},{"date":"2021-08-11","close":8629.3916},{"date":"2021-08-12","close":8565.3613},{"date":"2021-08-13","close":8417.5967},{"date":"2021-08-17","close":8008.7852},{"date":"2021-08-18","close":8013.7109},{"date":"2021-08-19","close":7856.0952},{"date":"2021-08-20","close":7634.4507},{"date":"2021-08-23","close":7796.9902},{"date":"2021-08-24","close":8097.4434},{"date":"2021-08-25","close":8240.2812},{"date":"2021-08-26","close":8087.5928},{"date":"2021-08-27","close":8117.144},{"date":"2021-08-30","close":8126.9951},{"date":"2021-08-31","close":8314.1631},{"date":"2021-09-01","close":8516.1064},{"date":"2021-09-02","close":8629.3916},{"date":"2021-09-03","close":8511.1807},{"date":"2021-09-06","close":8575.2109},{"date":"2021-09-07","close":8772.2305},{"date":"2021-09-08","close":8772.2305},{"date":"2021-09-09","close":8491.4785},{"date":"2021-09-10","close":8634.3174},{"date":"2021-09-13","close":8447.1494},{"date":"2021-09-14","close":8373.2686},{"date":"2021-09-15","close":8122.0693},{"date":"2021-09-16","close":7954.6045},{"date":"2021-09-17","close":8304.3135},{"date":"2021-09-23","close":8097.4434},{"date":"2021-09-24","close":8058.0391},{"date":"2021-09-27","close":7920.1265},{"date":"2021-09-28","close":8117.144},{"date":"2021-09-29","close":7989.0825},{"date":"2021-09-30","close":7949.6792},{"date":"2021-10-01","close":7885.6484},{"date":"2021-10-05","close":7732.9595},{"date":"2021-10-06","close":7737.8853},{"date":"2021-10-07","close":7994.0083},{"date":"2021-10-08","close":8102.3687},{"date":"2021-10-12","close":8156.5479},{"date":"2021-10-13","close":8126.9951},{"date":"2021-10-14","close":8215.6543},{"date":"2021-10-15","close":8161.4736},{"date":"2021-10-18","close":8107.2944},{"date":"2021-10-19","close":8392.9697},{"date":"2021-10-20","close":8649.0938},{"date":"2021-10-21","close":8506.2549},{"date":"2021-10-22","close":8727.9014},{"date":"2021-10-25","close":8698.3486},{"date":"2021-10-26","close":8491.4785},{"date":"2021-10-27","close":8240.2812},{"date":"2021-10-28","close":8294.4619},{"date":"2021-10-29","close":8205.8018},{"date":"2021-11-01","close":8112.2192},{"date":"2021-11-02","close":8195.9521},{"date":"2021-11-03","close":8131.9214},{"date":"2021-11-04","close":8205.8018},{"date":"2021-11-05","close":8205.8018},{"date":"2021-11-08","close":8028.4863},{"date":"2021-11-09","close":8028.4863},{"date":"2021-11-10","close":8048.1885},{"date":"2021-11-11","close":8304.3135},{"date":"2021-11-12","close":8452.0752},{"date":"2021-11-15","close":8511.1807},{"date":"2021-11-16","close":8668.7949},{"date":"2021-11-17","close":8614.6152},{"date":"2021-11-18","close":8363.418},{"date":"2021-11-19","close":8333.8652},{"date":"2021-11-22","close":8314.1631},{"date":"2021-11-23","close":8240.2812},{"date":"2021-11-24","close":8250.1318},{"date":"2021-11-25","close":8289.5361},{"date":"2021-11-26","close":8077.7417},{"date":"2021-11-29","close":7944.7534},{"date":"2021-11-30","close":7762.5117},{"date":"2021-12-01","close":7851.1699},{"date":"2021-12-02","close":7732.9595},{"date":"2021-12-03","close":7683.7046},{"date":"2021-12-06","close":7442.3579},{"date":"2021-12-07","close":7614.7485},{"date":"2021-12-08","close":7693.5562},{"date":"2021-12-09","close":7831.4683},{"date":"2021-12-10","close":7792.0645},{"date":"2021-12-13","close":7851.1699},{"date":"2021-12-14","close":7624.5991},{"date":"2021-12-15","close":7545.792},{"date":"2021-12-16","close":7457.1343},{"date":"2021-12-17","close":7338.9233},{"date":"2021-12-20","close":7186.2344},{"date":"2021-12-21","close":7255.1904},{"date":"2021-12-22","close":7383.2524},{"date":"2021-12-23","close":7314.2964},{"date":"2021-12-24","close":7299.5195},{"date":"2021-12-27","close":7314.2964},{"date":"2021-12-28","close":7250.2651},{"date":"2021-12-29","close":7117.2773},{"date":"2021-12-30","close":7097.5762},{"date":"2022-01-03","close":7346.0},{"date":"2022-01-04","close":7294.5938},{"date":"2022-01-05","close":7033.5449},{"date":"2022-01-06","close":6954.7378},{"date":"2022-01-07","close":7205.9365},{"date":"2022-01-10","close":7338.9233},{"date":"2022-01-11","close":7333.998},{"date":"2022-01-12","close":7609.8232},{"date":"2022-01-13","close":7486.6865},{"date":"2022-01-14","close":7437.4316},{"date":"2022-01-17","close":7447.2827},{"date":"2022-01-18","close":7471.9106},{"date":"2022-01-19","close":7324.1475},{"date":"2022-01-20","close":7659.0776},{"date":"2022-01-21","close":7604.8975},{"date":"2022-01-24","close":7511.314},{"date":"2022-01-25","close":7319.2217},{"date":"2022-01-26","close":7324.1475},{"date":"2022-01-27","close":7053.2466},{"date":"2022-01-28","close":7033.5449},{"date":"2022-02-03","close":7348.7744},{"date":"2022-02-04","close":7309.3701},{"date":"2022-02-07","close":7235.4883},{"date":"2022-02-08","close":7136.98},{"date":"2022-02-09","close":7363.5503},{"date":"2022-02-10","close":7353.6997},{"date":"2022-02-11","close":7284.7437},{"date":"2022-02-14","close":7183.0},{"date":"2022-02-15","close":7191.1602},{"date":"2022-02-16","close":7294.5938},{"date":"2022-02-17","close":7343.8486},{"date":"2022-02-18","close":7348.7744},{"date":"2022-02-21","close":6999.0669},{"date":"2022-02-22","close":6782.3472},{"date":"2022-02-23","close":6910.4087},{"date":"2022-02-24","close":6649.3599},{"date":"2022-02-25","close":6738.0176},{"date":"2022-02-28","close":6673.9868},{"date":"2022-03-02","close":6673.9868},{"date":"2022-03-03","close":6506.522},{"date":"2022-03-04","close":6294.728},{"date":"2022-03-07","close":6087.8589},{"date":"2022-03-08","close":5940.0952},{"date":"2022-03-10","close":5885.9155},{"date":"2022-03-11","close":5659.3438},{"date":"2022-03-14","close":5299.7861},{"date":"2022-03-15","close":4836.7935},{"date":"2022-03-16","close":5550.9844},{"date":"2022-03-17","close":5930.2446},{"date":"2022-03-18","close":5925.3188},{"date":"2022-03-21","close":5846.5112},{"date":"2022-03-22","close":6013.9771},{"date":"2022-03-23","close":6324.2808},{"date":"2022-03-24","close":6206.0688},{"date":"2022-03-25","close":5807.1079},{"date":"2022-03-28","close":5915.4678},{"date":"2022-03-29","close":6048.4551},{"date":"2022-03-30","close":6112.4858},{"date":"2022-03-31","close":5989.3491},{"date":"2022-04-01","close":5905.6167},{"date":"2022-04-04","close":6245.4727},{"date":"2022-04-05","close":6324.2808},{"date":"2022-04-06","close":6102.6353},{"date":"2022-04-07","close":5979.4985},{"date":"2022-04-08","close":5831.7344},{"date":"2022-04-11","close":5634.7168},{"date":"2022-04-12","close":5728.3003},{"date":"2022-04-13","close":5708.5981},{"date":"2022-04-14","close":5752.9277},{"date":"2022-04-15","close":5664.269},{"date":"2022-04-18","close":5698.748},{"date":"2022-04-19","close":5585.4624},{"date":"2022-04-20","close":5546.0596},{"date":"2022-04-21","close":5329.3389},{"date":"2022-04-22","close":5378.5933},{"date":"2022-04-25","close":5216.0537},{"date":"2022-04-26","close":5309.6372},{"date":"2022-04-27","close":5457.4009},{"date":"2022-04-28","close":5516.5059},{"date":"2022-04-29","close":6004.1255},{"date":"2022-05-02","close":5942.0},{"date":"2022-05-03","close":6087.8589},{"date":"2022-05-04","close":5880.9893},{"date":"2022-05-06","close":5600.2388},{"date":"2022-05-09","close":5426.0},{"date":"2022-05-10","close":5383.5186},{"date":"2022-05-11","close":5610.0903},{"date":"2022-05-12","close":5417.998},{"date":"2022-05-13","close":5575.6118},{"date":"2022-05-16","close":5624.8657},{"date":"2022-05-17","close":5856.3628},{"date":"2022-05-18","close":5856.3628},{"date":"2022-05-19","close":5683.9717},{"date":"2022-05-20","close":5866.2134},{"date":"2022-05-23","close":5752.9277},{"date":"2022-05-24","close":5565.7607},{"date":"2022-05-25","close":5536.2075},{"date":"2022-05-26","close":5511.5811},{"date":"2022-05-27","close":5649.4932},{"date":"2022-05-30","close":5831.7344},{"date":"2022-05-31","close":6009.0513},{"date":"2022-06-02","close":5959.7969},{"date":"2022-06-03","close":6102.6353},{"date":"2022-06-07","close":6245.4727},{"date":"2022-06-08","close":6491.7461},{"date":"2022-06-09","close":6403.0874},{"date":"2022-06-10","close":6639.5093},{"date":"2022-06-13","close":6403.0874},{"date":"2022-06-14","close":6472.0435},{"date":"2022-06-15","close":6580.4033},{"date":"2022-06-16","close":6403.0874},{"date":"2022-06-17","close":6467.1187},{"date":"2022-06-20","close":6506.522},{"date":"2022-06-21","close":6605.0308},{"date":"2022-06-22","close":6442.4907},{"date":"2022-06-23","close":6585.3291},{"date":"2022-06-24","close":6841.4526},{"date":"2022-06-27","close":6994.1411},{"date":"2022-06-28","close":7112.3525},{"date":"2022-06-29","close":6944.8872},{"date":"2022-06-30","close":6811.9004},{"date":"2022-07-01","close":6767.5708},{"date":"2022-07-04","close":6846.3779},{"date":"2022-07-05","close":6866.0801},{"date":"2022-07-06","close":6678.9131},{"date":"2022-07-07","close":6703.54},{"date":"2022-07-08","close":6767.5708},{"date":"2022-07-11","close":6516.3726},{"date":"2022-07-12","close":6481.8945},{"date":"2022-07-13","close":6442.4907},{"date":"2022-07-14","close":6506.522},{"date":"2022-07-15","close":6388.311},{"date":"2022-07-18","close":6521.2983},{"date":"2022-07-19","close":6437.5654},{"date":"2022-07-20","close":6555.7769},{"date":"2022-07-21","close":6550.8506},{"date":"2022-07-22","close":6536.0742},{"date":"2022-07-25","close":6442.4907},{"date":"2022-07-26","close":6531.1489},{"date":"2022-07-27","close":6467.1187},{"date":"2022-07-28","close":6427.7148},{"date":"2022-07-29","close":6112.4858},{"date":"2022-08-01","close":6151.8896},{"date":"2022-08-02","close":5959.7969},{"date":"2022-08-03","close":6087.8589},{"date":"2022-08-04","close":6206.0688},{"date":"2022-08-05","close":6245.4727},{"date":"2022-08-08","close":6171.5908},{"date":"2022-08-09","close":6102.6353},{"date":"2022-08-10","close":5890.8408},{"date":"2022-08-11","close":6156.8145},{"date":"2022-08-12","close":6171.5908},{"date":"2022-08-16","close":6023.8276},{"date":"2022-08-17","close":6078.0073},{"date":"2022-08-18","close":6038.6035},{"date":"2022-08-19","close":6038.6035},{"date":"2022-08-22","close":6063.2314},{"date":"2022-08-23","close":6028.7529},{"date":"2022-08-24","close":5856.3628},{"date":"2022-08-25","close":6023.8276},{"date":"2022-08-26","close":6186.3677},{"date":"2022-08-29","close":6225.771},{"date":"2022-08-30","close":6161.7393},{"date":"2022-08-31","close":6230.6963},{"date":"2022-09-01","close":6186.3677},{"date":"2022-09-02","close":6107.5601},{"date":"2022-09-05","close":6053.3799},{"date":"2022-09-06","close":6053.3799},{"date":"2022-09-07","close":5969.6475},{"date":"2022-09-08","close":5999.2007},{"date":"2022-09-13","close":6127.2622},{"date":"2022-09-14","close":5984.4238},{"date":"2022-09-15","close":5984.4238},{"date":"2022-09-16","close":5871.1392},{"date":"2022-09-19","close":5723.3745},{"date":"2022-09-20","close":5826.8091},{"date":"2022-09-21","close":5723.3745},{"date":"2022-09-22","close":5615.0156},{"date":"2022-09-23","close":5546.0596},{"date":"2022-09-26","close":5634.7168},{"date":"2022-09-27","close":5639.6421},{"date":"2022-09-28","close":5580.5371},{"date":"2022-09-29","close":5422.9233},{"date":"2022-09-30","close":5358.8916},{"date":"2022-10-04","close":5457.4009},{"date":"2022-10-05","close":5634.7168},{"date":"2022-10-06","close":5580.5371},{"date":"2022-10-07","close":5437.6997},{"date":"2022-10-11","close":5161.874},{"date":"2022-10-12","close":5043.6626},{"date":"2022-10-13","close":4974.7065},{"date":"2022-10-14","close":5063.3647},{"date":"2022-10-17","close":4935.3022},{"date":"2022-10-18","close":5097.8428},{"date":"2022-10-19","close":4974.7065},{"date":"2022-10-20","close":4831.8682},{"date":"2022-10-21","close":4871.2715},{"date":"2022-10-24","close":4447.6826},{"date":"2022-10-25","close":4511.7134},{"date":"2022-10-26","close":4501.8633},{"date":"2022-10-27","close":4644.7012},{"date":"2022-10-28","close":4359.0249},{"date":"2022-10-31","close":4462.459},{"date":"2022-11-01","close":4698.8809},{"date":"2022-11-02","close":4836.7935},{"date":"2022-11-03","close":4708.7324},{"date":"2022-11-04","close":5063.3647},{"date":"2022-11-07","close":5171.7246},{"date":"2022-11-08","close":5014.1104},{"date":"2022-11-09","close":4871.2715},{"date":"2022-11-10","close":4733.3589},{"date":"2022-11-11","close":4969.7812},{"date":"2022-11-14","close":5122.4702},{"date":"2022-11-15","close":5398.2949},{"date":"2022-11-16","close":5388.4443},{"date":"2022-11-17","close":5442.6245},{"date":"2022-11-18","close":5437.6997},{"date":"2022-11-21","close":5373.6685},{"date":"2022-11-22","close":5206.2026},{"date":"2022-11-23","close":5289.9351},{"date":"2022-11-24","close":5176.6499},{"date":"2022-11-25","close":5058.4395},{"date":"2022-11-28","close":4969.7812},{"date":"2022-11-29","close":5245.6064},{"date":"2022-11-30","close":5304.7109},{"date":"2022-12-01","close":5516.5059},{"date":"2022-12-02","close":5526.3574},{"date":"2022-12-05","close":5930.2446},{"date":"2022-12-06","close":5964.7227},{"date":"2022-12-07","close":6018.9019},{"date":"2022-12-08","close":6068.1567},{"date":"2022-12-09","close":6230.6963},{"date":"2022-12-12","close":6028.7529},{"date":"2022-12-13","close":6028.7529},{"date":"2022-12-14","close":6038.6035},{"date":"2022-12-15","close":5959.7969},{"date":"2022-12-16","close":5954.8716},{"date":"2022-12-19","close":5885.9155},{"date":"2022-12-20","close":5634.7168},{"date":"2022-12-21","close":5649.4932},{"date":"2022-12-22","close":5826.8091},{"date":"2022-12-23","close":5782.4805},{"date":"2022-12-26","close":5674.1206},{"date":"2022-12-27","close":5807.1079