{"status":"ok","report":{"price_analysis":{"current":7675.0,"change_1d":3.1,"change_7d":-1.0,"change_30d":-7.6,"high_30d":8925.0,"low_30d":7315.0,"position_in_range":22.0,"support":7476.0,"resistance":8764.0},"summary":"TIGER 차이나바이오테크SOLACTIVE(371470)은(는) Solactive China Biotech Index(PR)를 추종하는 ETF입니다, 순자산 510억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-226.60)가 시그널선(-153.07)을 하회합니다(데드크로스). 현재가가 SMA20(8243)과 SMA60(8421) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7348~9138 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.572815533980588,"macd":-226.5957240213438,"macd_signal":-153.06619498151696,"sma_20":8243.0,"sma_60":8420.75,"bb_upper":9137.569170047795,"bb_lower":7348.430829952205,"atr_14":287.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.09만, 기관 순매수 1.17만. 30일 누적: 외국인 4.09만, 기관 7948.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-10935.0,"institutional_flow":11702.0,"data":[{"date":"2026-10-23","foreign_net":-282.0,"institution_net":1037.0,"retail_net":-755.0},{"date":"2026-10-22","foreign_net":-8616.0,"institution_net":8353.0,"retail_net":263.0},{"date":"2026-10-21","foreign_net":-962.0,"institution_net":2470.0,"retail_net":-1508.0},{"date":"2026-10-20","foreign_net":-1134.0,"institution_net":872.0,"retail_net":262.0},{"date":"2026-10-19","foreign_net":59.0,"institution_net":-1030.0,"retail_net":971.0},{"date":"2026-10-16","foreign_net":-1207.0,"institution_net":3179.0,"retail_net":-1972.0},{"date":"2026-10-15","foreign_net":2805.0,"institution_net":3250.0,"retail_net":-6055.0},{"date":"2026-10-14","foreign_net":-627.0,"institution_net":208.0,"retail_net":419.0},{"date":"2026-10-13","foreign_net":-12374.0,"institution_net":7268.0,"retail_net":5106.0},{"date":"2026-10-12","foreign_net":-2622.0,"institution_net":2785.0,"retail_net":-163.0},{"date":"2026-10-08","foreign_net":-8208.0,"institution_net":6634.0,"retail_net":1574.0},{"date":"2026-10-07","foreign_net":-2231.0,"institution_net":-1085.0,"retail_net":3316.0},{"date":"2026-10-06","foreign_net":11259.0,"institution_net":-8566.0,"retail_net":-2693.0},{"date":"2026-10-02","foreign_net":885.0,"institution_net":-34.0,"retail_net":-851.0},{"date":"2026-10-01","foreign_net":-271.0,"institution_net":2126.0,"retail_net":-1855.0},{"date":"2026-09-30","foreign_net":24264.0,"institution_net":-15829.0,"retail_net":-8435.0},{"date":"2026-09-29","foreign_net":10845.0,"institution_net":-7765.0,"retail_net":-3080.0},{"date":"2026-09-28","foreign_net":-19871.0,"institution_net":21149.0,"retail_net":-1278.0},{"date":"2026-09-23","foreign_net":-7925.0,"institution_net":8407.0,"retail_net":-482.0},{"date":"2026-09-22","foreign_net":-10336.0,"institution_net":7449.0,"retail_net":2887.0},{"date":"2026-09-21","foreign_net":57660.0,"institution_net":-39126.0,"retail_net":-18534.0},{"date":"2026-09-18","foreign_net":3885.0,"institution_net":-1021.0,"retail_net":-2864.0},{"date":"2026-09-17","foreign_net":3443.0,"institution_net":-1426.0,"retail_net":-2017.0},{"date":"2026-09-16","foreign_net":183.0,"institution_net":-78.0,"retail_net":-105.0},{"date":"2026-09-15","foreign_net":22143.0,"institution_net":-18703.0,"retail_net":-3440.0},{"date":"2026-09-14","foreign_net":5011.0,"institution_net":626.0,"retail_net":-5637.0},{"date":"2026-09-11","foreign_net":3904.0,"institution_net":-3127.0,"retail_net":-777.0},{"date":"2026-09-10","foreign_net":2695.0,"institution_net":1233.0,"retail_net":-3928.0},{"date":"2026-09-09","foreign_net":-826.0,"institution_net":-5233.0,"retail_net":6059.0},{"date":"2026-09-08","foreign_net":-30605.0,"institution_net":33925.0,"retail_net":-3320.0}],"periods":{"d1":{"foreign_net":-282.0,"institution_net":1037.0,"retail_net":-755.0},"d3":{"foreign_net":-9860.0,"institution_net":11860.0,"retail_net":-2000.0},"d7":{"foreign_net":-9337.0,"institution_net":18131.0,"retail_net":-8794.0},"d14":{"foreign_net":-23255.0,"institution_net":25341.0,"retail_net":-2086.0},"d30":{"foreign_net":40944.0,"institution_net":7948.0,"retail_net":-48892.0}}},"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":30,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.6,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (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 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7495,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.75,"summary":"배당수익률 0.75%","metrics":[{"name":"배당수익률","value":0.75,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:50.478512+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"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":"Solactive China Biotech Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":51000000000.0,"aum_display":"510억","dividend_yield":null,"tracking_error":1.43,"holdings":[{"ticker":"","name":"SINO BIOPHARMACEUTICAL","weight":null},{"ticker":"","name":"SHANGHAI RAAS BLOOD PRODUC-A","weight":null},{"ticker":"","name":"WUXI BIOLOGICS CAYMAN INC","weight":null},{"ticker":"","name":"XTALPI HOLDINGS LTD","weight":null},{"ticker":"","name":"3SBIO INC","weight":null},{"ticker":"","name":"JIANGSU HENGRUI PHARMACEUT-A","weight":null},{"ticker":"","name":"INNOVENT BIOLOGICS INC","weight":null},{"ticker":"","name":"HANSOH PHARMACEUTICAL GROUP","weight":null},{"ticker":"","name":"CHINA MEDICAL SYSTEM HOLDING","weight":null},{"ticker":"","name":"GENSCRIPT BIOTECH CORP","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":7675.0,"change_pct":3.