},{"date":"2022-12-28","close":5802.1821},{"date":"2022-12-29","close":5718.4497},{"date":"2023-01-02","close":5669.1953},{"date":"2023-01-03","close":5880.9893},{"date":"2023-01-04","close":6078.0073},{"date":"2023-01-05","close":6250.3984},{"date":"2023-01-06","close":6132.1875},{"date":"2023-01-09","close":6186.3677},{"date":"2023-01-10","close":6196.2183},{"date":"2023-01-11","close":6250.3984},{"date":"2023-01-12","close":6112.4858},{"date":"2023-01-13","close":6132.1875},{"date":"2023-01-16","close":6063.2314},{"date":"2023-01-17","close":6063.2314},{"date":"2023-01-18","close":6078.0073},{"date":"2023-01-19","close":5989.3491},{"date":"2023-01-20","close":6171.5908},{"date":"2023-01-25","close":6299.6533},{"date":"2023-01-26","close":6353.8325},{"date":"2023-01-27","close":6442.4907},{"date":"2023-01-30","close":6176.5161},{"date":"2023-01-31","close":6048.4551},{"date":"2023-02-01","close":6250.3984},{"date":"2023-02-02","close":6294.728},{"date":"2023-02-03","close":6196.2183},{"date":"2023-02-06","close":6018.9019},{"date":"2023-02-07","close":6142.0381},{"date":"2023-02-08","close":6092.7837},{"date":"2023-02-09","close":6235.6216},{"date":"2023-02-10","close":6009.0513},{"date":"2023-02-13","close":6038.6035},{"date":"2023-02-14","close":5969.6475},{"date":"2023-02-15","close":5979.4985},{"date":"2023-02-16","close":6068.1567},{"date":"2023-02-17","close":6033.6782},{"date":"2023-02-20","close":6078.0073},{"date":"2023-02-21","close":5885.9155},{"date":"2023-02-22","close":5816.958},{"date":"2023-02-23","close":5836.6602},{"date":"2023-02-24","close":5713.5239},{"date":"2023-02-27","close":5703.6733},{"date":"2023-02-28","close":5669.1953},{"date":"2023-03-02","close":5885.9155},{"date":"2023-03-03","close":5999.2007},{"date":"2023-03-06","close":5905.6167},{"date":"2023-03-07","close":5772.6294},{"date":"2023-03-08","close":5683.9717},{"date":"2023-03-09","close":5728.3003},{"date":"2023-03-10","close":5457.4009},{"date":"2023-03-13","close":5531.2822},{"date":"2023-03-14","close":5427.8481},{"date":"2023-03-15","close":5447.5493},{"date":"2023-03-16","close":5422.9233},{"date":"2023-03-17","close":5570.686},{"date":"2023-03-20","close":5447.5493},{"date":"2023-03-21","close":5605.1646},{"date":"2023-03-22","close":5708.5981},{"date":"2023-03-23","close":5772.6294},{"date":"2023-03-24","close":5910.5425},{"date":"2023-03-27","close":5866.2134},{"date":"2023-03-28","close":5836.6602},{"date":"2023-03-29","close":5994.2754},{"date":"2023-03-30","close":5969.6475},{"date":"2023-03-31","close":6053.3799},{"date":"2023-04-03","close":6107.5601},{"date":"2023-04-04","close":6028.7529},{"date":"2023-04-05","close":6048.4551},{"date":"2023-04-06","close":5994.2754},{"date":"2023-04-07","close":6087.8589},{"date":"2023-04-10","close":6102.6353},{"date":"2023-04-11","close":6058.3062},{"date":"2023-04-12","close":6018.9019},{"date":"2023-04-13","close":5861.2881},{"date":"2023-04-14","close":5856.3628},{"date":"2023-04-17","close":6038.6035},{"date":"2023-04-18","close":5984.4238},{"date":"2023-04-19","close":5905.6167},{"date":"2023-04-20","close":5890.8408},{"date":"2023-04-21","close":5767.7041},{"date":"2023-04-24","close":5649.4932},{"date":"2023-04-25","close":5501.73},{"date":"2023-04-26","close":5624.8657},{"date":"2023-04-27","close":5575.6118},{"date":"2023-04-28","close":5693.8223},{"date":"2023-05-02","close":5688.8965},{"date":"2023-05-03","close":5546.0596},{"date":"2023-05-04","close":5516.5059},{"date":"2023-05-08","close":5585.4624},{"date":"2023-05-09","close":5496.8042},{"date":"2023-05-10","close":5477.1025},{"date":"2023-05-11","close":5501.73},{"date":"2023-05-12","close":5624.8657},{"date":"2023-05-15","close":5713.5239},{"date":"2023-05-16","close":5738.1519},{"date":"2023-05-17","close":5688.8965},{"date":"2023-05-18","close":5666.0},{"date":"2023-05-19","close":5555.9097},{"date":"2023-05-22","close":5629.7915},{"date":"2023-05-23","close":5536.2075},{"date":"2023-05-24","close":5440.0},{"date":"2023-05-25","close":5294.8608},{"date":"2023-05-26","close":5289.9351},{"date":"2023-05-30","close":5319.4878},{"date":"2023-05-31","close":5147.0972},{"date":"2023-06-01","close":5235.7554},{"date":"2023-06-02","close":5432.7734},{"date":"2023-06-05","close":5422.9233},{"date":"2023-06-07","close":5526.3574},{"date":"2023-06-08","close":5506.6553},{"date":"2023-06-09","close":5536.2075},{"date":"2023-06-12","close":5531.2822},{"date":"2023-06-13","close":5600.2388},{"date":"2023-06-14","close":5629.7915},{"date":"2023-06-15","close":5782.4805},{"date":"2023-06-16","close":5900.6914},{"date":"2023-06-19","close":5787.4058},{"date":"2023-06-20","close":5669.1953},{"date":"2023-06-21","close":5590.3882},{"date":"2023-06-22","close":5536.2075},{"date":"2023-06-23","close":5477.1025},{"date":"2023-06-26","close":5486.9536},{"date":"2023-06-27","close":5649.4932},{"date":"2023-06-28","close":5644.5674},{"date":"2023-06-29","close":5619.9404},{"date":"2023-06-30","close":5610.0903},{"date":"2023-07-03","close":5736.0},{"date":"2023-07-04","close":5731.0},{"date":"2023-07-05","close":5646.0},{"date":"2023-07-06","close":5567.0},{"date":"2023-07-07","close":5546.0596},{"date":"2023-07-10","close":5585.4624},{"date":"2023-07-11","close":5641.0},{"date":"2023-07-12","close":5696.0},{"date":"2023-07-13","close":5847.0},{"date":"2023-07-14","close":5812.0327},{"date":"2023-07-17","close":5718.4497},{"date":"2023-07-18","close":5666.0},{"date":"2023-07-19","close":5639.6421},{"date":"2023-07-20","close":5639.6421},{"date":"2023-07-21","close":5708.5981},{"date":"2023-07-24","close":5575.6118},{"date":"2023-07-25","close":5852.0},{"date":"2023-07-26","close":5861.2881},{"date":"2023-07-27","close":5996.0},{"date":"2023-07-28","close":6235.6216},{"date":"2023-07-31","close":6391.0},{"date":"2023-08-01","close":6342.0},{"date":"2023-08-02","close":6204.0},{"date":"2023-08-03","close":6319.3555},{"date":"2023-08-04","close":6403.0874},{"date":"2023-08-07","close":6373.5347},{"date":"2023-08-08","close":6284.8765},{"date":"2023-08-09","close":6225.771},{"date":"2023-08-10","close":6250.3984},{"date":"2023-08-11","close":6166.6655},{"date":"2023-08-14","close":6043.5293},{"date":"2023-08-16","close":6009.0513},{"date":"2023-08-17","close":6063.2314},{"date":"2023-08-18","close":5876.0645},{"date":"2023-08-21","close":5738.1519},{"date":"2023-08-22","close":5846.5112},{"date":"2023-08-23","close":5880.9893},{"date":"2023-08-24","close":5974.5732},{"date":"2023-08-25","close":5861.2881},{"date":"2023-08-28","close":5959.7969},{"date":"2023-08-29","close":6053.3799},{"date":"2023-08-30","close":6068.1567},{"date":"2023-08-31","close":5999.2007},{"date":"2023-09-01","close":6028.7529},{"date":"2023-09-04","close":6132.1875},{"date":"2023-09-05","close":6073.082},{"date":"2023-09-06","close":6028.7529},{"date":"2023-09-07","close":5940.0952},{"date":"2023-09-08","close":5826.8091},{"date":"2023-09-11","close":5866.2134},{"date":"2023-09-12","close":5880.9893},{"date":"2023-09-13","close":5841.5859},{"date":"2023-09-14","close":5851.4365},{"date":"2023-09-15","close":5895.7661},{"date":"2023-09-18","close":5797.2563},{"date":"2023-09-19","close":5728.3003},{"date":"2023-09-20","close":5693.8223},{"date":"2023-09-21","close":5615.0156},{"date":"2023-09-22","close":5767.7041},{"date":"2023-09-25","close":5639.6421},{"date":"2023-09-26","close":5624.8657},{"date":"2023-09-27","close":5693.8223},{"date":"2023-10-04","close":5550.9844},{"date":"2023-10-05","close":5570.686},{"date":"2023-10-06","close":5590.3882},{"date":"2023-10-10","close":5679.0459},{"date":"2023-10-11","close":5748.0024},{"date":"2023-10-12","close":5880.9893},{"date":"2023-10-13","close":5728.3003},{"date":"2023-10-16","close":5600.2388},{"date":"2023-10-17","close":5619.9404},{"date":"2023-10-18","close":5555.9097},{"date":"2023-10-19","close":5482.0283},{"date":"2023-10-20","close":5408.1465},{"date":"2023-10-23","close":5324.4131},{"date":"2023-10-24","close":5309.6372},{"date":"2023-10-25","close":5462.3257},{"date":"2023-10-26","close":5472.1768},{"date":"2023-10-27","close":5615.0156},{"date":"2023-10-30","close":5624.8657},{"date":"2023-10-31","close":5590.3882},{"date":"2023-11-01","close":5531.2822},{"date":"2023-11-02","close":5570.686},{"date":"2023-11-03","close":5644.5674},{"date":"2023-11-06","close":5743.0767},{"date":"2023-11-07","close":5792.3311},{"date":"2023-11-08","close":5728.3003},{"date":"2023-11-09","close":5748.0024},{"date":"2023-11-10","close":5600.2388},{"date":"2023-11-13","close":5664.269},{"date":"2023-11-14","close":5718.4497},{"date":"2023-11-15","close":5787.4058},{"date":"2023-11-16","close":5733.2261},{"date":"2023-11-17","close":5619.9404},{"date":"2023-11-20","close":5723.3745},{"date":"2023-11-21","close":5733.2261},{"date":"2023-11-22","close":5679.0459},{"date":"2023-11-23","close":5777.5547},{"date":"2023-11-24","close":5743.0767},{"date":"2023-11-27","close":5733.2261},{"date":"2023-11-28","close":5639.6421},{"date":"2023-11-29","close":5482.0283},{"date":"2023-11-30","close":5472.1768},{"date":"2023-12-01","close":5477.1025},{"date":"2023-12-04","close":5383.5186},{"date":"2023-12-05","close":5260.3823},{"date":"2023-12-06","close":5368.7422},{"date":"2023-12-07","close":5358.8916},{"date":"2023-12-08","close":5285.0098},{"date":"2023-12-11","close":5280.084},{"date":"2023-12-12","close":5358.8916},{"date":"2023-12-13","close":5275.1582},{"date":"2023-12-14","close":5220.979},{"date":"2023-12-15","close":5319.4878},{"date":"2023-12-18","close":5275.1582},{"date":"2023-12-19","close":5260.3823},{"date":"2023-12-20","close":5294.8608},{"date":"2023-12-21","close":5270.2329},{"date":"2023-12-22","close":5038.7378},{"date":"2023-12-26","close":5083.0664},{"date":"2023-12-27","close":5127.3955},{"date":"2023-12-28","close":5319.4878},{"date":"2024-01-02","close":5255.457},{"date":"2024-01-03","close":5186.501},{"date":"2024-01-04","close":5196.3516},{"date":"2024-01-05","close":5142.1719},{"date":"2024-01-08","close":4984.5576},{"date":"2024-01-09","close":4979.6318},{"date":"2024-01-10","close":4910.6753},{"date":"2024-01-11","close":5033.8125},{"date":"2024-01-12","close":4969.7812},{"date":"2024-01-15","close":4881.123},{"date":"2024-01-16","close":4792.4648},{"date":"2024-01-17","close":4615.1484},{"date":"2024-01-18","close":4616.0},{"date":"2024-01-19","close":4526.4897},{"date":"2024-01-22","close":4403.3535},{"date":"2024-01-23","close":4620.0737},{"date":"2024-01-24","close":4679.1792},{"date":"2024-01-25","close":4841.7188},{"date":"2024-01-26","close":4629.9248},{"date":"2024-01-29","close":4654.5522},{"date":"2024-01-30","close":4492.0122},{"date":"2024-01-31","close":4354.0996},{"date":"2024-02-01","close":4418.1299},{"date":"2024-02-02","close":4383.6514},{"date":"2024-02-05","close":4427.9814},{"date":"2024-02-06","close":4669.3286},{"date":"2024-02-07","close":4575.7441},{"date":"2024-02-08","close":4551.1177},{"date":"2024-02-13","close":4679.1792},{"date":"2024-02-14","close":4644.7012},{"date":"2024-02-15","close":4664.4033},{"date":"2024-02-16","close":4846.645},{"date":"2024-02-19","close":4723.5088},{"date":"2024-02-20","close":4718.5835},{"date":"2024-02-21","close":4890.9736},{"date":"2024-02-22","close":4876.1973},{"date":"2024-02-23","close":4900.8247},{"date":"2024-02-26","close":4905.7495},{"date":"2024-02-27","close":4969.7812},{"date":"2024-02-28","close":4994.4082},{"date":"2024-02-29","close":4969.7812},{"date":"2024-03-04","close":4984.5576},{"date":"2024-03-05","close":4817.0918},{"date":"2024-03-06","close":4940.2275},{"date":"2024-03-07","close":4851.5698},{"date":"2024-03-08","close":4886.0483},{"date":"2024-03-11","close":4935.3022},{"date":"2024-03-12","close":5171.7246},{"date":"2024-03-13","close":5235.7554},{"date":"2024-03-14","close":5142.1719},{"date":"2024-03-15","close":5078.1411},{"date":"2024-03-18","close":5211.1279},{"date":"2024-03-19","close":5147.0972},{"date":"2024-03-20","close":5171.7246},{"date":"2024-03-21","close":5176.6499},{"date":"2024-03-22","close":5023.9609},{"date":"2024-03-25","close":5004.2593},{"date":"2024-03-26","close":5068.29},{"date":"2024-03-27","close":5014.1104},{"date":"2024-03-28","close":5102.7681},{"date":"2024-03-29","close":5147.0972},{"date":"2024-04-01","close":5235.7554},{"date":"2024-04-02","close":5191.4263},{"date":"2024-04-03","close":5083.0664},{"date":"2024-04-04","close":5152.022},{"date":"2024-04-05","close":5078.1411},{"date":"2024-04-08","close":5097.8428},{"date":"2024-04-09","close":5142.1719},{"date":"2024-04-11","close":5240.6807},{"date":"2024-04-12","close":5206.2026},{"date":"2024-04-15","close":5171.7246},{"date":"2024-04-16","close":5053.5142},{"date":"2024-04-17","close":4999.334},{"date":"2024-04-18","close":5038.7378},{"date":"2024-04-19","close":4900.8247},{"date":"2024-04-22","close":4999.334},{"date":"2024-04-23","close":5152.022},{"date":"2024-04-24","close":5285.0098},{"date":"2024-04-25","close":5289.9351},{"date":"2024-04-26","close":5575.6118},{"date":"2024-04-29","close":5595.3135},{"date":"2024-04-30","close":5580.5371},{"date":"2024-05-02","close":5782.4805},{"date":"2024-05-03","close":5880.9893},{"date":"2024-05-07","close":5802.1821},{"date":"2024-05-08","close":5762.7788},{"date":"2024-05-09","close":5885.9155},{"date":"2024-05-10","close":5895.7661},{"date":"2024-05-13","close":5974.5732},{"date":"2024-05-14","close":6053.3799},{"date":"2024-05-16","close":6009.0513},{"date":"2024-05-17","close":6048.4551},{"date":"2024-05-20","close":6142.0381},{"date":"2024-05-21","close":5915.4678},{"date":"2024-05-22","close":5984.4238},{"date":"2024-05-23","close":5821.8843},{"date":"2024-05-24","close":5674.1206},{"date":"2024-05-27","close":5752.9277},{"date":"2024-05-28","close":5708.5981},{"date":"2024-05-29","close":5610.0903},{"date":"2024-05-30","close":5629.7915},{"date":"2024-05-31","close":5669.1953},{"date":"2024-06-03","close":5674.1206},{"date":"2024-06-04","close":5683.9717},{"date":"2024-06-05","close":5733.2261},{"date":"2024-06-07","close":5639.6421},{"date":"2024-06-10","close":5590.3882},{"date":"2024-06-11","close":5659.3438},{"date":"2024-06-12","close":5575.6118},{"date":"2024-06-13","close":5575.6118},{"date":"2024-06-14","close":5605.1646},{"date":"2024-06-17","close":5590.3882},{"date":"2024-06-18","close":5560.8354},{"date":"2024-06-19","close":5748.0024},{"date":"2024-06-20","close":5693.8223},{"date":"2024-06-21","close":5624.8657},{"date":"2024-06-24","close":5521.4316},{"date":"2024-06-25","close":5526.3574},{"date":"2024-06-26","close":5615.0156},{"date":"2024-06-27","close":5452.4751},{"date":"2024-06-28","close":5353.9663},{"date":"2024-07-01","close":5349.04},{"date":"2024-07-02","close":5353.9663},{"date":"2024-07-03","close":5486.9536},{"date":"2024-07-04","close":5486.9536},{"date":"2024-07-05","close":5427.8481},{"date":"2024-07-08","close":5363.8169},{"date":"2024-07-09","close":5452.4751},{"date":"2024-07-10","close":5452.4751},{"date":"2024-07-11","close":5560.8354},{"date":"2024-07-12","close":5693.8223},{"date":"2024-07-15","close":5570.686},{"date":"2024-07-16","close":5501.73},{"date":"2024-07-17","close":5521.4316},{"date":"2024-07-18","close":5482.0283},{"date":"2024-07-19","close":5393.3696},{"date":"2024-07-22","close":5462.3257},{"date":"2024-07-23","close":5378.5933},{"date":"2024-07-24","close":5289.9351},{"date":"2024-07-25","close":5176.6499},{"date":"2024-07-26","close":5225.9048},{"date":"2024-07-29","close":5275.1582},{"date":"2024-07-30","close":5156.9482},{"date":"2024-07-31","close":5309.6372},{"date":"2024-08-01","close":5220.979},{"date":"2024-08-02","close":5063.3647},{"date":"2024-08-05","close":4886.0483},{"date":"2024-08-06","close":5038.7378},{"date":"2024-08-07","close":5102.7681},{"date":"2024-08-08","close":5122.4702},{"date":"2024-08-09","close":5152.022},{"date":"2024-08-12","close":5152.022},{"date":"2024-08-13","close":5142.1719},{"date":"2024-08-14","close":5083.0664},{"date":"2024-08-16","close":5142.1719},{"date":"2024-08-19","close":5161.874},{"date":"2024-08-20","close":5112.6187},{"date":"2024-08-21","close":5019.0356},{"date":"2024-08-22","close":5087.9912},{"date":"2024-08-23","close":5073.2158},{"date":"2024-08-26","close":5087.9912},{"date":"2024-08-27","close":5100.0},{"date":"2024-08-28","close":5063.3647},{"date":"2024-08-29","close":5048.5884},{"date":"2024-08-30","close":5250.5322},{"date":"2024-09-02","close":5117.5444},{"date":"2024-09-03","close":5142.1719},{"date":"2024-09-04","close":5107.6938},{"date":"2024-09-05","close":5078.1411},{"date":"2024-09-06","close":5063.3647},{"date":"2024-09-09","close":5009.1846},{"date":"2024-09-10","close":5097.8428},{"date":"2024-09-11","close":5068.29},{"date":"2024-09-12","close":5147.0972},{"date":"2024-09-13","close":5083.0664},{"date":"2024-09-19","close":5349.04},{"date":"2024-09-20","close":5398.2949},{"date":"2024-09-23","close":5432.7734},{"date":"2024-09-24","close":5693.8223},{"date":"2024-09-25","close":5733.2261},{"date":"2024-09-26","close":6053.3799},{"date":"2024-09-27","close":6373.5347},{"date":"2024-09-30","close":6841.4526},{"date":"2024-10-02","close":7486.6865},{"date":"2024-10-04","close":7560.5684},{"date":"2024-10-07","close":7934.9023},{"date":"2024-10-08","close":7220.7129},{"date":"2024-10-10","close":7068.0234},{"date":"2024-10-11","close":6836.5278},{"date":"2024-10-14","close":6964.5889},{"date":"2024-10-15","close":6708.4658},{"date":"2024-10-16","close":6600.1055},{"date":"2024-10-17","close":6619.8076},{"date":"2024-10-18","close":6939.9619},{"date":"2024-10-21","close":6816.8262},{"date":"2024-10-22","close":6856.229},{"date":"2024-10-23","close":7008.9185},{"date":"2024-10-24","close":6846.3779},{"date":"2024-10-25","close":6915.3345},{"date":"2024-10-28","close":6984.2905},{"date":"2024-10-29","close":7048.3208},{"date":"2024-10-30","close":6853.0},{"date":"2024-10-31","close":6900.5581},{"date":"2024-11-01","close":6802.0493},{"date":"2024-11-04","close":6797.1235},{"date":"2024-11-05","close":7022.0},{"date":"2024-11-06","close":7038.4707},{"date":"2024-11-07","close":7092.6504},{"date":"2024-11-08","close":7166.5327},{"date":"2024-11-11","close":7107.4268},{"date":"2024-11-12","close":6871.0054},{"date":"2024-11-13","close":6792.1982},{"date":"2024-11-14","close":6639.5093},{"date":"2024-11-15","close":6639.5093},{"date":"2024-11-18","close":6634.5835},{"date":"2024-11-19","close":6718.3159},{"date":"2024-11-20","close":6703.54},{"date":"2024-11-21","close":6688.7632},{"date":"2024-11-22","close":6590.2544},{"date":"2024-11-25","close":6462.1929},{"date":"2024-11-26","close":6486.8203},{"date":"2024-11-27","close":6570.5527},{"date":"2024-11-28","close":6634.5835},{"date":"2024-11-29","close":6634.5835},{"date":"2024-12-02","close":6733.0923},{"date":"2024-12-03","close":6787.2729},{"date":"2024-12-04","close":6802.0493},{"date":"2024-12-05","close":6777.4219},{"date":"2024-12-06","close":6959.6636},{"date":"2024-12-09","close":6994.1411},{"date":"2024-12-10","close":7265.0415},{"date":"2024-12-11","close":7161.6074},{"date":"2024-12-12","close":7294.5938},{"date":"2024-12-13","close":7087.7251},{"date":"2024-12-16","close":6944.8872},{"date":"2024-12-17","close":6954.7378},{"date":"2024-12-18","close":7053.2466},{"date":"2024-12-19","close":7097.5762},{"date":"2024-12-20","close":7097.5762},{"date":"2024-12-23","close":7087.7251},{"date":"2024-12-24","close":7210.8618},{"date":"2024-12-26","close":7260.1162},{"date":"2024-12-27","close":7309.3701},{"date":"2024-12-30","close":7314.2964},{"date":"2025-01-02","close":7058.1719},{"date":"2025-01-03","close":7048.3208},{"date":"2025-01-06","close":7068.0234},{"date":"2025-01-07","close":6910.4087},{"date":"2025-01-08","close":6871.0054},{"date":"2025-01-09","close":6910.4087},{"date":"2025-01-10","close":6836.5278},{"date":"2025-01-13","close":6782.3472},{"date":"2025-01-14","close":7003.9932},{"date":"2025-01-15","close":6964.5889},{"date":"2025-01-16","close":7063.0977},{"date":"2025-01-17","close":7132.0552},{"date":"2025-01-20","close":7309.3701},{"date":"2025-01-21","close":7393.104},{"date":"2025-01-22","close":7176.3838},{"date":"2025-01-23","close":7072.9487},{"date":"2025-01-24","close":7309.3701},{"date":"2025-01-31","close":7728.0337},{"date":"2025-02-03","close":7565.4946},{"date":"2025-02-04","close":7905.3506},{"date":"2025-02-05","close":7796.9902},{"date":"2025-02-06","close":7954.6045},{"date":"2025-02-07","close":8087.5928},{"date":"2025-02-10","close":8407.7451},{"date":"2025-02-11","close":8294.4619},{"date":"2025-02-12","close":8358.4932},{"date":"2025-02-13","close":8609.6904},{"date":"2025-02-14","close":8545.6582},{"date":"2025-02-17","close":8663.8711},{"date":"2025-02-18","close":8826.4102},{"date":"2025-02-19","close":8919.9932},{"date":"2025-02-20","close":8767.3027},{"date":"2025-02-21","close":9121.9365},{"date":"2025-02-24","close":9077.6084},{"date":"2025-02-25","close":9023.4268},{"date":"2025-02-26","close":9382.9863},{"date":"2025-02-27","close":9407.6133},{"date":"2025-02-28","close":8944.6211},{"date":"2025-03-04","close":8880.5908},{"date":"2025-03-05","close":9107.1592},{"date":"2025-03-06","close":9580.0039},{"date":"2025-03-07","close":9575.0781},{"date":"2025-03-10","close":9422.3896},{"date":"2025-03-11","close":9447.0176},{"date":"2025-03-12","close":9358.3584},{"date":"2025-03-13","close":9102.2354},{"date":"2025-03-14","close":9387.9121},{"date":"2025-03-17","close":9348.5088},{"date":"2025-03-18","close":9673.5869},{"date":"2025-03-19","close":9683.4375},{"date":"2025-03-20","close":9407.6133},{"date":"2025-03-21","close":9062.832},{"date":"2025-03-24","close":9052.9795},{"date":"2025-03-25","close":8919.9932},{"date":"2025-03-26","close":8919.9932},{"date":"2025-03-27","close":9043.1289},{"date":"2025-03-28","close":8865.8135},{"date":"2025-03-31","close":8658.9443},{"date":"2025-04-01","close":8742.6777},{"date":"2025-04-02","close":8703.2744},{"date":"2025-04-03","close":8501.3291},{"date":"2025-04-04","close":8304.3135},{"date":"2025-04-07","close":7132.0552},{"date":"2025-04-08","close":7136.98},{"date":"2025-04-09","close":7531.0156},{"date":"2025-04-10","close":7806.8408},{"date":"2025-04-11","close":7880.7231},{"date":"2025-04-14","close":7821.6177},{"date":"2025-04-15","close":7747.7354},{"date":"2025-04-16","close":7481.7607},{"date":"2025-04-17","close":7619.6738},{"date":"2025-04-18","close":7585.1963},{"date":"2025-04-21","close":7747.7354},{"date":"2025-04-22","close":7659.0776},{"date":"2025-04-23","close":7905.3506},{"date":"2025-04-24","close":7826.543},{"date":"2025-04-25","close":8038.3379},{"date":"2025-04-28","close":7934.9023},{"date":"2025-04-29","close":7939.8403},{"date":"2025-04-30","close":7949.7158},{"date":"2025-05-02","close":8181.7881},{"date":"2025-05-07","close":8038.5952},{"date":"2025-05-08","close":8048.4697},{"date":"2025-05-09","close":7929.9653},{"date":"2025-05-12","close":8176.8501},{"date":"2025-05-13","close":8221.29},{"date":"2025-05-14","close":8320.0449},{"date":"2025-05-15","close":8083.0347},{"date":"2025-05-16","close":8008.9688},{"date":"2025-05-19","close":8018.8442},{"date":"2025-05-20","close":8078.0967},{"date":"2025-05-21","close":8063.2832},{"date":"2025-05-22","close":7920.0894},{"date":"2025-05-23","close":7850.9619},{"date":"2025-05-26","close":7658.3911},{"date":"2025-05-27","close":7717.644},{"date":"2025-05-28","close":7737.3945},{"date":"2025-05-29","close":7915.1519},{"date":"2025-05-30","close":7762.083},{"date":"2025-06-02","close":7604.0767},{"date":"2025-06-04","close":7796.647},{"date":"2025-06-05","close":7831.2109},{"date":"2025-06-09","close":8008.9688},{"date":"2025-06-10","close":7969.4668},{"date":"2025-06-11","close":8181.7881},{"date":"2025-06-12","close":7939.8403},{"date":"2025-06-13","close":7781.8335},{"date":"2025-06-16","close":7821.3359},{"date":"2025-06-17","close":7821.3359},{"date":"2025-06-18","close":7781.8335},{"date":"2025-06-19","close":7648.5161},{"date":"2025-06-20","close":7589.2632},{"date":"2025-06-23","close":7801.585},{"date":"2025-06-24","close":7855.8999},{"date":"2025-06-25","close":7969.4668},{"date":"2025-06-26","close":7880.5889},{"date":"2025-06-27","close":7895.4009},{"date":"2025-06-30","close":7855.8999},{"date":"2025-07-01","close":7885.5259},{"date":"2025-07-02","close":7836.1489},{"date":"2025-07-03","close":7752.2075},{"date":"2025-07-04","close":7707.769},{"date":"2025-07-07","close":7771.959},{"date":"2025-07-08","close":7900.3389},{"date":"2025-07-09","close":7841.0864},{"date":"2025-07-10","close":7796.647},{"date":"2025-07-11","close":7969.4668},{"date":"2025-07-14","close":7939.8403},{"date":"2025-07-15","close":8097.8477},{"date":"2025-07-16","close":8250.917},{"date":"2025-07-17","close":8285.4814},{"date":"2025-07-18","close":8359.5469},{"date":"2025-07-21","close":8448.4258},{"date":"2025-07-22","close":8443.4863},{"date":"2025-07-23","close":8626.1836},{"date":"2025-07-24","close":8566.9307},{"date":"2025-07-25","close":8497.8037},{"date":"2025-07-28","close":8507.6787},{"date":"2025-07-29","close":8478.0518},{"date":"2025-07-30","close":8314.4404},{"date":"2025-07-31","close":8259.9023},{"date":"2025-08-01","close":8314.4404},{"date":"2025-08-04","close":8259.9023},{"date":"2025-08-05","close":8354.1035},{"date":"2025-08-06","close":8364.0195},{"date":"2025-08-07","close":8354.1035},{"date":"2025-08-08","close":8264.8604},{"date":"2025-08-11","close":8264.8604},{"date":"2025-08-12","close":8220.2393},{"date":"2025-08-13","close":8418.5566},{"date":"2025-08-14","close":8433.4297},{"date":"2025-08-18","close":8483.0098},{"date":"2025-08-19","close":8453.2617},{"date":"2025-08-20","close":8492.9248},{"date":"2025-08-21","close":8418.5566},{"date":"2025-08-22","close":8572.2529},{"date":"2025-08-25","close":8859.8115},{"date":"2025-08-26","close":8909.3916},{"date":"2025-08-27","close":8755.6953},{"date":"2025-08-28","close":8587.125},{"date":"2025-08-29","close":8696.2002},{"date":"2025-09-01","close":8879.6436},{"date":"2025-09-02","close":8740.8213},{"date":"2025-09-03","close":8696.2002},{"date":"2025-09-04","close":8522.6729},{"date":"2025-09-05","close":8676.3682},{"date":"2025-09-08","close":8780.4844},{"date":"2025-09-09","close":8825.1064},{"date":"2025-09-10","close":9023.4238},{"date":"2025-09-11","close":9028.3818},{"date":"2025-09-12","close":9167.2021},{"date":"2025-09-15","close":9177.1182},{"date":"2025-09-16","close":9236.6143},{"date":"2025-09-17","close":9633.2471},{"date":"2025-09-18","close":9519.2158},{"date":"2025-09-19","close":9648.1221},{"date":"2025-09-22","close":9568.7959},{"date":"2025-09-23","close":9405.1836},{"date":"2025-09-24","close":9672.9121},{"date":"2025-09-25","close":9891.0596},{"date":"2025-09-26","close":9786.9434},{"date":"2025-09-29","close":9742.3223},{"date":"2025-09-30","close":9886.1016},{"date":"2025-10-01","close":9980.3027},{"date":"2025-10-02","close":10307.5254},{"date":"2025-10-10","close":9816.6914},{"date":"2025-10-13","close":9524.1729},{"date":"2025-10-14","close":9315.9414},{"date":"2025-10-15","close":9489.4688},{"date":"2025-10-16","close":9345.6885},{"date