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-08","close":9930.1514},{"date":"2020-12-09","close":9880.5},{"date":"2020-12-10","close":9741.4785},{"date":"2020-12-11","close":9850.71},{"date":"2020-12-14","close":9810.9893},{"date":"2020-12-15","close":10133.7188},{"date":"2020-12-16","close":10272.7412},{"date":"2020-12-17","close":10734.4932},{"date":"2020-12-18","close":10828.8301},{"date":"2020-12-21","close":11052.2578},{"date":"2020-12-22","close":10952.957},{"date":"2020-12-23","close":10987.7119},{"date":"2020-12-24","close":10987.7119},{"date":"2020-12-28","close":11087.0137},{"date":"2020-12-29","close":10952.957},{"date":"2020-12-30","close":11146.5947},{"date":"2021-01-04","close":11255.8262},{"date":"2021-01-05","close":11275.6865},{"date":"2021-01-06","close":11439.5342},{"date":"2021-01-07","close":11350.1631},{"date":"2021-01-08","close":11558.6963},{"date":"2021-01-11","close":11538.8359},{"date":"2021-01-12","close":11707.6484},{"date":"2021-01-13","close":11712.6133},{"date":"2021-01-14","close":11821.8447},{"date":"2021-01-15","close":11787.0898},{"date":"2021-01-18","close":12139.6094},{"date":"2021-01-19","close":12139.6094},{"date":"2021-01-20","close":12715.5586},{"date":"2021-01-21","close":12909.1963},{"date":"2021-01-22","close":13261.7168},{"date":"2021-01-25","close":13554.6562},{"date":"2021-01-26","close":13177.3105},{"date":"2021-01-27","close":12854.5811},{"date":"2021-01-28","close":12427.584},{"date":"2021-01-29","close":12268.7021},{"date":"2021-02-01","close":12561.6416},{"date":"2021-02-02","close":13003.5332},{"date":"2021-02-03","close":13187.2402},{"date":"2021-02-04","close":13137.5898},{"date":"2021-02-05","close":13380.8789},{"date":"2021-02-08","close":13415.6338},{"date":"2021-02-09","close":13554.6562},{"date":"2021-02-10","close":13986.6182},{"date":"2021-02-15","close":14085.9189},{"date":"2021-02-16","close":14100.8145},{"date":"2021-02-17","close":14200.1162},{"date":"2021-02-18","close":13529.8311},{"date":"2021-02-19","close":13251.7871},{"date":"2021-02-22","close":12606.3271},{"date":"2021-02-23","close":12735.4189},{"date":"2021-02-24","close":12263.7363},{"date":"2021-02-25","close":12283.5967},{"date":"2021-02-26","close":12114.7842},{"date":"2021-03-02","close":12184.2949},{"date":"2021-03-03","close":12030.3779},{"date":"2021-03-04","close":11618.2764},{"date":"2021-03-05","close":11454.4297},{"date":"2021-03-08","close":10923.166},{"date":"2021-03-09","close":10903.3057},{"date":"2021-03-10","close":11012.5371},{"date":"2021-03-11","close":11176.3848},{"date":"2021-03-12","close":11394.8486},{"date":"2021-03-15","close":10933.0967},{"date":"2021-03-16","close":11146.5947},{"date":"2021-03-17","close":11151.5596},{"date":"2021-03-18","close":11325.3369},{"date":"2021-03-19","close":11032.3975},{"date":"2021-03-22","close":11240.9307},{"date":"2021-03-23","close":10972.8174},{"date":"2021-03-24","close":10967.8516},{"date":"2021-03-25","close":10903.3057},{"date":"2021-03-26","close":11320.3721},{"date":"2021-03-29","close":11181.3506},{"date":"2021-03-30","close":11429.6035},{"date":"2021-03-31","close":11394.8486},{"date":"2021-04-01","close":11613.3115},{"date":"2021-04-02","close":11782.124},{"date":"2021-04-05","close":11737.4385},{"date":"2021-04-06","close":11633.1719},{"date":"2021-04-07","close":11409.7432},{"date":"2021-04-08","close":11518.9756},{"date":"2021-04-09","close":11295.5469},{"date":"2021-04-12","close":11240.9307},{"date":"2021-04-13","close":11280.6514},{"date":"2021-04-14","close":11300.5117},{"date":"2021-04-15","close":11250.8613},{"date":"2021-04-16","close":11320.3721},{"date":"2021-04-19","close":11573.5908},{"date":"2021-04-20","close":11593.4512},{"date":"2021-04-21","close":11469.3242},{"date":"2021-04-22","close":11841.7051},{"date":"2021-04-23","close":12099.8887},{"date":"2021-04-26","close":12273.667},{"date":"2021-04-27","close":12214.0859},{"date":"2021-04-28","close":12402.7588},{"date":"2021-04-29","close":12422.6191},{"date":"2021-04-30","close":12566.6064},{"date":"2021-05-03","close":12531.8506},{"date":"2021-05-04","close":12507.0254},{"date":"2021-05-06","close":12154.5049},{"date":"2021-05-07","close":11901.2861},{"date":"2021-05-10","close":11916.1816},{"date":"2021-05-11","close":11931.0762},{"date":"2021-05-12","close":12243.876},{"date":"2021-05-13","close":12313.3877},{"date":"2021-05-14","close":12720.5234},{"date":"2021-05-17","close":12929.0566},{"date":"2021-05-18","close":12914.1611},{"date":"2021-05-20","close":12889.3359},{"date":"2021-05-21","close":12745.3486},{"date":"2021-05-24","close":12770.1748},{"date":"2021-05-25","close":12958.8477},{"date":"2021-05-26","close":13063.1143},{"date":"2021-05-27","close":13157.4502},{"date":"2021-05-28","close":12924.0918},{"date":"2021-05-31","close":13271.6465},{"date":"2021-06-01","close":13361.0186},{"date":"2021-06