":"2025-10-17","close":9082.918},{"date":"2025-10-20","close":9236.6143},{"date":"2025-10-21","close":9544.0049},{"date":"2025-10-22","close":9345.6885},{"date":"2025-10-23","close":9370.4775},{"date":"2025-10-24","close":9529.1328},{"date":"2025-10-27","close":9737.3643},{"date":"2025-10-28","close":9653.0801},{"date":"2025-10-29","close":9658.0381},{"date":"2025-10-30","close":9454.4492},{"date":"2025-10-31","close":9315.4141},{"date":"2025-11-03","close":9330.3105},{"date":"2025-11-04","close":9191.2744},{"date":"2025-11-05","close":9255.8271},{"date":"2025-11-06","close":9404.7939},{"date":"2025-11-07","close":9370.0352},{"date":"2025-11-10","close":9424.6562},{"date":"2025-11-11","close":9489.208},{"date":"2025-11-12","close":9558.7266},{"date":"2025-11-13","close":9653.0723},{"date":"2025-11-14","close":9389.8965},{"date":"2025-11-17","close":9216.1025},{"date":"2025-11-18","close":9062.1689},{"date":"2025-11-19","close":9042.3066},{"date":"2025-11-20","close":8908.2363},{"date":"2025-11-21","close":8843.6846},{"date":"2025-11-24","close":9032.376},{"date":"2025-11-25","close":9032.376},{"date":"2025-11-26","close":9091.9629},{"date":"2025-11-27","close":9072.1006},{"date":"2025-11-28","close":9067.1348},{"date":"2025-12-01","close":9131.6875},{"date":"2025-12-02","close":9057.2041},{"date":"2025-12-03","close":8923.1338},{"date":"2025-12-04","close":9037.3418},{"date":"2025-12-05","close":9126.7217},{"date":"2025-12-08","close":9156.5146},{"date":"2025-12-09","close":8997.6172},{"date":"2025-12-10","close":9007.5488},{"date":"2025-12-11","close":8967.8242},{"date":"2025-12-12","close":9156.5146},{"date":"2025-12-15","close":8938.0293},{"date":"2025-12-16","close":8719.5449},{"date":"2025-12-17","close":8868.5117},{"date":"2025-12-18","close":8739.4062},{"date":"2025-12-19","close":8918.168},{"date":"2025-12-22","close":8967.8232},{"date":"2025-12-23","close":8942.9951},{"date":"2025-12-24","close":8798.9941},{"date":"2025-12-26","close":8749.3379},{"date":"2025-12-29","close":8684.7852},{"date":"2025-12-30","close":8853.6152},{"date":"2026-01-02","close":9091.9629},{"date":"2026-01-05","close":9096.9287},{"date":"2026-01-06","close":9295.5518},{"date":"2026-01-07","close":9077.0664},{"date":"2026-01-08","close":8977.7539},{"date":"2026-01-09","close":9116.79},{"date":"2026-01-12","close":9419.6904},{"date":"2026-01-13","close":9449.4834},{"date":"2026-01-14","close":9548.7949},{"date":"2026-01-15","close":9375.0},{"date":"2026-01-16","close":9389.8975},{"date":"2026-01-19","close":9290.585},{"date":"2026-01-20","close":9240.9297},{"date":"2026-01-21","close":9191.2734},{"date":"2026-01-22","close":9245.8955},{"date":"2026-01-23","close":9300.5166},{"date":"2026-01-26","close":9017.4795},{"date":"2026-01-27","close":9086.9971},{"date":"2026-01-28","close":9156.5156},{"date":"2026-01-29","close":9096.8643},{"date":"2026-01-30","close":8982.5312},{"date":"2026-02-02","close":8778.7217},{"date":"2026-02-03","close":8659.4189},{"date":"2026-02-04","close":8564.9707},{"date":"2026-02-05","close":8574.9121},{"date":"2026-02-06","close":8619.6514},{"date":"2026-02-09","close":8684.2744},{"date":"2026-02-10","close":8694.2158},{"date":"2026-02-11","close":8709.1289},{"date":"2026-02-12","close":8550.0576},{"date":"2026-02-13","close":8425.7842},{"date":"2026-02-19","close":8545.0869},{"date":"2026-02-20","close":8296.5391},{"date":"2026-02-23","close":8495.377},{"date":"2026-02-24","close":8296.5391},{"date":"2026-02-25","close":8217.0029},{"date":"2026-02-26","close":8008.2227},{"date":"2026-02-27","close":8077.8164},{"date":"2026-03-03","close":7799.4424},{"date":"2026-03-04","close":7690.0811},{"date":"2026-03-05","close":7670.1973},{"date":"2026-03-06","close":7983.3677},{"date":"2026-03-09","close":8013.1938},{"date":"2026-03-10","close":8082.7871},{"date":"2026-03-11","close":8092.729},{"date":"2026-03-12","close":8092.729},{"date":"2026-03-13","close":8152.3809},{"date":"2026-03-16","close":8351.2197},{"date":"2026-03-17","close":8301.5098},{"date":"2026-03-18","close":8286.5967},{"date":"2026-03-19","close":8197.1191},{"date":"2026-03-20","close":7983.3677},{"date":"2026-03-23","close":7739.791},{"date":"2026-03-24","close":7809.3843},{"date":"2026-03-25","close":7963.4844},{"date":"2026-03-26","close":7888.9194},{"date":"2026-03-27","close":7913.7744},{"date":"2026-03-30","close":7754.7036},{"date":"2026-03-31","close":7759.6743},{"date":"2026-04-01","close":7824.2969},{"date":"2026-04-02","close":7714.936},{"date":"2026-04-03","close":7665.2261},{"date":"2026-04-06","close":7655.2842},{"date":"2026-04-07","close":7675.1685},{"date":"2026-04-08","close":7893.8906},{"date":"2026-04-09","close":7859.0938},{"date":"2026-04-10","close":7878.9775},{"date":"2026-04-13","close":7819.3262},{"date":"2026-04-14","close":7829.2681},{"date":"2026-04-15","close":7913.7744},{"date":"2026-04-16","close":8177.2354},{"date":"2026-04-17","close":8112.6128},{"date":"2026-04-20","close":8192.1484},{"date":"2026-04-21","close":8122.5552},{"date":"2026-04-22","close":8008.2227},{"date":"2026-04-23","close":7874.0068},{"date":"2026-04-24","close":7953.542},{"date":"2026-04-27","close":7938.6294},{"date":"2026-04-28","close":7759.6743},{"date":"2026-04-29","close":7894.2354},{"date":"2026-04-30","close":7899.2192},{"date":"2026-05-04","close":7993.9102},{"date":"2026-05-06","close":7889.2515},{"date":"2026-05-07","close":8113.5195},{"date":"2026-05-08","close":8123.4873},{"date":"2026-05-11","close":8213.1943},{"date":"2026-05-12","close":8213.1943},{"date":"2026-05-13","close":8238.1133},{"date":"2026-05-14","close":8317.8525},{"date":"2026-05-15","close":8053.7148},{"date":"2026-05-18","close":7899.2192},{"date":"2026-05-19","close":7993.9102},{"date":"2026-05-20","close":7998.894},{"date":"2026-05-21","close":7909.1865},{"date":"2026-05-22","close":8083.6172},{"date":"2026-05-26","close":8148.4058},{"date":"2026-05-27","close":8033.7798},{"date":"2026-05-28","close":8003.8774},{"date":"2026-05-29","close":8078.6338},{"date":"2026-06-01","close":8148.4058},{"date":"2026-06-02","close":8537.1367},{"date":"2026-06-04","close":8292.9346},{"date":"2026-06-05","close":8218.1777},{"date":"2026-06-08","close":7934.1055},{"date":"2026-06-09","close":7964.0078},{"date":"2026-06-10","close":7844.3979},{"date":"2026-06-11","close":7709.8374},{"date":"2026-06-12","close":7834.4307},{"date":"2026-06-15","close":7839.4146},{"date":"2026-06-16","close":7734.7559},{"date":"2026-06-17","close":7669.9673},{"date":"2026-06-18","close":7645.0488},{"date":"2026-06-19","close":7655.0161},{"date":"2026-06-22","close":7674.9512},{"date":"2026-06-23","close":7400.8457},{"date":"2026-06-24","close":7555.3413},{"date":"2026-06-25","close":7390.8784},{"date":"2026-06-26","close":7121.7563},{"date":"2026-06-29","close":7450.6831},{"date":"2026-06-30","close":7565.3091},{"date":"2026-07-01","close":7560.3252},{"date":"2026-07-02","close":7575.2764},{"date":"2026-07-03","close":7575.2764},{"date":"2026-07-06","close":7565.3091},{"date":"2026-07-07","close":7520.4556},{"date":"2026-07-08","close":7809.5117},{"date":"2026-07-09","close":7789.5771},{"date":"2026-07-10","close":7864.333},{"date":"2026-07-13","close":7664.9839},{"date":"2026-07-14","close":7674.9512},{"date":"2026-07-15","close":7724.7886},{"date":"2026-07-16","close":7854.3657},{"date":"2026-07-20","close":7630.0977},{"date":"2026-07-21","close":7759.6748},{"date":"2026-07-22","close":7530.4229},{"date":"2026-07-23","close":7555.3413},{"date":"2026-07-24","close":7415.7969},{"date":"2026-07-27","close":7560.3252},{"date":"2026-07-28","close":7495.5366},{"date":"2026-07-29","close":7660.0},{"date":"2026-07-30","close":7575.0},{"date":"2026-07-31","close":7505.0},{"date":"2026-08-03","close":7600.0},{"date":"2026-08-04","close":7630.0},{"date":"2026-08-05","close":7655.0},{"date":"2026-08-06","close":7485.0},{"date":"2026-08-07","close":7505.0},{"date":"2026-08-10","close":7575.0},{"date":"2026-08-11","close":7495.0},{"date":"2026-08-12","close":7385.0},{"date":"2026-08-13","close":7445.0},{"date":"2026-08-14","close":7300.0},{"date":"2026-08-18","close":7310.0},{"date":"2026-08-19","close":7150.0},{"date":"2026-08-20","close":7225.0},{"date":"2026-08-21","close":7210.0},{"date":"2026-08-24","close":6935.0},{"date":"2026-08-25","close":6970.0},{"date":"2026-08-26","close":7045.0},{"date":"2026-08-27","close":6995.0},{"date":"2026-08-28","close":6945.0},{"date":"2026-08-31","close":6900.0},{"date":"2026-09-01","close":6850.0},{"date":"2026-09-02","close":6740.0},{"date":"2026-09-03","close":6675.0},{"date":"2026-09-04","close":6745.0},{"date":"2026-09-07","close":6645.0},{"date":"2026-09-08","close":6545.0},{"date":"2026-09-09","close":6435.0},{"date":"2026-09-10","close":6315.0},{"date":"2026-09-11","close":6380.0},{"date":"2026-09-14","close":6375.0},{"date":"2026-09-15","close":6385.0},{"date":"2026-09-16","close":6455.0},{"date":"2026-09-17","close":6485.0},{"date":"2026-09-18","close":6660.0},{"date":"2026-09-21","close":6630.0},{"date":"2026-09-22","close":6585.0},{"date":"2026-09-23","close":6480.0},{"date":"2026-09-28","close":6415.0},{"date":"2026-09-29","close":6310.0},{"date":"2026-09-30","close":6270.0},{"date":"2026-10-01","close":6290.0},{"date":"2026-10-02","close":6135.0},{"date":"2026-10-06","close":6175.0},{"date":"2026-10-07","close":6140.0},{"date":"2026-10-08","close":6005.0},{"date":"2026-10-12","close":6100.0},{"date":"2026-10-13","close":6050.0},{"date":"2026-10-14","close":6140.0},{"date":"2026-10-15","close":5950.0},{"date":"2026-10-16","close":5980.0},{"date":"2026-10-19","close":5965.0},{"date":"2026-10-20","close":5850.0},{"date":"2026-10-21","close":5805.0},{"date":"2026-10-22","close":5480.0},{"date":"2026-10-23","close":5510.0}],"chart_data":[{"date":"2024-10-23","open":6920,"high":7086,"low":6850,"close":7009,"volume":2502234},{"date":"2024-10-24","open":6936,"high":6946,"low":6821,"close":6846,"volume":1045390},{"date":"2024-10-25","open":6845,"high":7019,"low":6781,"close":6915,"volume":1603304},{"date":"2024-10-28","open":6909,"high":7023,"low":6899,"close":6984,"volume":1162019},{"date":"2024-10-29","open":7052,"high":7131,"low":6994,"close":7048,"volume":2187243},{"date":"2024-10-30","open":7041,"high":7055,"low":6833,"close":6853,"volume":1392958},{"date":"2024-10-31","open":6831,"high":6941,"low":6816,"close":6901,"volume":969177},{"date":"2024-11-01","open":6832,"high":6927,"low":6758,"close":6802,"volume":918577},{"date":"2024-11-04","open":6797,"high":6867,"low":6735,"close":6797,"volume":782189},{"date":"2024-11-05","open":6833,"high":7055,"low":6793,"close":7022,"volume":1519520},{"date":"2024-11-06","open":7072,"high":7161,"low":6935,"close":7038,"volume":2264488},{"date":"2024-11-07","open":6967,"high":7138,"low":6952,"close":7093,"volume":1839176},{"date":"2024-11-08","open":7257,"high":7374,"low":7108,"close":7167,"volume":2387090},{"date":"2024-11-11","open":6911,"high":7122,"low":6841,"close":7107,"volume":3750031},{"date":"2024-11-12","open":7092,"high":7191,"low":6856,"close":6871,"volume":1634016},{"date":"2024-11-13","open":6768,"high":6897,"low":6740,"close":6792,"volume":1233795},{"date":"2024-11-14","open":6753,"high":6887,"low":6614,"close":6640,"volume":1101110},{"date":"2024-11-15","open":6625,"high":6768,"low":6604,"close":6640,"volume":1109237},{"date":"2024-11-18","open":6615,"high":6735,"low":6591,"close":6635,"volume":828417},{"date":"2024-11-19","open":6678,"high":6738,"low":6628,"close":6718,"volume":453725},{"date":"2024-11-20","open":6679,"high":6762,"low":6649,"close":6704,"volume":574691},{"date":"2024-11-21","open":6709,"high":6777,"low":6684,"close":6689,"volume":743240},{"date":"2024-11-22","open":6679,"high":6762,"low":6570,"close":6590,"volume":932141},{"date":"2024-11-25","open":6571,"high":6576,"low":6447,"close":6462,"volume":1331759},{"date":"2024-11-26","open":6517,"high":6571,"low":6452,"close":6487,"volume":679940},{"date":"2024-11-27","open":6456,"high":6571,"low":6428,"close":6571,"volume":873572},{"date":"2024-11-28","open":6660,"high":6715,"low":6596,"close":6635,"volume":450111},{"date":"2024-11-29","open":6605,"high":6797,"low":6581,"close":6635,"volume":1211300},{"date":"2024-12-02","open":6678,"high":6800,"low":6678,"close":6733,"volume":678256},{"date":"2024-12-03","open":6778,"high":6822,"low":6680,"close":6787,"volume":584692},{"date":"2024-12-04","open":6807,"high":6887,"low":6783,"close":6802,"volume":1254283},{"date":"2024-12-05","open":6747,"high":6811,"low":6743,"close":6777,"volume":560284},{"date":"2024-12-06","open":6785,"high":6965,"low":6785,"close":6960,"volume":770550},{"date":"2024-12-09","open":6935,"high":7086,"low":6935,"close":6994,"volume":1229686},{"date":"2024-12-10","open":7564,"high":7649,"low":7240,"close":7265,"volume":4371018},{"date":"2024-12-11","open":7227,"high":7340,"low":7138,"close":7162,"volume":1873789},{"date":"2024-12-12","open":7186,"high":7334,"low":7112,"close":7295,"volume":1792492},{"date":"2024-12-13","open":7222,"high":7227,"low":7069,"close":7088,"volume":1212421},{"date":"2024-12-16","open":7057,"high":7111,"low":6930,"close":6945,"volume":1000336},{"date":"2024-12-17","open":6920,"high":7062,"low":6875,"close":6955,"volume":876317},{"date":"2024-12-18","open":7010,"high":7083,"low":6995,"close":7053,"volume":702351},{"date":"2024-12-19","open":6941,"high":7098,"low":6941,"close":7098,"volume":782453},{"date":"2024-12-20","open":7059,"high":7142,"low":7006,"close":7098,"volume":720720},{"date":"2024-12-23","open":7113,"high":7157,"low":7069,"close":7088,"volume":597199},{"date":"2024-12-24","open":7102,"high":7236,"low":6856,"close":7211,"volume":827263},{"date":"2024-12-26","open":7220,"high":7284,"low":7220,"close":7260,"volume":648873},{"date":"2024-12-27","open":7260,"high":7436,"low":7260,"close":7309,"volume":1107903},{"date":"2024-12-30","open":7314,"high":7348,"low":7235,"close":7314,"volume":829368},{"date":"2025-01-02","open":7310,"high":7315,"low":7025,"close":7058,"volume":606636},{"date":"2025-01-03","open":7019,"high":7165,"low":6985,"close":7048,"volume":764472},{"date":"2025-01-06","open":7102,"high":7186,"low":7063,"close":7068,"volume":480826},{"date":"2025-01-07","open":7028,"high":7038,"low":6825,"close":6910,"volume":1448032},{"date":"2025-01-08","open":6931,"high":6966,"low":6782,"close":6871,"volume":756384},{"date":"2025-01-09","open":6870,"high":6970,"low":6850,"close":6910,"volume":509882},{"date":"2025-01-10","open":6897,"high":6982,"low":6837,"close":6837,"volume":463267},{"date":"2025-01-13","open":6806,"high":6836,"low":6739,"close":6782,"volume":547235},{"date":"2025-01-14","open":6785,"high":7028,"low":6761,"close":7004,"volume":703696},{"date":"2025-01-15","open":6960,"high":7052,"low":6905,"close":6965,"volume":1770496},{"date":"2025-01-16","open":7000,"high":7141,"low":6966,"close":7063,"volume":762551},{"date":"2025-01-17","open":7025,"high":7166,"low":7005,"close":7132,"volume":797815},{"date":"2025-01-20","open":7225,"high":7372,"low":7225,"close":7309,"volume":2190478},{"date":"2025-01-21","open":7388,"high":7438,"low":7276,"close":7393,"volume":1215119},{"date":"2025-01-22","open":7295,"high":7329,"low":7171,"close":7176,"volume":1823118},{"date":"2025-01-23","open":7221,"high":7334,"low":7073,"close":7073,"volume":936651},{"date":"2025-01-24","open":7131,"high":7338,"low":7121,"close":7309,"volume":964303},{"date":"2025-01-31","open":7615,"high":7728,"low":7472,"close":7728,"volume":2321620},{"date":"2025-02-03","open":7570,"high":7611,"low":7354,"close":7565,"volume":3134847},{"date":"2025-02-04","open":7723,"high":7968,"low":7668,"close":7905,"volume":4998269},{"date":"2025-02-05","open":7990,"high":8014,"low":7710,"close":7797,"volume":1569561},{"date":"2025-02-06","open":7831,"high":7979,"low":7781,"close":7955,"volume":1134662},{"date":"2025-02-07","open":7984,"high":8260,"low":7979,"close":8088,"volume":2773713},{"date":"2025-02-10","open":8183,"high":8408,"low":8183,"close":8408,"volume":2265925},{"date":"2025-02-11","open":8443,"high":8473,"low":8227,"close":8294,"volume":2435359},{"date":"2025-02-12","open":8275,"high":8398,"low":8227,"close":8358,"volume":2822110},{"date":"2025-02-13","open":8492,"high":8743,"low":8458,"close":8610,"volume":4797065},{"date":"2025-02-14","open":8502,"high":8610,"low":8373,"close":8546,"volume":5865770},{"date":"2025-02-17","open":8644,"high":8925,"low":8526,"close":8664,"volume":5941035},{"date":"2025-02-18","open":8756,"high":9027,"low":8713,"close":8826,"volume":5401956},{"date":"2025-02-19","open":8841,"high":8973,"low":8713,"close":8920,"volume":6469664},{"date":"2025-02-20","open":8891,"high":8935,"low":8639,"close":8767,"volume":4108825},{"date":"2025-02-21","open":8915,"high":9122,"low":8826,"close":9122,"volume":5679589},{"date":"2025-02-24","open":9209,"high":9304,"low":8989,"close":9078,"volume":5726817},{"date":"2025-02-25","open":8777,"high":9132,"low":8699,"close":9023,"volume":4411450},{"date":"2025-02-26","open":9053,"high":9403,"low":8940,"close":9383,"volume":4863648},{"date":"2025-02-27","open":9383,"high":9605,"low":9132,"close":9408,"volume":8320831},{"date":"2025-02-28","open":9328,"high":9388,"low":8925,"close":8945,"volume":7296509},{"date":"2025-03-04","open":8816,"high":8954,"low":8569,"close":8881,"volume":4630751},{"date":"2025-03-05","open":8924,"high":9126,"low":8856,"close":9107,"volume":4243872},{"date":"2025-03-06","open":9398,"high":9625,"low":9343,"close":9580,"volume":5587363},{"date":"2025-03-07","open":9516,"high":9871,"low":9467,"close":9575,"volume":6970691},{"date":"2025-03-10","open":9574,"high":9678,"low":9293,"close":9422,"volume":4390837},{"date":"2025-03-11","open":9165,"high":9534,"low":9087,"close":9447,"volume":4223056},{"date":"2025-03-12","open":9580,"high":9689,"low":9358,"close":9358,"volume":5439921},{"date":"2025-03-13","open":9357,"high":9392,"low":9013,"close":9102,"volume":5204005},{"date":"2025-03-14","open":9328,"high":9457,"low":9132,"close":9388,"volume":5315025},{"date":"2025-03-17","open":9399,"high":9616,"low":9254,"close":9349,"volume":3471157},{"date":"2025-03-18","open":9590,"high":9684,"low":9492,"close":9674,"volume":4815338},{"date":"2025-03-19","open":9654,"high":9716,"low":9524,"close":9683,"volume":4287504},{"date":"2025-03-20","open":9640,"high":9674,"low":9408,"close":9408,"volume":4321037},{"date":"2025-03-21","open":9274,"high":9428,"low":9018,"close":9063,"volume":4105416},{"date":"2025-03-24","open":9063,"high":9152,"low":9004,"close":9053,"volume":3538932},{"date":"2025-03-25","open":9072,"high":9141,"low":8895,"close":8920,"volume":4175110},{"date":"2025-03-26","open":8915,"high":9008,"low":8881,"close":8920,"volume":3164998},{"date":"2025-03-27","open":8921,"high":9171,"low":8842,"close":9043,"volume":3451763},{"date":"2025-03-28","open":9146,"high":9146,"low":8761,"close":8866,"volume":3583634},{"date":"2025-03-31","open":8777,"high":8807,"low":8584,"close":8659,"volume":2964947},{"date":"2025-04-01","open":8758,"high":8878,"low":8705,"close":8743,"volume":3146245},{"date":"2025-04-02","open":8741,"high":8846,"low":8608,"close":8703,"volume":2335396},{"date":"2025-04-03","open":8516,"high":8629,"low":8377,"close":8501,"volume":3100805},{"date":"2025-04-04","open":8422,"high":8462,"low":8270,"close":8304,"volume":1816517},{"date":"2025-04-07","open":8058,"high":8058,"low":7063,"close":7132,"volume":8694149},{"date":"2025-04-08","open":7132,"high":7635,"low":7112,"close":7137,"volume":6899675},{"date":"2025-04-09","open":6921,"high":7565,"low":6886,"close":7531,"volume":6357081},{"date":"2025-04-10","open":7749,"high":8019,"low":7631,"close":7807,"volume":6448612},{"date":"2025-04-11","open":7630,"high":7960,"low":7540,"close":7881,"volume":4239691},{"date":"2025-04-14","open":7961,"high":8004,"low":7817,"close":7822,"volume":4262739},{"date":"2025-04-15","open":7881,"high":7950,"low":7709,"close":7748,"volume":2120664},{"date":"2025-04-16","open":7674,"high":7786,"low":7432,"close":7482,"volume":4569807},{"date":"2025-04-17","open":7467,"high":7674,"low":7457,"close":7620,"volume":2340046},{"date":"2025-04-18","open":7615,"high":7615,"low":7462,"close":7585,"volume":1006755},{"date":"2025-04-21","open":7585,"high":7762,"low":7550,"close":7748,"volume":908056},{"date":"2025-04-22","open":7751,"high":7751,"low":7515,"close":7659,"volume":2627865},{"date":"2025-04-23","open":7964,"high":8032,"low":7835,"close":7905,"volume":4808164},{"date":"2025-04-24","open":7966,"high":7982,"low":7749,"close":7827,"volume":2373174},{"date":"2025-04-25","open":7984,"high":8143,"low":7940,"close":8038,"volume":2548387},{"date":"2025-04-28","open":8032,"high":8042,"low":7900,"close":7935,"volume":1882897},{"date":"2025-04-29","open":7955,"high":8048,"low":7900,"close":7940,"volume":2816773},{"date":"2025-04-30","open":7940,"high":8003,"low":7875,"close":7950,"volume":1764727},{"date":"2025-05-02","open":7974,"high":8284,"low":7974,"close":8182,"volume":4002672},{"date":"2025-05-07","open":8218,"high":8305,"low":8029,"close":8039,"volume":4228212},{"date":"2025-05-08","open":8018,"high":8118,"low":7930,"close":8048,"volume":3039639},{"date":"2025-05-09","open":8083,"high":8128,"low":7870,"close":7930,"volume":3045168},{"date":"2025-05-12","open":8083,"high":8197,"low":8023,"close":8177,"volume":3836355},{"date":"2025-05-13","open":8447,"high":8457,"low":8171,"close":8221,"volume":4900161},{"date":"2025-05-14","open":8335,"high":8370,"low":8218,"close":8320,"volume":3664316},{"date":"2025-05-15","open":8319,"high":8324,"low":8083,"close":8083,"volume":2155480},{"date":"2025-05-16","open":8084,"high":8084,"low":7970,"close":8009,"volume":3087996},{"date":"2025-05-19","open":7994,"high":8039,"low":7881,"close":8019,"volume":1746785},{"date":"2025-05-20","open":8038,"high":8113,"low":7955,"close":8078,"volume":2043129},{"date":"2025-05-21","open":8083,"high":8123,"low":8038,"close":8063,"volume":1649903},{"date":"2025-05-22","open":7969,"high":8028,"low":7920,"close":7920,"volume":1300939},{"date":"2025-05-23","open":7921,"high":7961,"low":7851,"close":7851,"volume":1225611},{"date":"2025-05-26","open":7844,"high":7844,"low":7643,"close":7658,"volume":2283510},{"date":"2025-05-27","open":7688,"high":7732,"low":7599,"close":7718,"volume":1927973},{"date":"2025-05-28","open":7765,"high":7820,"low":7718,"close":7737,"volume":1963813},{"date":"2025-05-29","open":7756,"high":7993,"low":7737,"close":7915,"volume":2330660},{"date":"2025-05-30","open":7856,"high":7856,"low":7724,"close":7762,"volume":1412643},{"date":"2025-06-02","open":7713,"high":7732,"low":7534,"close":7604,"volume":1655428},{"date":"2025-06-04","open":7767,"high":7867,"low":7744,"close":7797,"volume":1438192},{"date":"2025-06-05","open":7831,"high":7871,"low":7781,"close":7831,"volume":1266263},{"date":"2025-06-09","open":7846,"high":8074,"low":7846,"close":8009,"volume":2436524},{"date":"2025-06-10","open":8013,"high":8073,"low":7920,"close":7969,"volume":2711646},{"date":"2025-06-11","open":8033,"high":8182,"low":8013,"close":8182,"volume":1801889},{"date":"2025-06-12","open":8068,"high":8098,"low":7900,"close":7940,"volume":1879907},{"date":"2025-06-13","open":7907,"high":7937,"low":7744,"close":7782,"volume":3145834},{"date":"2025-06-16","open":7752,"high":7826,"low":7714,"close":7821,"volume":1416246},{"date":"2025-06-17","open":7846,"high":7921,"low":7811,"close":7821,"volume":1948018},{"date":"2025-06-18","open":7852,"high":7917,"low":7763,"close":7782,"volume":1400666},{"date":"2025-06-19","open":7756,"high":7830,"low":7629,"close":7649,"volume":1942019},{"date":"2025-06-20","open":7649,"high":7678,"low":7569,"close":7589,"volume":1943612},{"date":"2025-06-23","open":7590,"high":7812,"low":7580,"close":7802,"volume":2537965},{"date":"2025-06-24","open":7816,"high":7921,"low":7762,"close":7856,"volume":2467351},{"date":"2025-06-25","open":7910,"high":7969,"low":7895,"close":7969,"volume":1768394},{"date":"2025-06-26","open":7966,"high":7966,"low":7861,"close":7881,"volume":1698642},{"date":"2025-06-27","open":7955,"high":7960,"low":7875,"close":7895,"volume":1729282},{"date":"2025-06-30","open":7916,"high":7956,"low":7846,"close":7856,"volume":1088567},{"date":"2025-07-01","open":7871,"high":7891,"low":7836,"close":7886,"volume":1299887},{"date":"2025-07-02","open":7881,"high":7961,"low":7791,"close":7836,"volume":1410467},{"date":"2025-07-03","open":7811,"high":7831,"low":7684,"close":7752,"volume":2318633},{"date":"2025-07-04","open":7751,"high":7855,"low":7639,"close":7708,"volume":2549567},{"date":"2025-07-07","open":7720,"high":7802,"low":7690,"close":7772,"volume":956414},{"date":"2025-07-08","open":7830,"high":7930,"low":7810,"close":7900,"volume":1707798},{"date":"2025-07-09","open":7936,"high":7970,"low":7821,"close":7841,"volume":1267043},{"date":"2025-07-10","open":7842,"high":7847,"low":7772,"close":7797,"volume":1974380},{"date":"2025-07-11","open":7810,"high":7989,"low":7790,"close":7969,"volume":2009681},{"date":"2025-07-14","open":7920,"high":7955,"low":7830,"close":7940,"volume":2479641},{"date":"2025-07-15","open":7979,"high":8143,"low":7945,"close":8098,"volume":2193879},{"date":"2025-07-16","open":8237,"high":8370,"low":8193,"close":8251,"volume":3145352},{"date":"2025-07-17","open":8198,"high":8295,"low":8183,"close":8285,"volume":1681315},{"date":"2025-07-18","open":8345,"high":8419,"low":8305,"close":8360,"volume":2625225},{"date":"2025-07-21","open":8443,"high":8522,"low":8393,"close":8448,"volume":2330225},{"date":"2025-07-22","open":8443,"high":8482,"low":8378,"close":8443,"volume":1743637},{"date":"2025-07-23","open":8513,"high":8666,"low":8449,"close":8626,"volume":2777362},{"date":"2025-07-24","open":8616,"high":8656,"low":8533,"close":8567,"volume":2327460},{"date":"2025-07-25","open":8567,"high":8567,"low":8454,"close":8498,"volume":1743772},{"date":"2025-07-28","open":8557,"high":8601,"low":8469,"close":8508,"volume":1471951},{"date":"2025-07-29","open":8507,"high":8546,"low":8400,"close":8478,"volume":1675667},{"date":"2025-07-30","open":8448,"high":8458,"low":8255,"close":8314,"volume":3098968},{"date":"2025-07-31","open":8274,"high":8369,"low":8206,"close":8260,"volume":2198793},{"date":"2025-08-01","open":8309,"high":8378,"low":8255,"close":8314,"volume":2170109},{"date":"2025-08-04","open":8236,"high":8304,"low":8087,"close":8260,"volume":1190882},{"date":"2025-08-05","open":8304,"high":8364,"low":8270,"close":8354,"volume":1490172},{"date":"2025-08-06","open":8339,"high":8398,"low":8299,"close":8364,"volume":1601469},{"date":"2025-08-07","open":8369,"high":8403,"low":8279,"close":8354,"volume":1501584},{"date":"2025-08-08","open":8329,"high":8344,"low":8260,"close":8265,"volume":1295391},{"date":"2025-08-11","open":8294,"high":8299,"low":8211,"close":8265,"volume":1112015},{"date":"2025-08-12","open":8259,"high":8264,"low":8185,"close":8220,"volume":1827696},{"date":"2025-08-13","open":8280,"high":8449,"low":8275,"close":8419,"volume":2741452},{"date":"2025-08-14","open":8518,"high":8577,"low":8388,"close":8433,"volume":1611954},{"date":"2025-08-18","open":8428,"high":8572,"low":8403,"close":8483,"volume":2667