-02","close":13251.7871},{"date":"2021-06-03","close":13078.0088},{"date":"2021-06-04","close":13068.0791},{"date":"2021-06-07","close":13033.3232},{"date":"2021-06-08","close":12958.8477},{"date":"2021-06-09","close":12948.917},{"date":"2021-06-10","close":13152.4854},{"date":"2021-06-11","close":13202.1357},{"date":"2021-06-14","close":13122.6943},{"date":"2021-06-15","close":12938.9873},{"date":"2021-06-16","close":12511.9902},{"date":"2021-06-17","close":12511.9902},{"date":"2021-06-18","close":12765.209},{"date":"2021-06-21","close":12864.5107},{"date":"2021-06-22","close":12948.917},{"date":"2021-06-23","close":13172.3457},{"date":"2021-06-24","close":13087.9395},{"date":"2021-06-25","close":13182.2754},{"date":"2021-06-28","close":13395.7734},{"date":"2021-06-29","close":13316.333},{"date":"2021-06-30","close":13241.8564},{"date":"2021-07-01","close":13361.0186},{"date":"2021-07-02","close":13078.0088},{"date":"2021-07-05","close":12988.6377},{"date":"2021-07-06","close":12541.7812},{"date":"2021-07-07","close":12780.1045},{"date":"2021-07-08","close":12651.0127},{"date":"2021-07-09","close":12720.5234},{"date":"2021-07-12","close":13107.7998},{"date":"2021-07-13","close":13122.6943},{"date":"2021-07-14","close":13221.9961},{"date":"2021-07-15","close":13078.0088},{"date":"2021-07-16","close":13013.4629},{"date":"2021-07-19","close":13117.7295},{"date":"2021-07-20","close":13107.7998},{"date":"2021-07-21","close":13197.1709},{"date":"2021-07-22","close":12929.0566},{"date":"2021-07-23","close":12730.4541},{"date":"2021-07-26","close":12084.9941},{"date":"2021-07-27","close":11528.9053},{"date":"2021-07-28","close":11687.7881},{"date":"2021-07-29","close":12174.3652},{"date":"2021-07-30","close":12005.5527},{"date":"2021-08-02","close":12432.5488},{"date":"2021-08-03","close":12854.5811},{"date":"2021-08-04","close":12884.3711},{"date":"2021-08-05","close":12958.8477},{"date":"2021-08-06","close":12467.3047},{"date":"2021-08-09","close":12432.5488},{"date":"2021-08-10","close":12591.4316},{"date":"2021-08-11","close":12437.5146},{"date":"2021-08-12","close":12139.6094},{"date":"2021-08-13","close":12070.0986},{"date":"2021-08-17","close":11672.8926},{"date":"2021-08-18","close":11707.6484},{"date":"2021-08-19","close":11782.124},{"date":"2021-08-20","close":11126.7344},{"date":"2021-08-23","close":11290.582},{"date":"2021-08-24","close":11608.3467},{"date":"2021-08-25","close":11573.5908},{"date":"2021-08-26","close":11320.3721},{"date":"2021-08-27","close":11240.9307},{"date":"2021-08-30","close":11206.1758},{"date":"2021-08-31","close":11096.9443},{"date":"2021-09-01","close":11231.001},{"date":"2021-09-02","close":11111.8389},{"date":"2021-09-03","close":11181.3506},{"date":"2021-09-06","close":11638.1367},{"date":"2021-09-07","close":11628.207},{"date":"2021-09-08","close":11618.2764},{"date":"2021-09-09","close":11518.9756},{"date":"2021-09-10","close":11484.2197},{"date":"2021-09-13","close":11389.8838},{"date":"2021-09-14","close":11553.7305},{"date":"2021-09-15","close":11325.3369},{"date":"2021-09-16","close":11211.1406},{"date":"2021-09-17","close":11767.2295},{"date":"2021-09-23","close":11568.626},{"date":"2021-09-24","close":11672.8926},{"date":"2021-09-27","close":11653.0322},{"date":"2021-09-28","close":11717.5781},{"date":"2021-09-29","close":11444.499},{"date":"2021-09-30","close":11618.2764},{"date":"2021-10-01","close":11588.4863},{"date":"2021-10-05","close":11300.5117},{"date":"2021-10-06","close":11181.3506},{"date":"2021-10-07","close":11404.7783},{"date":"2021-10-08","close":11389.8838},{"date":"2021-10-12","close":11345.1973},{"date":"2021-10-13","close":11424.6387},{"date":"2021-10-14","close":11335.2676},{"date":"2021-10-15","close":11245.8965},{"date":"2021-10-18","close":11121.7695},{"date":"2021-10-19","close":11305.4766},{"date":"2021-10-20","close":11265.7568},{"date":"2021-10-21","close":11240.9307},{"date":"2021-10-22","close":11350.1631},{"date":"2021-10-25","close":11330.3027},{"date":"2021-10-26","close":11221.0703},{"date":"2021-10-27","close":10977.7822},{"date":"2021-10-28","close":10828.8301},{"date":"2021-10-29","close":10828.8301},{"date":"2021-11-01","close":10674.9121},{"date":"2021-11-02","close":10560.7158},{"date":"2021-11-03","close":10679.8779},{"date":"2021-11-04","close":10684.8428},{"date":"2021-11-05","close":10739.458},{"date":"2021-11-08","close":10297.5664},{"date":"2021-11-09","close":10446.5186},{"date":"2021-11-10","close":10883.4453},{"date":"2021-11-11","close":10769.249},{"date":"2021-11-12","close":10818.8994},{"date":"2021-11-15","close":11012.5371},{"date":"2021-11-16","close":11384.918},{"date":"2021-11-17","close":11384.918},{"date":"2021-11-18","close":11196.2451},{"date":"2021-11-19","close":11181.3506},{"date":"2021-11-22","close":11027.4326},{"date":"2021-11-23","close":10913.2363},{"date":"2021-11-24","close":11017.5029},{"date":"2021-11-25","close":11211.1406},{"date":"2021-11-26","close":11191.2803},{"date":"2021-11-29","close":11270.7217},{"date":"2021-11-30","close":11027.4326},{"date":"2021-12-01","close":11032.3975},{"date":"2021-12-02","close":10818.8994},{"date":"2021