133},{"date":"2025-08-19","open":8488,"high":8528,"low":8423,"close":8453,"volume":1818518},{"date":"2025-08-20","open":8383,"high":8498,"low":8369,"close":8493,"volume":1974998},{"date":"2025-08-21","open":8494,"high":8499,"low":8419,"close":8419,"volume":1074546},{"date":"2025-08-22","open":8493,"high":8572,"low":8473,"close":8572,"volume":1769355},{"date":"2025-08-25","open":8675,"high":8889,"low":8675,"close":8860,"volume":3007565},{"date":"2025-08-26","open":8865,"high":8943,"low":8765,"close":8909,"volume":3094777},{"date":"2025-08-27","open":8871,"high":8979,"low":8756,"close":8756,"volume":2909306},{"date":"2025-08-28","open":8727,"high":8727,"low":8499,"close":8587,"volume":2588769},{"date":"2025-08-29","open":8661,"high":8736,"low":8581,"close":8696,"volume":1966575},{"date":"2025-09-01","open":8780,"high":8914,"low":8775,"close":8880,"volume":3001523},{"date":"2025-09-02","open":8866,"high":8876,"low":8686,"close":8741,"volume":2445646},{"date":"2025-09-03","open":8791,"high":8871,"low":8676,"close":8696,"volume":3500988},{"date":"2025-09-04","open":8691,"high":8751,"low":8518,"close":8523,"volume":3550299},{"date":"2025-09-05","open":8577,"high":8676,"low":8537,"close":8676,"volume":2331223},{"date":"2025-09-08","open":8655,"high":8785,"low":8645,"close":8780,"volume":1606452},{"date":"2025-09-09","open":8840,"high":8928,"low":8790,"close":8825,"volume":2163831},{"date":"2025-09-10","open":8915,"high":9088,"low":8915,"close":9023,"volume":2651765},{"date":"2025-09-11","open":8910,"high":9058,"low":8856,"close":9028,"volume":2272434},{"date":"2025-09-12","open":9138,"high":9221,"low":9088,"close":9167,"volume":3526070},{"date":"2025-09-15","open":9167,"high":9296,"low":9123,"close":9177,"volume":2347690},{"date":"2025-09-16","open":9242,"high":9312,"low":9149,"close":9237,"volume":2364438},{"date":"2025-09-17","open":9305,"high":9633,"low":9300,"close":9633,"volume":4175437},{"date":"2025-09-18","open":9639,"high":9836,"low":9519,"close":9519,"volume":4481499},{"date":"2025-09-19","open":9618,"high":9776,"low":9558,"close":9648,"volume":3263653},{"date":"2025-09-22","open":9659,"high":9816,"low":9504,"close":9569,"volume":3059864},{"date":"2025-09-23","open":9594,"high":9649,"low":9355,"close":9405,"volume":3647268},{"date":"2025-09-24","open":9435,"high":9702,"low":9390,"close":9673,"volume":2971046},{"date":"2025-09-25","open":9673,"high":9941,"low":9663,"close":9891,"volume":4032536},{"date":"2025-09-26","open":9871,"high":9886,"low":9762,"close":9787,"volume":2320811},{"date":"2025-09-29","open":9767,"high":9846,"low":9629,"close":9742,"volume":2360077},{"date":"2025-09-30","open":9811,"high":9901,"low":9767,"close":9886,"volume":2536622},{"date":"2025-10-01","open":9940,"high":9980,"low":9915,"close":9980,"volume":1836455},{"date":"2025-10-02","open":10036,"high":10353,"low":10021,"close":10308,"volume":3631759},{"date":"2025-10-10","open":10114,"high":10114,"low":9807,"close":9817,"volume":5122310},{"date":"2025-10-13","open":9554,"high":9732,"low":9365,"close":9524,"volume":5768060},{"date":"2025-10-14","open":9640,"high":9743,"low":9292,"close":9316,"volume":4298715},{"date":"2025-10-15","open":9394,"high":9499,"low":9339,"close":9489,"volume":2938999},{"date":"2025-10-16","open":9496,"high":9510,"low":9292,"close":9346,"volume":3826964},{"date":"2025-10-17","open":9350,"high":9405,"low":9078,"close":9083,"volume":3035565},{"date":"2025-10-20","open":9257,"high":9391,"low":9217,"close":9237,"volume":2319356},{"date":"2025-10-21","open":9425,"high":9599,"low":9410,"close":9544,"volume":2411202},{"date":"2025-10-22","open":9436,"high":9441,"low":9247,"close":9346,"volume":2226303},{"date":"2025-10-23","open":9286,"high":9375,"low":9206,"close":9370,"volume":1837431},{"date":"2025-10-24","open":9539,"high":9584,"low":9475,"close":9529,"volume":2119729},{"date":"2025-10-27","open":9707,"high":9777,"low":9634,"close":9737,"volume":4113689},{"date":"2025-10-28","open":9791,"high":9815,"low":9633,"close":9653,"volume":2112516},{"date":"2025-10-29","open":9701,"high":9711,"low":9598,"close":9658,"volume":2316457},{"date":"2025-10-30","open":9663,"high":9683,"low":9424,"close":9454,"volume":3577435},{"date":"2025-10-31","open":9460,"high":9485,"low":9291,"close":9315,"volume":2144448},{"date":"2025-11-03","open":9345,"high":9395,"low":9236,"close":9330,"volume":2676150,"rsi_14":50.36,"sma_20":9544.05,"sma_60":9093.12,"sma_120":8548.58},{"date":"2025-11-04","open":9290,"high":9439,"low":9191,"close":9191,"volume":2232861,"rsi_14":42.71,"sma_20":9509.35,"sma_60":9108.65,"sma_120":8558.11},{"date":"2025-11-05","open":9172,"high":9256,"low":9033,"close":9256,"volume":3026377,"rsi_14":47.73,"sma_20":9473.1,"sma_60":9123.68,"sma_120":8569.16},{"date":"2025-11-06","open":9256,"high":9410,"low":9211,"close":9405,"volume":1600800,"rsi_14":58.7,"sma_20":9428.0,"sma_60":9141.03,"sma_120":8579.39},{"date":"2025-11-07","open":9390,"high":9475,"low":9330,"close":9370,"volume":1389471,"rsi_14":53.87,"sma_20":9405.7,"sma_60":9157.97,"sma_120":8588.96},{"date":"2025-11-10","open":9380,"high":9470,"low":9291,"close":9425,"volume":1729400,"rsi_14":45.98,"sma_20":9400.75,"sma_60":9177.3,"sma_120":8598.17},{"date":"2025-11-11","open":9499,"high":9623,"low":9444,"close":9489,"volume":2059481,"rsi_14":55.39,"sma_20":9409.5,"sma_60":9197.72,"sma_120":8609.9},{"date":"2025-11-12","open":9534,"high":9659,"low":9504,"close":9559,"volume":2184995,"rsi_14":56.8,"sma_20":9412.95,"sma_60":9220.02,"sma_120":8622.83},{"date":"2025-11-13","open":9558,"high":9747,"low":9508,"close":9653,"volume":1543850,"rsi_14":54.72,"sma_20":9428.4,"sma_60":9240.62,"sma_120":8636.46},{"date":"2025-11-14","open":9534,"high":9544,"low":9345,"close":9390,"volume":1694358,"rsi_14":37.44,"sma_20":9443.75,"sma_60":9256.57,"sma_120":8647.39},{"date":"2025-11-17","open":9261,"high":9385,"low":9206,"close":9216,"volume":2007561,"rsi_14":35.12,"sma_20":9442.75,"sma_60":9268.78,"sma_120":8657.0},{"date":"2025-11-18","open":9166,"high":9255,"low":9062,"close":9062,"volume":2180438,"rsi_14":31.6,"sma_20":9418.7,"sma_60":9278.95,"sma_120":8666.52},{"date":"2025-11-19","open":9102,"high":9235,"low":8987,"close":9042,"volume":1356848,"rsi_14":35.65,"sma_20":9403.6,"sma_60":9288.12,"sma_120":8676.47},{"date":"2025-11-20","open":9087,"high":9142,"low":8908,"close":8908,"volume":3612280,"rsi_14":35.8,"sma_20":9380.55,"sma_60":9296.3,"sma_120":8686.88},{"date":"2025-11-21","open":8834,"high":8869,"low":8679,"close":8844,"volume":2033338,"rsi_14":33.6,"sma_20":9346.35,"sma_60":9300.85,"sma_120":8696.27},{"date":"2025-11-24","open":8854,"high":9032,"low":8779,"close":9032,"volume":1553641,"rsi_14":44.8,"sma_20":9311.15,"sma_60":9303.72,"sma_120":8707.08},{"date":"2025-11-25","open":9097,"high":9186,"low":9027,"close":9032,"volume":1116085,"rsi_14":42.39,"sma_20":9280.1,"sma_60":9305.77,"sma_120":8716.39},{"date":"2025-11-26","open":9097,"high":9127,"low":9029,"close":9092,"volume":964046,"rsi_14":38.66,"sma_20":9251.8,"sma_60":9311.38,"sma_120":8727.49},{"date":"2025-11-27","open":9067,"high":9171,"low":9027,"close":9072,"volume":990629,"rsi_14":41.59,"sma_20":9235.9,"sma_60":9320.57,"sma_120":8740.27},{"date":"2025-11-28","open":9022,"high":9087,"low":8983,"close":9067,"volume":905293,"rsi_14":39.03,"sma_20":9226.75,"sma_60":9327.83,"sma_120":8751.41},{"date":"2025-12-01","open":9102,"high":9152,"low":9017,"close":9132,"volume":1053724,"rsi_14":39.03,"sma_20":9220.1,"sma_60":9333.1,"sma_120":8762.8},{"date":"2025-12-02","open":9186,"high":9211,"low":9032,"close":9057,"volume":1520391,"rsi_14":33.71,"sma_20":9216.6,"sma_60":9339.45,"sma_120":8772.08},{"date":"2025-12-03","open":9052,"high":9067,"low":8923,"close":8923,"volume":1297172,"rsi_14":25.85,"sma_20":9203.15,"sma_60":9344.3,"sma_120":8780.57},{"date":"2025-12-04","open":8943,"high":9057,"low":8903,"close":9037,"volume":1127298,"rsi_14":38.31,"sma_20":9188.0,"sma_60":9353.95,"sma_120":8788.23},{"date":"2025-12-05","open":9062,"high":9147,"low":8978,"close":9127,"volume":1140624,"rsi_14":48.95,"sma_20":9179.1,"sma_60":9362.55,"sma_120":8798.67},{"date":"2025-12-08","open":9152,"high":9226,"low":9122,"close":9157,"volume":1478058,"rsi_14":57.76,"sma_20":9168.95,"sma_60":9369.9,"sma_120":8810.68},{"date":"2025-12-09","open":9166,"high":9181,"low":8973,"close":8998,"volume":1116117,"rsi_14":50.82,"sma_20":9147.55,"sma_60":9373.83,"sma_120":8821.03},{"date":"2025-12-10","open":8978,"high":9008,"low":8903,"close":9008,"volume":1205843,"rsi_14":57.83,"sma_20":9123.2,"sma_60":9374.65,"sma_120":8831.47},{"date":"2025-12-11","open":9022,"high":9072,"low":8938,"close":8968,"volume":999187,"rsi_14":59.19,"sma_20":9092.1,"sma_60":9374.72,"sma_120":8841.9},{"date":"2025-12-12","open":9032,"high":9157,"low":8988,"close":9157,"volume":857523,"rsi_14":59.27,"sma_20":9083.7,"sma_60":9375.63,"sma_120":8855.01},{"date":"2025-12-15","open":9032,"high":9067,"low":8918,"close":8938,"volume":969350,"rsi_14":48.75,"sma_20":9073.0,"sma_60":9372.72,"sma_120":8866.78},{"date":"2025-12-16","open":8849,"high":8918,"low":8680,"close":8720,"volume":1220124,"rsi_14":38.88,"sma_20":9058.95,"sma_60":9365.15,"sma_120":8874.97},{"date":"2025-12-17","open":8774,"high":8903,"low":8749,"close":8869,"volume":1318705,"rsi_14":43.19,"sma_20":9053.4,"sma_60":9353.45,"sma_120":8883.94},{"date":"2025-12-18","open":8769,"high":8799,"low":8695,"close":8739,"volume":944179,"rsi_14":39.88,"sma_20":9048.05,"sma_60":9341.5,"sma_120":8890.88},{"date":"2025-12-19","open":8814,"high":8948,"low":8804,"close":8918,"volume":1039610,"rsi_14":43.84,"sma_20":9054.9,"sma_60":9330.38,"sma_120":8900.07},{"date":"2025-12-22","open":8938,"high":9037,"low":8938,"close":8968,"volume":1020151,"rsi_14":47.38,"sma_20":9054.85,"sma_60":9321.43,"sma_120":8909.54},{"date":"2025-12-23","open":8998,"high":9037,"low":8933,"close":8943,"volume":738517,"rsi_14":50.62,"sma_20":9053.55,"sma_60":9314.8,"sma_120":8919.14},{"date":"2025-12-24","open":8968,"high":8978,"low":8784,"close":8799,"volume":1339267,"rsi_14":42.68,"sma_20":9042.0,"sma_60":9301.28,"sma_120":8927.28},{"date":"2025-12-26","open":8799,"high":8809,"low":8687,"close":8749,"volume":835160,"rsi_14":38.12,"sma_20":9025.75,"sma_60":9283.3,"sma_120":8935.42},{"date":"2025-12-29","open":8764,"high":8864,"low":8685,"close":8685,"volume":1198810,"rsi_14":35.47,"sma_20":9006.5,"sma_60":9265.97,"sma_120":8943.73},{"date":"2025-12-30","open":8675,"high":8854,"low":8640,"close":8854,"volume":1055579,"rsi_14":45.59,"sma_20":8992.5,"sma_60":9252.22,"sma_120":8953.8},{"date":"2026-01-02","open":8754,"high":9127,"low":8739,"close":9092,"volume":1898954,"rsi_14":52.27,"sma_20":8994.25,"sma_60":9240.07,"sma_120":8965.36},{"date":"2026-01-05","open":9107,"high":9221,"low":9057,"close":9097,"volume":2021748,"rsi_14":53.53,"sma_20":9003.0,"sma_60":9226.42,"sma_120":8975.88},{"date":"2026-01-06","open":9206,"high":9330,"low":9196,"close":9296,"volume":2020251,"rsi_14":53.78,"sma_20":9016.0,"sma_60":9210.67,"sma_120":8988.56},{"date":"2026-01-07","open":9226,"high":9286,"low":9057,"close":9077,"volume":1767273,"rsi_14":53.78,"sma_20":9013.5,"sma_60":9199.43,"sma_120":8999.78},{"date":"2026-01-08","open":9047,"high":9112,"low":8948,"close":8978,"volume":1165462,"rsi_14":57.51,"sma_20":9004.5,"sma_60":9191.4,"sma_120":9008.73},{"date":"2026-01-09","open":9122,"high":9166,"low":9057,"close":9117,"volume":1177612,"rsi_14":57.27,"sma_20":9010.5,"sma_60":9189.18,"sma_120":9019.08},{"date":"2026-01-12","open":9147,"high":9435,"low":9132,"close":9420,"volume":1767421,"rsi_14":68.07,"sma_20":9031.25,"sma_60":9189.13,"sma_120":9030.65},{"date":"2026-01-13","open":9589,"high":9678,"low":9445,"close":9449,"volume":2462637,"rsi_14":65.33,"sma_20":9055.5,"sma_60":9192.0,"sma_120":9041.21},{"date":"2026-01-14","open":9524,"high":9663,"low":9449,"close":9549,"volume":1965744,"rsi_14":66.3,"sma_20":9075.25,"sma_60":9200.9,"sma_120":9052.32},{"date":"2026-01-15","open":9430,"high":9516,"low":9340,"close":9375,"volume":1298796,"rsi_14":61.18,"sma_20":9097.25,"sma_60":9204.33,"sma_120":9061.34},{"date":"2026-01-16","open":9469,"high":9534,"low":9365,"close":9390,"volume":1343327,"rsi_14":66.39,"sma_20":9131.0,"sma_60":9202.88,"sma_120":9069.75},{"date":"2026-01-19","open":9385,"high":9390,"low":9276,"close":9291,"volume":1467043,"rsi_14":64.61,"sma_20":9152.25,"sma_60":9203.08,"sma_120":9077.37},{"date":"2026-01-20","open":9296,"high":9345,"low":9181,"close":9241,"volume":1484495,"rsi_14":65.14,"sma_20":9177.5,"sma_60":9202.03,"sma_120":9083.05},{"date":"2026-01-21","open":9137,"high":9236,"low":9112,"close":9191,"volume":1329974,"rsi_14":59.83,"sma_20":9191.25,"sma_60":9197.5,"sma_120":9088.81},{"date":"2026-01-22","open":9271,"high":9325,"low":9196,"close":9246,"volume":1194759,"rsi_14":55.02,"sma_20":9205.25,"sma_60":9190.42,"sma_120":9095.6},{"date":"2026-01-23","open":9335,"high":9370,"low":9261,"close":9301,"volume":1467344,"rsi_14":56.43,"sma_20":9223.25,"sma_60":9185.63,"sma_120":9102.77},{"date":"2026-01-26","open":9181,"high":9261,"low":8973,"close":9017,"volume":2192671,"rsi_14":41.67,"sma_20":9234.25,"sma_60":9176.02,"sma_120":9107.8},{"date":"2026-01-27","open":9087,"high":9142,"low":9017,"close":9087,"volume":1609810,"rsi_14":50.33,"sma_20":9251.25,"sma_60":9170.97,"sma_120":9114.78},{"date":"2026-01-28","open":9092,"high":9176,"low":9032,"close":9157,"volume":2249179,"rsi_14":56.0,"sma_20":9275.0,"sma_60":9169.42,"sma_120":9122.8},{"date":"2026-01-29","open":9157,"high":9201,"low":9062,"close":9097,"volume":1856736,"rsi_14":48.95,"sma_20":9286.75,"sma