-12-03","close":10823.8643},{"date":"2021-12-06","close":10456.4492},{"date":"2021-12-07","close":10416.7285},{"date":"2021-12-08","close":10615.3311},{"date":"2021-12-09","close":10853.6553},{"date":"2021-12-10","close":10709.668},{"date":"2021-12-13","close":10530.9248},{"date":"2021-12-14","close":10540.8555},{"date":"2021-12-15","close":10188.335},{"date":"2021-12-16","close":10004.627},{"date":"2021-12-17","close":10054.2783},{"date":"2021-12-20","close":9920.2207},{"date":"2021-12-21","close":9979.8018},{"date":"2021-12-22","close":10004.627},{"date":"2021-12-23","close":9905.3262},{"date":"2021-12-24","close":9850.71},{"date":"2021-12-27","close":9855.6748},{"date":"2021-12-28","close":9860.6396},{"date":"2021-12-29","close":9835.8145},{"date":"2021-12-30","close":9835.8145},{"date":"2022-01-03","close":9890.0},{"date":"2022-01-04","close":9607.4209},{"date":"2022-01-05","close":9433.6436},{"date":"2022-01-06","close":9284.6914},{"date":"2022-01-07","close":9498.1895},{"date":"2022-01-10","close":9696.793},{"date":"2022-01-11","close":9771.2686},{"date":"2022-01-12","close":9860.6396},{"date":"2022-01-13","close":9657.0723},{"date":"2022-01-14","close":9686.8623},{"date":"2022-01-17","close":9577.6309},{"date":"2022-01-18","close":9572.666},{"date":"2022-01-19","close":9383.9932},{"date":"2022-01-20","close":9468.3994},{"date":"2022-01-21","close":9359.167},{"date":"2022-01-24","close":9314.4814},{"date":"2022-01-25","close":9071.1934},{"date":"2022-01-26","close":8733.5684},{"date":"2022-01-27","close":8455.5234},{"date":"2022-01-28","close":8371.1172},{"date":"2022-02-03","close":8649.1611},{"date":"2022-02-04","close":8594.5459},{"date":"2022-02-07","close":8579.6504},{"date":"2022-02-08","close":8242.0254},{"date":"2022-02-09","close":8246.9902},{"date":"2022-02-10","close":8232.0957},{"date":"2022-02-11","close":7973.9111},{"date":"2022-02-14","close":7899.0},{"date":"2022-02-15","close":8222.165},{"date":"2022-02-16","close":8395.9424},{"date":"2022-02-17","close":8460.4883},{"date":"2022-02-18","close":8405.873},{"date":"2022-02-21","close":8420.7686},{"date":"2022-02-22","close":8172.5142},{"date":"2022-02-23","close":8425.7334},{"date":"2022-02-24","close":8187.4097},{"date":"2022-02-25","close":8574.6855},{"date":"2022-02-28","close":8495.2441},{"date":"2022-03-02","close":8495.2441},{"date":"2022-03-03","close":8440.6289},{"date":"2022-03-04","close":8232.0957},{"date":"2022-03-07","close":8008.667},{"date":"2022-03-08","close":7879.5747},{"date":"2022-03-10","close":7839.8545},{"date":"2022-03-11","close":7815.0288},{"date":"2022-03-14","close":7671.0415},{"date":"2022-03-15","close":7219.2197},{"date":"2022-03-16","close":7606.4956},{"date":"2022-03-17","close":7914.3306},{"date":"2022-03-18","close":8083.1431},{"date":"2022-03-21","close":8132.7939},{"date":"2022-03-22","close":8117.8984},{"date":"2022-03-23","close":8341.3271},{"date":"2022-03-24","close":8708.7422},{"date":"2022-03-25","close":8356.2217},{"date":"2022-03-28","close":8212.2354},{"date":"2022-03-29","close":8351.2568},{"date":"2022-03-30","close":8400.9082},{"date":"2022-03-31","close":8266.8506},{"date":"2022-04-01","close":8093.0732},{"date":"2022-04-04","close":8286.7109},{"date":"2022-04-05","close":8400.9082},{"date":"2022-04-06","close":8301.6064},{"date":"2022-04-07","close":8192.375},{"date":"2022-04-08","close":8107.9683},{"date":"2022-04-11","close":7839.8545},{"date":"2022-04-12","close":7909.3652},{"date":"2022-04-13","close":7685.937},{"date":"2022-04-14","close":7780.2734},{"date":"2022-04-15","close":7874.6099},{"date":"2022-04-18","close":7929.2256},{"date":"2022-04-19","close":7715.7275},{"date":"2022-04-20","close":7671.0415},{"date":"2022-04-21","close":7402.9277},{"date":"2022-04-22","close":7363.207},{"date":"2022-04-25","close":6980.896},{"date":"2022-04-26","close":7000.7563},{"date":"2022-04-27","close":7124.8833},{"date":"2022-04-28","close":7184.4644},{"date":"2022-04-29","close":7402.9277},{"date":"2022-05-02","close":7239.0},{"date":"2022-05-03","close":7412.8579},{"date":"2022-05-04","close":7209.2896},{"date":"2022-05-06","close":6980.896},{"date":"2022-05-09","close":6836.0},{"date":"2022-05-10","close":6911.3853},{"date":"2022-05-11","close":7209.2896},{"date":"2022-05-12","close":7070.2676},{"date":"2022-05-13","close":7119.9185},{"date":"2022-05-16","close":7105.0229},{"date":"2022-05-17","close":6975.9312},{"date":"2022-05-18","close":6921.3154},{"date":"2022-05-19","close":6951.106},{"date":"2022-05-20","close":7224.1851},{"date":"2022-05-23","close":7214.2549},{"date":"2022-05-24","close":6946.1406},{"date":"2022-05-25","close":6871.6646},{"date":"2022-05-26","close":6722.7124},{"date":"2022-05-27","close":6737.6074},{"date":"2022-05-30","close":6797.1885},{"date":"2022-05-31","close":6891.5249},{"date":"2022-06-02","close":6807.1187},{"date":"2022-06-03","close":6911.3853},{"date":"2022-06-07","close":7134.8135},{"date":"2022-06-08","close":7437.6831},{"date":"2022-06-09","close":7288.731},{"date":"2022-06-10","close":7442.6484},{"date":"2022-06-13","close":7204.3247},{"date":"2022-06-14","close":7214.2549},{"date":"2022-06-15","close":7328.4517},{"date":"2022-06-16","close":7343.3467},{"date":"2022-06-17","close":7581.6704},{"date":"2022-06-20","close":7646.2163},{"date":"2022-06-21","close":7775.3081},{"date":"2022-06-22","close":7790.2036},{"date":"2022-06-23","close":7894.4702},{"date":"2022-06-24","close":8316.502},{"date":"2022-06-27","close":8336.3623},{"date":"2022-06-28","close":8311.5361},{"date":"2022-06-29","close":8162.584},{"date":"2022-06-30","close":8405.873},{"date":"2022-07-01","close":8341.3271},{"date":"2022-07-04","close":8857.6943},{"date":"2022-07-05","close":8842.7998},{"date":"2022-07-06","close":8991.752},{"date":"2022-07-07","close":8837.835},{"date":"2022-07-08","close":8817.9746},{"date":"2022-07-11","close":8634.2666},{"date":"2022-07-12","close":8490.2793},{"date":"2022-07-13","close":8376.082},{"date":"2022-07-14","close":8664.0566},{"date":"2022-07-15","close":8554.8252},{"date":"2022-07-18","close":8470.4189},{"date":"2022-07-19","close":8386.0127},{"date":"2022-07-20","close":8584.6152},{"date":"2022-07-21","close":8530.0},{"date":"2022-07-22","close":8440.6289},{"date":"2022-07-25","close":8336.3623},{"date":"2022-07-26","close":8222.165},{"date":"2022-07-27","close":8172.5142},{"date":"2022-07-28","close":8167.5493},{"date":"2022-07-29","close":7904.4004},{"date":"2022-08-01","close":7834.8892},{"date":"2022-08-02","close":7656.1465},{"date":"2022-08-03","close":7765.3779},{"date":"2022-08-04","close":7869.6445},{"date":"2022-08-05","close":8058.3174},{"date":"2022-08-08","close":8068.2476},{"date":"2022-08-09","close":8093.0732},{"date":"2022-08-10","close":7874.6099},{"date":"2022-08-11","close":8157.6191},{"date":"2022-08-12","close":8083.1431},{"date":"2022-08-16","close":7934.1909},{"date":"2022-08-17","close":7929.2256},{"date":"2022-08-18","close":7919.2954},{"date":"2022-08-19","close":7864.6797},{"date":"2022-08-22","close":7919.2954},{"date":"2022-08-23","close":7810.064},{"date":"2022-08-24","close":7680.9717},{"date":"2022-08-25","close":7695.8672},{"date":"2022-08-26","close":7884.54},{"date":"2022-08-29","close":7815.0288},{"date":"2022-08-30","close":7795.1685},{"date":"2022-08-31","close":7859.7144},{"date":"2022-09-01","close":7864.6797},{"date":"2022-09-02","close":7824.959},{"date":"2022-09-05","close":7705.7974},{"date":"2022-09-06","close":7710.7622},{"date":"2022-09-07","close":7680.9717},{"date":"2022-09-08","close":7700.832},{"date":"2022-09-13","close":7680.9717},{"date":"2022-09-14","close":7591.6006},{"date":"2022-09-15","close":7606.4956},{"date":"2022-09-16","close":7348.312},{"date":"2022-09-19","close":7214.2549},{"date":"2022-09-20","close":7224.1851},{"date":"2022-09-21","close":7070.2676},{"date":"2022-09-22","close":6985.8613},{"date":"2022-09-23","close":6936.2104},{"date":"2022-09-26","close":6871.6646},{"date":"2022-09-27","close":7055.3726},{"date":"2022-09-28","close":7065.3027},{"date":"2022-09-29","close":7149.709},{"date":"2022-09-30","close":7174.5342},{"date":"2022-10-04","close":7249.0103},{"date":"2022-10-05","close":7477.4038},{"date":"2022-10-06","close":7293.6958},{"date":"2022-10-07","close":7154.6738},{"date":"2022-10-11","close":6757.4678},{"date":"2022-10-12","close":6742.5728},{"date":"2022-10-13","close":6975.9312},{"date":"2022-10-14","close":7442.6484},{"date":"2022-10-17","close":7551.8799},{"date":"2022-10-18","close":7715.7275},{"date":"2022-10-19","close":7487.334},{"date":"2022-10-20","close":7517.1245},{"date":"2022-10-21","close":7571.7402},{"date":"2022-10-24","close":7239.0801},{"date":"2022-10-25","close":7214.2549},{"date":"2022-10-26","close":7472.4385},{"date":"2022-10-27","close":7556.8452},{"date":"2022-10-28","close":7378.1021},{"date":"2022-10-31","close":7234.1152},{"date":"2022-11-01","close":7457.5435},{"date":"2022-11-02","close":7785.2383},{"date":"2022-11-03","close":7611.4609},{"date":"2022-11-04","close":7944.1211},{"date":"2022-11-07","close":7859.7144},{"date":"2022-11-08","close":7730.6226},{"date":"2022-11-09","close":7571.7402},{"date":"2022-11-10","close":7532.0195},{"date":"2022-11-11","close":7417.8228},{"date":"2022-11-14","close":7745.5181},{"date":"2022-11-15","close":7735.5879},{"date":"2022-11-16","close":7770.3433},{"date":"2022-11-17","close":7800.1338},{"date":"2022-11-18","close":7904.4004},{"date":"2022-11-21","close":7884.54},{"date":"2022-11-22","close":7626.356},{"date":"2022-11-23","close":7452.5786},{"date":"2022-11-24","close":7378.1021},{"date":"2022-11-25","close":7179.499},{"date":"2022-11-28","close":7159.6392},{"date":"2022-11-29","close":7427.7529},{"date":"2022-11-30","close":7368.1724},{"date":"2022-12-01","close":7383.0674},{"date":"2022-12-02","close":7298.6611},{"date":"2022-12-05","close":7318.5215},{"date":"2022-12-06","close":7298.6611},{"date":"2022-12-07","close":7472.4385},{"date":"2022-12-08","close":7452.5786},{"date":"2022-12-09","close":7571.7402},{"date":"2022-12-12","close":7546.915},{"date":"2022-12-13","close":7536.9849},{"date":"2022-12-14","close":7566.7749},{"date":"2022-12-15","close":7437.6831},{"date":"2022-12-16","close":7432.7183},{"date":"2022-12-19","close":7179.499},{"date":"2022-12-20","close":