_60":9166.45,"sma_120":9129.78},{"date":"2026-01-30","open":9052,"high":9107,"low":8973,"close":8983,"volume":2002681,"rsi_14":31.85,"sma_20":9280.75,"sma_60":9163.87,"sma_120":9136.26},{"date":"2026-02-02","open":8948,"high":8992,"low":8729,"close":8779,"volume":2061238,"rsi_14":25.8,"sma_20":9264.25,"sma_60":9156.8,"sma_120":9140.24},{"date":"2026-02-03","open":8784,"high":8843,"low":8480,"close":8659,"volume":2480289,"rsi_14":18.47,"sma_20":9231.75,"sma_60":9145.25,"sma_120":9143.14},{"date":"2026-02-04","open":8640,"high":8640,"low":8456,"close":8565,"volume":2285015,"rsi_14":19.56,"sma_20":9205.5,"sma_60":9132.7,"sma_120":9145.33},{"date":"2026-02-05","open":8456,"high":8585,"low":8431,"close":8575,"volume":1618048,"rsi_14":19.26,"sma_20":9184.75,"sma_60":9119.4,"sma_120":9148.35},{"date":"2026-02-06","open":8485,"high":8669,"low":8456,"close":8620,"volume":1280102,"rsi_14":23.55,"sma_20":9159.25,"sma_60":9105.77,"sma_120":9151.74},{"date":"2026-02-09","open":8719,"high":8779,"low":8645,"close":8684,"volume":1137277,"rsi_14":28.24,"sma_20":9121.75,"sma_60":9092.07,"sma_120":9156.04},{"date":"2026-02-10","open":8699,"high":8804,"low":8674,"close":8694,"volume":1098802,"rsi_14":29.92,"sma_20":9083.25,"sma_60":9076.95,"sma_120":9158.78},{"date":"2026-02-11","open":8714,"high":8784,"low":8679,"close":8709,"volume":823304,"rsi_14":27.64,"sma_20":9040.5,"sma_60":9066.48,"sma_120":9161.52},{"date":"2026-02-12","open":8679,"high":8704,"low":8500,"close":8550,"volume":1026189,"rsi_14":21.35,"sma_20":8998.5,"sma_60":9056.25,"sma_120":9162.52},{"date":"2026-02-13","open":8485,"high":8515,"low":8381,"close":8426,"volume":1376048,"rsi_14":24.26,"sma_20":8949.5,"sma_60":9046.48,"sma_120":9162.72},{"date":"2026-02-19","open":8456,"high":8570,"low":8456,"close":8545,"volume":932605,"rsi_14":27.35,"sma_20":8911.5,"sma_60":9039.05,"sma_120":9163.58},{"date":"2026-02-20","open":8510,"high":8525,"low":8272,"close":8297,"volume":2431788,"rsi_14":18.86,"sma_20":8863.5,"sma_60":9029.68,"sma_120":9162.99},{"date":"2026-02-23","open":8361,"high":8560,"low":8331,"close":8495,"volume":1693542,"rsi_14":30.29,"sma_20":8828.0,"sma_60":9024.72,"sma_120":9162.78},{"date":"2026-02-24","open":8411,"high":8461,"low":8277,"close":8297,"volume":2019011,"rsi_14":28.7,"sma_20":8779.75,"sma_60":9013.28,"sma_120":9158.5},{"date":"2026-02-25","open":8346,"high":8386,"low":8202,"close":8217,"volume":1897970,"rsi_14":31.1,"sma_20":8724.75,"sma_60":9000.52,"sma_120":9153.14},{"date":"2026-02-26","open":8242,"high":8262,"low":7993,"close":8008,"volume":2585908,"rsi_14":29.34,"sma_20":8673.5,"sma_60":8983.25,"sma_120":9147.32},{"date":"2026-02-27","open":7988,"high":8103,"low":7973,"close":8078,"volume":2196623,"rsi_14":34.29,"sma_20":8622.25,"sma_60":8966.42,"sma_120":9143.49},{"date":"2026-03-03","open":7978,"high":8008,"low":7760,"close":7799,"volume":2232727,"rsi_14":27.97,"sma_20":8551.15,"sma_60":8944.22,"sma_120":9136.02},{"date":"2026-03-04","open":7760,"high":7894,"low":7656,"close":7690,"volume":2277812,"rsi_14":24.73,"sma_20":8478.1,"sma_60":8919.12,"sma_120":9126.11},{"date":"2026-03-05","open":7774,"high":7859,"low":7641,"close":7670,"volume":1432013,"rsi_14":21.89,"sma_20":8409.8,"sma_60":8894.93,"sma_120":9117.19},{"date":"2026-03-06","open":7685,"high":8013,"low":7675,"close":7983,"volume":1949744,"rsi_14":32.65,"sma_20":8367.4,"sma_60":8878.22,"sma_120":9111.26},{"date":"2026-03-09","open":7824,"high":8013,"low":7715,"close":8013,"volume":1479683,"rsi_14":33.11,"sma_20":8332.5,"sma_60":8860.08,"sma_120":9107.02},{"date":"2026-03-10","open":8013,"high":8118,"low":7973,"close":8083,"volume":1458547,"rsi_14":37.81,"sma_20":8305.85,"sma_60":8841.62,"sma_120":9102.08},{"date":"2026-03-11","open":8152,"high":8217,"low":8053,"close":8093,"volume":1314601,"rsi_14":40.47,"sma_20":8279.2,"sma_60":8822.82,"sma_120":9096.36},{"date":"2026-03-12","open":8073,"high":8202,"low":8013,"close":8093,"volume":585451,"rsi_14":36.69,"sma_20":8250.3,"sma_60":8806.68,"sma_120":9090.26},{"date":"2026-03-13","open":8093,"high":8182,"low":8088,"close":8152,"volume":538442,"rsi_14":44.29,"sma_20":8221.1,"sma_60":8791.37,"sma_120":9083.01},{"date":"2026-03-16","open":8182,"high":8356,"low":8063,"close":8351,"volume":1132063,"rsi_14":44.25,"sma_20":8201.35,"sma_60":8780.03,"sma_120":9077.38},{"date":"2026-03-17","open":8352,"high":8517,"low":8297,"close":8302,"volume":1257985,"rsi_14":48.55,"sma_20":8178.35,"sma_60":8764.7,"sma_120":9070.17},{"date":"2026-03-18","open":8273,"high":8332,"low":8193,"close":8287,"volume":1027260,"rsi_14":50.67,"sma_20":8162.6,"sma_60":8752.78,"sma_120":9062.75},{"date":"2026-03-19","open":8182,"high":8272,"low":8128,"close":8197,"volume":947566,"rsi_14":55.18,"sma_20":8148.65,"sma_60":8743.05,"sma_120":9054.1},{"date":"2026-03-20","open":8148,"high":8148,"low":7983,"close":7983,"volume":1181103,"rsi_14":45.25,"sma_20":8118.0,"sma_60":8727.25,"sma_120":9040.35},{"date":"2026-03-23","open":7804,"high":7904,"low":7710,"close":7740,"volume":984775,"rsi_14":47.92,"sma_20":8087.7,"sma_60":8709.57,"sma_120":9025.53},{"date":"2026-03-24","open":7814,"high":7879,"low":7680,"close":7809,"volume":660218,"rsi_14":54.31,"sma_20":8050.85,"sma_60":8690.03,"sma_120":9010.21},{"date":"2026-03-25","open":7893,"high":8092,"low":7845,"close":7963,"volume":705671,"rsi_14":59.7,"sma_20":8031.75,"sma_60":8672.25,"sma_120":8996.84},{"date":"2026-03-26","open":8028,"high":8103,"low":7834,"close":7889,"volume":647184,"rsi_14":46.32,"sma_20":8012.9,"sma_60":8653.63,"sma_120":8984.22},{"date":"2026-03-27","open":7824,"high":7959,"low":7769,"close":7914,"volume":830840,"rsi_14":46.11,"sma_20":8005.8,"sma_60":8637.85,"sma_120":8969.57},{"date":"2026-03-30","open":7755,"high":7814,"low":7631,"close":7755,"volume":1545303,"rsi_14":37.96,"sma_20":7987.25,"sma_60":8620.25,"sma_120":8951.77},{"date":"2026-03-31","open":7695,"high":7884,"low":7695,"close":7760,"volume":837795,"rsi_14":37.73,"sma_20":7985.3,"sma_60":8603.82,"sma_120":8934.89},{"date":"2026-04-01","open":7869,"high":7924,"low":7740,"close":7824,"volume":1100708,"rsi_14":40.53,"sma_20":7992.0,"sma_60":8585.62,"sma_120":8918.92},{"date":"2026-04-02","open":7829,"high":7849,"low":7675,"close":7715,"volume":762649,"rsi_14":35.15,"sma_20":7994.25,"sma_60":8561.6,"sma_120":8900.83},{"date":"2026-04-03","open":7740,"high":7799,"low":7661,"close":7665,"volume":709067,"rsi_14":24.05,"sma_20":7978.35,"sma_60":8536.67,"sma_120":8881.54},{"date":"2026-04-06","open":7655,"high":7695,"low":7650,"close":7655,"volume":350874,"rsi_14":27.06,"sma_20":7962.75,"sma_60":8509.0,"sma_120":8859.83},{"date":"2026-04-07","open":7665,"high":7745,"low":7655,"close":7675,"volume":411112,"rsi_14":28.48,"sma_20":7944.65,"sma_60":8485.33,"sma_120":8842.38},{"date":"2026-04-08","open":7760,"high":7954,"low":7740,"close":7894,"volume":1100607,"rsi_14":41.14,"sma_20":7937.05,"sma_60":8467.0,"sma_120":8829.2},{"date":"2026-04-09","open":7924,"high":7959,"low":7819,"close":7859,"volume":742897,"rsi_14":46.96,"sma_20":7927.7,"sma_60":8445.75,"sma_120":8817.47},{"date":"2026-04-10","open":7819,"high":7973,"low":7804,"close":7879,"volume":893480,"rsi_14":58.93,"sma_20":7916.4,"sma_60":8419.75,"sma_120":8804.44},{"date":"2026-04-13","open":7799,"high":7879,"low":7794,"close":7819,"volume":565839,"rsi_14":52.76,"sma_20":7892.15,"sma_60":8392.25,"sma_120":8792.12},{"date":"2026-04-14","open":7894,"high":7934,"low":7785,"close":7829,"volume":1253050,"rsi_14":45.05,"sma_20":7870.9,"sma_60":8363.25,"sma_120":8782.08},{"date":"2026-04-15","open":7929,"high":7998,"low":7899,"close":7914,"volume":1155514,"rsi_14":54.01,"sma_20":7854.65,"sma_60":8338.58,"sma_120":8771.46},{"date":"2026-04-16","open":7973,"high":8182,"low":7973,"close":8177,"volume":1194380,"rsi_14":63.71,"sma_20":7856.1,"sma_60":8318.08,"sma_120":8760.48},{"date":"2026-04-17","open":8192,"high":8232,"low":8083,"close":8113,"volume":693755,"rsi_14":69.44,"sma_20":7865.0,"sma_60":8298.17,"sma_120":8750.62},{"date":"2026-04-20","open":8128,"high":8232,"low":8108,"close":8192,"volume":1181712,"rsi_14":71.49,"sma_20":7890.05,"sma_60":8280.42,"sma_120":8741.23},{"date":"2026-04-21","open":8182,"high":8222,"low":8078,"close":8123,"volume":980532,"rsi_14":65.42,"sma_20":7908.15,"sma_60":8262.33,"sma_120":8729.92},{"date":"2026-04-22","open":8123,"high":8147,"low":7978,"close":8008,"volume":1042175,"rsi_14":65.08,"sma_20":7912.75,"sma_60":8241.42,"sma_120":8715.92},{"date":"2026-04-23","open":8053,"high":8053,"low":7849,"close":7874,"volume":1434649,"rsi_14":60.53,"sma_20":7914.35,"sma_60":8217.33,"sma_120":8701.48},{"date":"2026-04-24","open":7874,"high":7963,"low":7745,"close":7954,"volume":1370809,"rsi_14":61.9,"sma_20":7918.7,"sma_60":8199.33,"sma_120":8687.67},{"date":"2026-04-27","open":7959,"high":8008,"low":7894,"close":7939,"volume":986755,"rsi_14":60.56,"sma_20":7930.25,"sma_60":8179.92,"sma_120":8675.44},{"date":"2026-04-28","open":7939,"high":7954,"low":7760,"close":7760,"volume":1210828,"rsi_14":44.44,"sma_20":7932.55,"sma_60":8156.33,"sma_120":8662.88},{"date":"2026-04-29","open":7814,"high":7924,"low":7810,"close":7894,"volume":1068820,"rsi_14":50.58,"sma_20":7937.4,"sma_60":8135.83,"sma_120":8651.14},{"date":"2026-04-30","open":7899,"high":7949,"low":7834,"close":7899,"volume":1196754,"rsi_14":50.0,"sma_20":7947.95,"sma_60":8117.33,"sma_120":8640.6},{"date":"2026-05-04","open":7959,"high":8128,"low":7944,"close":7994,"volume":1564033,"rsi_14":55.89,"sma_20":7965.75,"sma_60":8103.83,"sma_120":8630.32},{"date":"2026-05-06","open":7974,"high":7994,"low":7829,"close":7889,"volume":1492356,"rsi_14":51.42,"sma_20":7976.5,"sma_60":8090.58,"sma_120":8617.92},{"date":"2026-05-07","open":7984,"high":8133,"low":7984,"close":8114,"volume":1425756,"rsi_14":55.81,"sma_20":7997.5,"sma_60":8082.67,"sma_120":8607.68},{"date":"2026-05-08","open":8094,"high":8138,"low":8054,"close":8123,"volume":1291159,"rsi_14":47.1,"sma_20":8008.0,"sma_60":8074.75,"sma_120":8597.08},{"date":"2026-05-11","open":8123,"high":8228,"low":8108,"close":8213,"volume":1788301,"rsi_14":53.03,"sma_20":8024.75,"sma_60":8067.58,"sma_120":8586.67},{"date":"2026-05-12","open":8272,"high":8332,"low":8183,"close":8213,"volume":2031554,"rsi_14":50.0,"sma_20":8040.5,"sma_60":8059.33,"sma_120":8575.7},{"date":"2026-05-13","open":8233,"high":8352,"low":8183,"close":8238,"volume":1660086,"rsi_14":53.97,"sma_20":8060.5,"sma_60":8051.33,"sma_120":8564.14},{"date":"2026-05-14","open":8533,"high":8578,"low":8278,"close":8318,"volume":2135876,"rsi_14":62.5,"sma_20":8084.0,"sma_60":8044.42,"sma_120":8555.45},{"date":"2026-05-15","open":8318,"high":8318,"low":8054,"close":8054,"volume":1557750,"rsi_14":56.2,"sma_20":8090.0,"sma_60":8035.75,"sma_120":8546.0},{"date":"2026-05-18","open":7998,"high":8053,"low":7889,"close":7899,"volume":1490715,"rsi_14":47.25,"sma_20":8075.0,"sma_60":8026.58,"sma_120":8536.53},{"date":"2026-05-19","open":7900,"high":8004,"low":7880,"close":7994,"volume":931899,"rsi_14":51.21,"sma_20":8068.0,"sma_60":8017.0,"sma_120":8528.02},{"date":"2026-05-20","open":7979,"high":8034,"low":7925,"close":7999,"volume":1224061,"rsi_14":58.66,"sma_20":8057.25,"sma_60":8011.67,"sma_120":8520.67},{"date":"2026-05-21","open":8013,"high":8098,"low":7909,"close":7909,"volume":1516212,"rsi_14":50.6,"sma_20":8045.5,"sma_60":8001.5,"sma_120":8513.11},{"date":"2026-05-22","open":7910,"high":8094,"low":7910,"close":8084,"volume":1353841,"rsi_14":56.54,"sma_20":8048.25,"sma_60":7997.58,"sma_120":8505.43},{"date":"2026-05-26","open":8093,"high":8208,"low":8028,"close":8148,"volume":1584574,"rsi_14":55.6,"sma_20":8061.0,"sma_60":7996.08,"sma_120":8498.3},{"date":"2026-05-27","open":8154,"high":8224,"low":8014,"close":8034,"volume":1329285,"rsi_14":55.2,"sma_20":8064.0,"sma_60":7996.17,"sma_120":8489.71},{"date":"2026-05-28","open":8034,"high":8094,"low":7915,"close":8004,"volume":1003473,"rsi_14":45.42,"sma_20":8066.25,"sma_60":7994.58,"sma_120":8480.5},{"date":"2026-05-29","open":7979,"high":8308,"low":7965,"close":8079,"volume":1828705,"rsi_14":48.22,"sma_20":8081.25,"sma_60":7999.7,"sma_120":8471.96},{"date":"2026-06-01","open":8078,"high":8277,"low":7983,"close":8148,"volume":1648205,"rsi_14":47.39,"sma_20":8094.0,"sma_60":8007.8,"sma_120":8463.46},{"date":"2026-06-02","open":8158,"high":8547,"low":8143,"close":8537,"volume":1887092,"rsi_14":59.94,"sma_20":8126.0,"sma_60":8022.73,"sma_120":8458.83},{"date":"2026-06-04","open":8408,"high":8408,"low":8273,"close":8293,"volume":663965,"rsi_14":51.48,"sma_20":8141.0,"sma_60":8028.37,"sma_120":8453.29},{"date":"2026-06-05","open":8292,"high":8387,"low":8218,"close":8218,"volume":796129,"rsi_14":47.3,"sma_20":8157.5,"sma_60":8032.25,"sma_120":8446.17},{"date":"2026-06-08","open":8063,"high":8218,"low":7909,"close":7934,"volume":1032373,"rsi_14":46.79,"sma_20":8148.5,"sma_60":8030.22,"sma_120":8435.92},{"date":"2026-06-09","open":7934,"high":8038,"low":7864,"close":7964,"volume":825803,"rsi_14":51.86,"sma_20":8140.5,"sma_60":8028.52,"sma_120":8425.67},{"date":"2026-06-10","open":7939,"high":7954,"low":7769,"close":7844,"volume":537403,"rsi_14":45.76,"sma_20":8122.0,"sma_60":8024.82,"sma_120":8415.75},{"date":"2026-06-11","open":7810,"high":7900,"low":7661,"close":7710,"volume":772447,"rsi_14":42.37,"sma_20":8096.75,"sma_60":8017.88,"sma_120":8404.62},{"date":"2026-06-12","open":7829,"high":7879,"low":7799,"close":7834,"volume":783468,"rsi_14":48.06,"sma_20":8076.5,"sma_60":8009.72,"sma_120":8394.88},{"date":"2026-06-15","open":7874,"high":7909,"low":7769,"close":7839,"volume":800037,"rsi_14":