6990.8262},{"date":"2022-12-21","close":6951.106},{"date":"2022-12-22","close":6985.8613},{"date":"2022-12-23","close":7015.6519},{"date":"2022-12-26","close":7015.6519},{"date":"2022-12-27","close":6951.106},{"date":"2022-12-28","close":7055.3726},{"date":"2022-12-29","close":7253.9756},{"date":"2023-01-02","close":7318.5215},{"date":"2023-01-03","close":7517.1245},{"date":"2023-01-04","close":7551.8799},{"date":"2023-01-05","close":7800.1338},{"date":"2023-01-06","close":7735.5879},{"date":"2023-01-09","close":7720.6924},{"date":"2023-01-10","close":7725.6577},{"date":"2023-01-11","close":7894.4702},{"date":"2023-01-12","close":7780.2734},{"date":"2023-01-13","close":7949.0859},{"date":"2023-01-16","close":8202.3047},{"date":"2023-01-17","close":7959.0161},{"date":"2023-01-18","close":7934.1909},{"date":"2023-01-19","close":8018.5972},{"date":"2023-01-20","close":8018.5972},{"date":"2023-01-25","close":8117.8984},{"date":"2023-01-26","close":8212.2354},{"date":"2023-01-27","close":8256.9209},{"date":"2023-01-30","close":7973.9111},{"date":"2023-01-31","close":7780.2734},{"date":"2023-02-01","close":7914.3306},{"date":"2023-02-02","close":7983.8413},{"date":"2023-02-03","close":7899.4351},{"date":"2023-02-06","close":7745.5181},{"date":"2023-02-07","close":7819.9941},{"date":"2023-02-08","close":7864.6797},{"date":"2023-02-09","close":7904.4004},{"date":"2023-02-10","close":7824.959},{"date":"2023-02-13","close":7904.4004},{"date":"2023-02-14","close":7864.6797},{"date":"2023-02-15","close":7760.4131},{"date":"2023-02-16","close":7671.0415},{"date":"2023-02-17","close":7720.6924},{"date":"2023-02-20","close":7815.0288},{"date":"2023-02-21","close":7750.4829},{"date":"2023-02-22","close":7695.8672},{"date":"2023-02-23","close":7656.1465},{"date":"2023-02-24","close":7507.1943},{"date":"2023-02-27","close":7527.0547},{"date":"2023-02-28","close":7601.5308},{"date":"2023-03-02","close":7720.6924},{"date":"2023-03-03","close":7770.3433},{"date":"2023-03-06","close":7720.6924},{"date":"2023-03-07","close":7596.5654},{"date":"2023-03-08","close":7522.0894},{"date":"2023-03-09","close":7621.3911},{"date":"2023-03-10","close":7586.6353},{"date":"2023-03-13","close":7368.1724},{"date":"2023-03-14","close":7432.7183},{"date":"2023-03-15","close":7497.2642},{"date":"2023-03-16","close":7437.6831},{"date":"2023-03-17","close":7368.1724},{"date":"2023-03-20","close":7179.499},{"date":"2023-03-21","close":7427.7529},{"date":"2023-03-22","close":7457.5435},{"date":"2023-03-23","close":7239.0801},{"date":"2023-03-24","close":7189.4292},{"date":"2023-03-27","close":7368.1724},{"date":"2023-03-28","close":7273.8354},{"date":"2023-03-29","close":7229.1499},{"date":"2023-03-30","close":7209.2896},{"date":"2023-03-31","close":7219.2197},{"date":"2023-04-03","close":7234.1152},{"date":"2023-04-04","close":7234.1152},{"date":"2023-04-05","close":7293.6958},{"date":"2023-04-06","close":7383.0674},{"date":"2023-04-07","close":7566.7749},{"date":"2023-04-10","close":7616.4258},{"date":"2023-04-11","close":7725.6577},{"date":"2023-04-12","close":7765.3779},{"date":"2023-04-13","close":7959.0161},{"date":"2023-04-14","close":7939.1558},{"date":"2023-04-17","close":7934.1909},{"date":"2023-04-18","close":7889.5049},{"date":"2023-04-19","close":7815.0288},{"date":"2023-04-20","close":7715.7275},{"date":"2023-04-21","close":7705.7974},{"date":"2023-04-24","close":7626.356},{"date":"2023-04-25","close":7412.8579},{"date":"2023-04-26","close":7417.8228},{"date":"2023-04-27","close":7546.915},{"date":"2023-04-28","close":7546.915},{"date":"2023-05-02","close":7467.4736},{"date":"2023-05-03","close":7378.1021},{"date":"2023-05-04","close":7482.3687},{"date":"2023-05-08","close":7378.1021},{"date":"2023-05-09","close":7229.1499},{"date":"2023-05-10","close":7219.2197},{"date":"2023-05-11","close":7258.9404},{"date":"2023-05-12","close":7199.3594},{"date":"2023-05-15","close":7224.1851},{"date":"2023-05-16","close":7368.1724},{"date":"2023-05-17","close":7229.1499},{"date":"2023-05-18","close":7085.0},{"date":"2023-05-19","close":7035.5122},{"date":"2023-05-22","close":7030.5469},{"date":"2023-05-23","close":7090.1279},{"date":"2023-05-24","close":7020.0},{"date":"2023-05-25","close":6896.4897},{"date":"2023-05-26","close":6886.5596},{"date":"2023-05-30","close":6742.5728},{"date":"2023-05-31","close":6593.6201},{"date":"2023-06-01","close":6682.9917},{"date":"2023-06-02","close":6692.9219},{"date":"2023-06-05","close":6623.4106},{"date":"2023-06-07","close":6509.2139},{"date":"2023-06-08","close":6399.9824},{"date":"2023-06-09","close":6464.5283},{"date":"2023-06-12","close":6395.0171},{"date":"2023-06-13","close":6260.9604},{"date":"2023-06-14","close":6206.3442},{"date":"2023-06-15","close":6375.1572},{"date":"2023-06-16","close":6534.0396},{"date":"2023-06-19","close":6444.668},{"date":"2023-06-20","close":6325.5063},{"date":"2023-06-21","close":6166.624},{"date":"2023-06-22","close":6151.7285},{"date":"2023-06-23","close":6146.7637},{"date":"2023-06-26","close":6181.519},{"date":"2023-06-27","close":6191.4492},{"date":"2023-06-28","close":6131.8682},{"date":"2023-06-29","close":6136.8335},{"date":"2023-06-30","close":6241.1001},{"date":"2023-07-03","close":6275.0},{"date":"2023-07-04","close":6429.0},{"date":"2023-07-05","close":6320.0},{"date":"2023-07-06","close":6201.0},{"date":"2023-07-07","close":6196.4141},{"date":"2023-07-10","close":6206.3442},{"date":"2023-07-11","close":6246.0},{"date":"2023-07-12","close":6146.0},{"date":"2023-07-13","close":6255.0},{"date":"2023-07-14","close":6196.4141},{"date":"2023-07-17","close":6087.1826},{"date":"2023-07-18","close":6072.0},{"date":"2023-07-19","close":5982.916},{"date":"2023-07-20","close":5982.916},{"date":"2023-07-21","close":6161.6587},{"date":"2023-07-24","close":6156.6938},{"date":"2023-07-25","close":6251.0},{"date":"2023-07-26","close":6325.5063},{"date":"2023-07-27","close":6350.0},{"date":"2023-07-28","close":6454.5981},{"date":"2023-07-31","close":6330.0},{"date":"2023-08-01","close":6385.0},{"date":"2023-08-02","close":6280.0},{"date":"2023-08-03","close":6399.9824},{"date":"2023-08-04","close":6375.1572},{"date":"2023-08-07","close":6107.043},{"date":"2023-08-08","close":6067.3223},{"date":"2023-08-09","close":6236.1348},{"date":"2023-08-10","close":6280.8208},{"date":"2023-08-11","close":6246.0649},{"date":"2023-08-14","close":6171.5889},{"date":"2023-08-16","close":6171.5889},{"date":"2023-08-17","close":6255.9951},{"date":"2023-08-18","close":6131.8682},{"date":"2023-08-21","close":6007.7412},{"date":"2023-08-22","close":6027.6016},{"date":"2023-08-23","close":5968.021},{"date":"2023-08-24","close":6042.4971},{"date":"2023-08-25","close":5992.8462},{"date":"2023-08-28","close":6092.1475},{"date":"2023-08-29","close":6186.4844},{"date":"2023-08-30","close":6206.3442},{"date":"2023-08-31","close":6156.6938},{"date":"2023-09-01","close":6151.7285},{"date":"2023-09-04","close":6156.6938},{"date":"2023-09-05","close":6141.7983},{"date":"2023-09-06","close":6126.9033},{"date":"2023-09-07","close":6057.3921},{"date":"2023-09-08","close":6017.6714},{"date":"2023-09-11","close":6231.1699},{"date":"2023-09-12","close":6186.4844},{"date":"2023-09-13","close":6141.7983},{"date":"2023-09-14","close":6141.7983},{"date":"2023-09-15","close":6265.9253},{"date":"2023-09-18","close":6340.4014},{"date":"2023-09-19","close":6305.646},{"date":"2023-09-20","close":6305.646},{"date":"2023-09-21","close":6255.9951},{"date":"2023-09-22","close":6295.7158},{"date":"2023-09-25","close":6380.1221},{"date":"2023-09-26","close":6395.0171},{"date":"2023-09-27","close":6543.9697},{"date":"2023-10-04","close":6365.2271},{"date":"2023-10-05","close":6345.3667},{"date":"2023-10-06","close":6419.8428},{"date":"2023-10-10","close":6474.4585},{"date":"2023-10-11","close":6638.3062},{"date":"2023-10-12","close":6702.8521},{"date":"2023-10-13","close":6777.3281},{"date":"2023-10-16","close":6712.7822},{"date":"2023-10-17","close":6702.8521},{"date":"2023-10-18","close":6588.6553},{"date":"2023-10-19","close":6454.5981},{"date":"2023-10-20","close":6370.1919},{"date":"2023-10-23","close":6424.8076},{"date":"2023-10-24","close":6424.8076},{"date":"2023-10-25","close":6454.5981},{"date":"2023-10-26","close":6434.7378},{"date":"2023-10-27","close":6732.6426},{"date":"2023-10-30","close":6970.9663},{"date":"2023-10-31","close":6926.2803},{"date":"2023-11-01","close":6866.6997},{"date":"2023-11-02","close":6802.1533},{"date":"2023-11-03","close":6752.5029},{"date":"2023-11-06","close":6871.6646},{"date":"2023-11-07","close":6812.0835},{"date":"2023-11-08","close":6901.4551},{"date":"2023-11-09","close":6891.5249},{"date":"2023-11-10","close":6831.9438},{"date":"2023-11-13","close":6787.2583},{"date":"2023-11-14","close":6812.0835},{"date":"2023-11-15","close":6817.0488},{"date":"2023-11-16","close":6628.376},{"date":"2023-11-17","close":6712.7822},{"date":"2023-11-20","close":6826.979},{"date":"2023-11-21","close":6812.0835},{"date":"2023-11-22","close":6752.5029},{"date":"2023-11-23","close":6826.979},{"date":"2023-11-24","close":6822.0137},{"date":"2023-11-27","close":6856.7695},{"date":"2023-11-28","close":6812.0835},{"date":"2023-11-29","close":6772.3633},{"date":"2023-11-30","close":6851.8042},{"date":"2023-12-01","close":6851.8042},{"date":"2023-12-04","close":6653.2012},{"date":"2023-12-05","close":6583.6899},{"date":"2023-12-06","close":6588.6553},{"date":"2023-12-07","close":6553.8999},{"date":"2023-12-08","close":6414.8774},{"date":"2023-12-11","close":6429.7729},{"date":"2023-12-12","close":6414.8774},{"date":"2023-12-13","close":6414.8774},{"date":"2023-12-14","close":6459.5635},{"date":"2023-12-15","close":6340.4014},{"date":"2023-12-18","close":6260.9604},{"date":"2023-12-19","close":6236.1348},{"date":"2023-12-20","close":6196.4141},{"date":"2023-12-21","close":6161.6587},{"date":"2023-12-22","close":6032.5669},{"date":"2023-12-26","close":6022.6367},{"date":"2023-12-27","close":6037.5317},{"date":"2023-12-28","close":6216.2744},{"date":"2024-01-02","close":6196.4141},{"date":"2024-01-03","close":6176.5542},{"date":"2024-01-04","close":6176.5542},{"date":"2024-01-05","close":6057.3921},{"date":"2024-01-08","close":5953.1255},{"date":"2024-01-09","close":5992.8462},{"date":"2024-01-10","close