43.06,"sma_20":8052.5,"sma_60":8002.47,"sma_120":8383.58},{"date":"2026-06-16","open":7845,"high":7885,"low":7725,"close":7735,"volume":970281,"rsi_14":38.5,"sma_20":8036.5,"sma_60":7993.72,"sma_120":8373.25},{"date":"2026-06-17","open":7735,"high":7775,"low":7606,"close":7670,"volume":550271,"rsi_14":39.6,"sma_20":8025.0,"sma_60":7985.37,"sma_120":8364.21},{"date":"2026-06-18","open":7684,"high":7734,"low":7615,"close":7645,"volume":863906,"rsi_14":39.71,"sma_20":8007.5,"sma_60":7980.17,"sma_120":8353.71},{"date":"2026-06-19","open":7660,"high":7724,"low":7655,"close":7655,"volume":723444,"rsi_14":37.39,"sma_20":7990.25,"sma_60":7979.18,"sma_120":8344.38},{"date":"2026-06-22","open":7656,"high":7720,"low":7591,"close":7675,"volume":664310,"rsi_14":35.47,"sma_20":7978.5,"sma_60":7977.38,"sma_120":8333.71},{"date":"2026-06-23","open":7651,"high":7695,"low":7386,"close":7401,"volume":1155447,"rsi_14":12.5,"sma_20":7944.25,"sma_60":7968.42,"sma_120":8320.33},{"date":"2026-06-24","open":7405,"high":7645,"low":7400,"close":7555,"volume":595240,"rsi_14":24.13,"sma_20":7914.5,"sma_60":7963.28,"sma_120":8308.46},{"date":"2026-06-25","open":7566,"high":7586,"low":7352,"close":7391,"volume":1226785,"rsi_14":22.7,"sma_20":7882.25,"sma_60":7954.98,"sma_120":8296.42},{"date":"2026-06-26","open":7376,"high":7431,"low":7122,"close":7122,"volume":1211578,"rsi_14":22.92,"sma_20":7838.0,"sma_60":7944.83,"sma_120":8282.54},{"date":"2026-06-29","open":7202,"high":7476,"low":7202,"close":7451,"volume":663914,"rsi_14":35.73,"sma_20":7806.5,"sma_60":7940.1,"sma_120":8271.96},{"date":"2026-06-30","open":7430,"high":7939,"low":7420,"close":7565,"volume":1280768,"rsi_14":42.22,"sma_20":7777.25,"sma_60":7936.22,"sma_120":8260.92},{"date":"2026-07-01","open":7580,"high":7645,"low":7530,"close":7560,"volume":1150160,"rsi_14":45.51,"sma_20":7728.25,"sma_60":7934.07,"sma_120":8247.83},{"date":"2026-07-02","open":7660,"high":7774,"low":7555,"close":7575,"volume":1695299,"rsi_14":41.67,"sma_20":7692.25,"sma_60":7933.0,"sma_120":8234.83},{"date":"2026-07-03","open":7500,"high":7699,"low":7495,"close":7575,"volume":654912,"rsi_14":41.48,"sma_20":7660.0,"sma_60":7931.33,"sma_120":8220.17},{"date":"2026-07-06","open":7575,"high":7694,"low":7460,"close":7565,"volume":411530,"rsi_14":44.18,"sma_20":7641.5,"sma_60":7929.17,"sma_120":8207.25},{"date":"2026-07-07","open":7535,"high":7754,"low":7495,"close":7520,"volume":519768,"rsi_14":44.79,"sma_20":7619.25,"sma_60":7922.58,"sma_120":8194.79},{"date":"2026-07-08","open":7480,"high":7825,"low":7455,"close":7810,"volume":1094981,"rsi_14":54.84,"sma_20":7617.5,"sma_60":7921.42,"sma_120":8183.58},{"date":"2026-07-09","open":7725,"high":7960,"low":7651,"close":7790,"volume":1984925,"rsi_14":53.94,"sma_20":7621.5,"sma_60":7919.58,"sma_120":8169.67},{"date":"2026-07-10","open":7794,"high":8028,"low":7789,"close":7864,"volume":633812,"rsi_14":55.37,"sma_20":7623.0,"sma_60":7920.0,"sma_120":8156.12},{"date":"2026-07-13","open":7775,"high":7900,"low":7665,"close":7665,"volume":376380,"rsi_14":57.82,"sma_20":7614.25,"sma_60":7916.92,"sma_120":8140.08},{"date":"2026-07-14","open":7611,"high":7675,"low":7451,"close":7675,"volume":489759,"rsi_14":53.87,"sma_20":7611.25,"sma_60":7912.58,"sma_120":8125.58},{"date":"2026-07-15","open":7646,"high":7790,"low":7596,"close":7725,"volume":794301,"rsi_14":61.67,"sma_20":7614.0,"sma_60":7904.67,"sma_120":8111.38},{"date":"2026-07-16","open":7734,"high":7983,"low":7719,"close":7854,"volume":1215092,"rsi_14":78.38,"sma_20":7624.5,"sma_60":7900.0,"sma_120":8099.08},{"date":"2026-07-20","open":7485,"high":7819,"low":7485,"close":7630,"volume":481063,"rsi_14":57.56,"sma_20":7623.25,"sma_60":7890.25,"sma_120":8085.33},{"date":"2026-07-21","open":7641,"high":7810,"low":7641,"close":7760,"volume":1129831,"rsi_14":58.09,"sma_20":7627.5,"sma_60":7883.83,"sma_120":8073.08},{"date":"2026-07-22","open":7759,"high":7759,"low":7515,"close":7530,"volume":1809193,"rsi_14":48.95,"sma_20":7634.0,"sma_60":7875.5,"sma_120":8058.46},{"date":"2026-07-23","open":7530,"high":7615,"low":7440,"close":7555,"volume":317180,"rsi_14":49.31,"sma_20":7634.0,"sma_60":7869.83,"sma_120":8043.58},{"date":"2026-07-24","open":7466,"high":7491,"low":7366,"close":7416,"volume":784575,"rsi_14":44.94,"sma_20":7635.25,"sma_60":7860.5,"sma_120":8029.92},{"date":"2026-07-27","open":7425,"high":7575,"low":7405,"close":7560,"volume":228982,"rsi_14":49.85,"sma_20":7657.25,"sma_60":7853.83,"sma_120":8016.88},{"date":"2026-07-28","open":7561,"high":7695,"low":7476,"close":7496,"volume":500871,"rsi_14":49.28,"sma_20":7659.5,"sma_60":7849.08,"sma_120":8002.71},{"date":"2026-07-29","open":7580,"high":7734,"low":7580,"close":7660,"volume":1013904,"rsi_14":44.48,"sma_20":7663.0,"sma_60":7844.75,"sma_120":7990.29},{"date":"2026-07-30","open":7685,"high":7750,"low":7510,"close":7575,"volume":631964,"rsi_14":42.73,"sma_20":7662.5,"sma_60":7838.92,"sma_120":7978.12},{"date":"2026-07-31","open":7570,"high":7640,"low":7465,"close":7505,"volume":585530,"rsi_14":38.3,"sma_20":7657.75,"sma_60":7830.33,"sma_120":7967.08},{"date":"2026-08-03","open":7515,"high":7665,"low":7515,"close":7600,"volume":176007,"rsi_14":47.08,"sma_20":7657.75,"sma_60":7825.08,"sma_120":7957.83},{"date":"2026-08-04","open":7600,"high":7720,"low":7495,"close":7630,"volume":1211820,"rsi_14":47.76,"sma_20":7659.75,"sma_60":7816.58,"sma_120":7949.62},{"date":"2026-08-05","open":7615,"high":7710,"low":7600,"close":7655,"volume":445715,"rsi_14":46.91,"sma_20":7665.25,"sma_60":7808.33,"sma_120":7941.54},{"date":"2026-08-06","open":7615,"high":7640,"low":7455,"close":7485,"volume":238972,"rsi_14":37.46,"sma_20":7647.75,"sma_60":7795.75,"sma_120":7931.67},{"date":"2026-08-07","open":7530,"high":7555,"low":7410,"close":7505,"volume":399378,"rsi_14":44.53,"sma_20":7632.25,"sma_60":7783.5,"sma_120":7921.42},{"date":"2026-08-10","open":7525,"high":7595,"low":7515,"close":7575,"volume":230429,"rsi_14":43.1,"sma_20":7602.5,"sma_60":7749.97,"sma_120":7899.98},{"date":"2026-08-11","open":7615,"high":7670,"low":7475,"close":7495,"volume":343732,"rsi_14":48.52,"sma_20":7594.05,"sma_60":7736.27,"sma_120":7889.43},{"date":"2026-08-12","open":7480,"high":7480,"low":7360,"close":7385,"volume":417776,"rsi_14":43.31,"sma_20":7579.6,"sma_60":7725.13,"sma_120":7879.31},{"date":"2026-08-13","open":7385,"high":7475,"low":7340,"close":7445,"volume":321774,"rsi_14":51.26,"sma_20":7565.65,"sma_60":7717.57,"sma_120":7870.73},{"date":"2026-08-14","open":7405,"high":7405,"low":7260,"close":7300,"volume":310583,"rsi_14":39.08,"sma_20":7537.95,"sma_60":7706.02,"sma_120":7859.93},{"date":"2026-08-18","open":7375,"high":7395,"low":7220,"close":7310,"volume":471169,"rsi_14":41.85,"sma_20":7521.95,"sma_60":7694.55,"sma_120":7851.31},{"date":"2026-08-19","open":7300,"high":7300,"low":7130,"close":7150,"volume":340497,"rsi_14":27.43,"sma_20":7491.5,"sma_60":7681.9,"sma_120":7839.68},{"date":"2026-08-20","open":7205,"high":7290,"low":7190,"close":7225,"volume":261971,"rsi_14":34.38,"sma_20":7476.25,"sma_60":7667.6,"sma_120":7830.35},{"date":"2026-08-21","open":7225,"high":7275,"low":7110,"close":7210,"volume":258543,"rsi_14":36.15,"sma_20":7459.0,"sma_60":7651.97,"sma_120":7821.56},{"date":"2026-08-24","open":7210,"high":7210,"low":6900,"close":6935,"volume":1757825,"rsi_14":23.29,"sma_20":7435.0,"sma_60":7633.67,"sma_120":7812.23},{"date":"2026-08-25","open":6940,"high":6975,"low":6885,"close":6970,"volume":309884,"rsi_14":23.6,"sma_20":7405.5,"sma_60":7616.45,"sma_120":7802.6},{"date":"2026-08-26","open":6985,"high":7085,"low":6985,"close":7045,"volume":191755,"rsi_14":26.54,"sma_20":7383.0,"sma_60":7599.23,"sma_120":7796.32},{"date":"2026-08-27","open":7040,"high":7050,"low":6950,"close":6995,"volume":520081,"rsi_14":29.24,"sma_20":7349.75,"sma_60":7580.02,"sma_120":7790.54},{"date":"2026-08-28","open":6985,"high":7010,"low":6895,"close":6945,"volume":650010,"rsi_14":26.86,"sma_20":7318.25,"sma_60":7553.48,"sma_120":7784.51},{"date":"2026-08-31","open":6920,"high":6965,"low":6815,"close":6900,"volume":303735,"rsi_14":21.52,"sma_20":7288.0,"sma_60":7530.28,"sma_120":7775.49},{"date":"2026-09-01","open":6890,"high":6940,"low":6825,"close":6850,"volume":730236,"rsi_14":22.08,"sma_20":7250.5,"sma_60":7507.48,"sma_120":7765.81},{"date":"2026-09-02","open":6845,"high":6845,"low":6685,"close":6740,"volume":892098,"rsi_14":22.08,"sma_20":7206.0,"sma_60":7487.58,"sma_120":7754.62},{"date":"2026-09-03","open":6755,"high":6830,"low":6630,"close":6675,"volume":222248,"rsi_14":16.81,"sma_20":7157.0,"sma_60":7466.1,"sma_120":7742.82},{"date":"2026-09-04","open":6695,"high":6845,"low":6685,"close":6745,"volume":234049,"rsi_14":24.42,"sma_20":7120.0,"sma_60":7447.78,"sma_120":7731.59},{"date":"2026-09-07","open":6745,"high":6900,"low":6635,"close":6645,"volume":218496,"rsi_14":21.7,"sma_20":7077.0,"sma_60":7430.05,"sma_120":7719.04},{"date":"2026-09-08","open":6650,"high":6690,"low":6540,"close":6545,"volume":246029,"rsi_14":22.87,"sma_20":7025.5,"sma_60":7408.57,"sma_120":7704.0},{"date":"2026-09-09","open":6545,"high":6545,"low":6435,"close":6435,"volume":285280,"rsi_14":15.65,"sma_20":6972.5,"sma_60":7385.17,"sma_120":7688.46},{"date":"2026-09-10","open":6425,"high":6425,"low":6310,"close":6315,"volume":473463,"rsi_14":14.34,"sma_20":6919.0,"sma_60":7361.52,"sma_120":7672.04},{"date":"2026-09-11","open":6300,"high":6380,"low":6265,"close":6380,"volume":399802,"rsi_14":23.44,"sma_20":6865.75,"sma_60":7340.03,"sma_120":7656.91},{"date":"2026-09-14","open":6365,"high":6385,"low":6285,"close":6375,"volume":217162,"rsi_14":20.69,"sma_20":6819.5,"sma_60":7318.87,"sma_120":7643.52},{"date":"2026-09-15","open":6495,"high":6495,"low":6365,"close":6385,"volume":324028,"rsi_14":15.26,"sma_20":6773.25,"sma_60":7297.7,"sma_120":7632.23},{"date":"2026-09-16","open":6390,"high":6475,"low":6385,"close":6455,"volume":327896,"rsi_14":22.16,"sma_20":6738.5,"sma_60":7277.38,"sma_120":7620.96},{"date":"2026-09-17","open":6460,"high":6500,"low":6430,"close":6485,"volume":349893,"rsi_14":25.79,"sma_20":6701.5,"sma_60":7262.13,"sma_120":7608.64},{"date":"2026-09-18","open":6500,"high":6665,"low":6500,"close":6660,"volume":395568,"rsi_14":38.89,"sma_20":6674.0,"sma_60":7247.22,"sma_120":7598.41},{"date":"2026-09-21","open":6780,"high":6780,"low":6600,"close":6630,"volume":333521,"rsi_14":39.62,"sma_20":6658.75,"sma_60":7234.55,"sma_120":7587.72},{"date":"2026-09-22","open":6660,"high":6700,"low":6575,"close":6585,"volume":179036,"rsi_14":42.21,"sma_20":6639.5,"sma_60":7225.62,"sma_120":7577.98},{"date":"2026-09-23","open":6600,"high":6650,"low":6475,"close":6480,"volume":187480,"rsi_14":40.58,"sma_20":6611.25,"sma_60":7209.45,"sma_120":7567.32},{"date":"2026-09-28","open":6475,"high":6475,"low":6350,"close":6415,"volume":169003,"rsi_14":33.98,"sma_20":6582.25,"sma_60":7190.28,"sma_120":7555.58},{"date":"2026-09-29","open":6415,"high":6500,"low":6245,"close":6310,"volume":622086,"rsi_14":33.82,"sma_20":6550.5,"sma_60":7169.45,"sma_120":7543.88},{"date":"2026-09-30","open":6250,"high":6305,"low":6240,"close":6270,"volume":233836,"rsi_14":35.9,"sma_20":6519.0,"sma_60":7147.7,"sma_120":7532.27},{"date":"2026-10-01","open":6275,"high":6315,"low":6275,"close":6290,"volume":367355,"rsi_14":41.81,"sma_20":6491.0,"sma_60":7126.28,"sma_120":7520.52},{"date":"2026-10-02","open":6290,"high":6305,"low":6095,"close":6135,"volume":641308,"rsi_14":40.22,"sma_20":6460.75,"sma_60":7102.45,"sma_120":7507.31},{"date":"2026-10-06","open":6200,"high":6240,"low":6160,"close":6175,"volume":208988,"rsi_14":38.55,"sma_20":6435.75,"sma_60":7080.03,"sma_120":7492.6},{"date":"2026-10-07","open":6165,"high":6250,"low":6090,"close":6140,"volume":183108,"rsi_14":37.3,"sma_20":6405.5,"sma_60":7052.22,"sma_120":7477.89},{"date":"2026-10-08","open":6200,"high":6200,"low":6000,"close":6005,"volume":237178,"rsi_14":31.9,"sma_20":6373.5,"sma_60":7022.48,"sma_120":7461.89},{"date":"2026-10-12","open":6135,"high":6195,"low":6065,"close":6100,"volume":220423,"rsi_14":33.49,"sma_20":6351.25,"sma_60":6993.08,"sma_120":7447.18},{"date":"2026-10-13","open":6065,"high":6190,"low":5915,"close":6050,"volume":434343,"rsi_14":30.14,"sma_20":6332.0,"sma_60":6966.18,"sma_120":7431.98},{"date":"2026-10-14","open":6050,"high":6200,"low":5992,"close":6140,"volume":289358,"rsi_14":24.26,"sma_20":6323.25,"sma_60":6940.62,"sma_120":7416.81},{"date":"2026-10-15","open":6060,"high":6065,"low":5945,"close":5950,"volume":570267,"rsi_14":20.94,"sma_20":6301.75,"sma_60":6911.05,"sma_120":7397.85},{"date":"2026-10-16","open":5995,"high":6105,"low":5970,"close":5980,"volume":1069656,"rsi_14":23.81,"sma_20":6282.0,"sma_60":6879.82,"sma_120":7379.68},{"date":"2026-10-19","open":5935,"high":5980,"low":5920,"close":5965,"volume":226141,"rsi_14":25.82,"sma_20":6261.0,"sma_60":6852.07,"sma_120":7360.73},{"date":"2026-10-20","open":5950,"high":5960,"low":5835,"close":5850,"volume":315293,"rsi_14":24.66,"sma_20":6230.75,"sma_60":6820.25,"sma_120":7341.39},{"date":"2026-10-21","open":5870,"high":5950,"low":5795,"close":5805,"volume":285126,"rsi_14":26.07,"sma_20":6196.75,"sma_60":6791.5,"sma_120":7322.64},{"date":"2026-10-22","open":5795,"high":5800,"low":5455,"close":5480,"volume":2846214,"rsi_14":20.52,"sma_20":6137.75,"sma_60":6756.92,"sma_120":7302.31},{"date":"2026-10-23","open":5431,"high":5615,"low":5363,"close":5615,"volume":322395,"rsi_14":26.8,"sma_20":6087.0,"sma_60":6726.92,"sma_120":7282.43}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 차이나항셍테크","phase":"above-fold","symbol_resolved":true}