":6007.7412},{"date":"2024-01-11","close":6097.1128},{"date":"2024-01-12","close":5943.1953},{"date":"2024-01-15","close":6007.7412},{"date":"2024-01-16","close":6017.6714},{"date":"2024-01-17","close":5888.5796},{"date":"2024-01-18","close":5848.0},{"date":"2024-01-19","close":5779.3481},{"date":"2024-01-22","close":5555.9194},{"date":"2024-01-23","close":5630.3955},{"date":"2024-01-24","close":5600.605},{"date":"2024-01-25","close":5764.4526},{"date":"2024-01-26","close":5377.1768},{"date":"2024-01-29","close":5322.561},{"date":"2024-01-30","close":5173.6089},{"date":"2024-01-31","close":4979.9707},{"date":"2024-02-01","close":4970.0405},{"date":"2024-02-02","close":4751.5771},{"date":"2024-02-05","close":4731.7168},{"date":"2024-02-06","close":5094.1675},{"date":"2024-02-07","close":5253.0498},{"date":"2024-02-08","close":5243.1196},{"date":"2024-02-13","close":5233.1895},{"date":"2024-02-14","close":5173.6089},{"date":"2024-02-15","close":5198.4341},{"date":"2024-02-16","close":5387.1069},{"date":"2024-02-19","close":5243.1196},{"date":"2024-02-20","close":5312.6309},{"date":"2024-02-21","close":5466.5483},{"date":"2024-02-22","close":5421.8623},{"date":"2024-02-23","close":5411.9321},{"date":"2024-02-26","close":5446.688},{"date":"2024-02-27","close":5481.4434},{"date":"2024-02-28","close":5565.8496},{"date":"2024-02-29","close":5526.1289},{"date":"2024-03-04","close":5625.4307},{"date":"2024-03-05","close":5545.9893},{"date":"2024-03-06","close":5541.0244},{"date":"2024-03-07","close":5292.7705},{"date":"2024-03-08","close":5292.7705},{"date":"2024-03-11","close":5362.2817},{"date":"2024-03-12","close":5511.2339},{"date":"2024-03-13","close":5531.0942},{"date":"2024-03-14","close":5590.6753},{"date":"2024-03-15","close":5600.605},{"date":"2024-03-18","close":5620.4653},{"date":"2024-03-19","close":5560.8848},{"date":"2024-03-20","close":5545.9893},{"date":"2024-03-21","close":5431.7925},{"date":"2024-03-22","close":5322.561},{"date":"2024-03-25","close":5352.3516},{"date":"2024-03-26","close":5342.4214},{"date":"2024-03-27","close":5352.3516},{"date":"2024-03-28","close":5317.5957},{"date":"2024-03-29","close":5327.5259},{"date":"2024-04-01","close":5377.1768},{"date":"2024-04-02","close":5337.4561},{"date":"2024-04-03","close":5282.8403},{"date":"2024-04-04","close":5312.6309},{"date":"2024-04-05","close":5243.1196},{"date":"2024-04-08","close":5233.1895},{"date":"2024-04-09","close":5307.6655},{"date":"2024-04-11","close":5287.8057},{"date":"2024-04-12","close":5352.3516},{"date":"2024-04-15","close":5307.6655},{"date":"2024-04-16","close":5272.9102},{"date":"2024-04-17","close":5253.0498},{"date":"2024-04-18","close":5198.4341},{"date":"2024-04-19","close":5094.1675},{"date":"2024-04-22","close":5153.7485},{"date":"2024-04-23","close":5262.98},{"date":"2024-04-24","close":5248.085},{"date":"2024-04-25","close":5342.4214},{"date":"2024-04-26","close":5426.8276},{"date":"2024-04-29","close":5555.9194},{"date":"2024-04-30","close":5521.1641},{"date":"2024-05-02","close":5660.186},{"date":"2024-05-03","close":5635.3608},{"date":"2024-05-07","close":5630.3955},{"date":"2024-05-08","close":5640.3257},{"date":"2024-05-09","close":5749.5576},{"date":"2024-05-10","close":5764.4526},{"date":"2024-05-13","close":5704.8716},{"date":"2024-05-14","close":5729.6973},{"date":"2024-05-16","close":5595.6401},{"date":"2024-05-17","close":5511.2339},{"date":"2024-05-20","close":5506.2686},{"date":"2024-05-21","close":5441.7227},{"date":"2024-05-22","close":5421.8623},{"date":"2024-05-23","close":5347.3862},{"date":"2024-05-24","close":5238.1548},{"date":"2024-05-27","close":5213.3291},{"date":"2024-05-28","close":5173.6089},{"date":"2024-05-29","close":5158.7134},{"date":"2024-05-30","close":5153.7485},{"date":"2024-05-31","close":5262.98},{"date":"2024-06-03","close":5208.3643},{"date":"2024-06-04","close":5292.7705},{"date":"2024-06-05","close":5312.6309},{"date":"2024-06-07","close":5218.2944},{"date":"2024-06-10","close":5203.3994},{"date":"2024-06-11","close":5243.1196},{"date":"2024-06-12","close":5302.7007},{"date":"2024-06-13","close":5272.9102},{"date":"2024-06-14","close":5262.98},{"date":"2024-06-17","close":5272.9102},{"date":"2024-06-18","close":5183.5391},{"date":"2024-06-19","close":5193.4692},{"date":"2024-06-20","close":5123.958},{"date":"2024-06-21","close":5123.958},{"date":"2024-06-24","close":5074.3071},{"date":"2024-06-25","close":5059.4121},{"date":"2024-06-26","close":5133.8882},{"date":"2024-06-27","close":5084.2373},{"date":"2024-06-28","close":4965.0757},{"date":"2024-07-01","close":4970.0405},{"date":"2024-07-02","close":4960.1104},{"date":"2024-07-03","close":4955.1455},{"date":"2024-07-04","close":4821.0884},{"date":"2024-07-05","close":4955.1455},{"date":"2024-07-08","close":4816.123},{"date":"2024-07-09","close":4821.0884},{"date":"2024-07-10","close":4806.1934},{"date":"2024-07-11","close":4950.1802},{"date":"2024-07-12","close":5024.6562},{"date":"2024-07-15","close":5024.6562},{"date":"2024-07-16","close":5009.7612},{"date":"2024-07-17","close":5123.958},{"date":"2024-07-18","close":5158.7134},{"date":"2024-07-19","close":5143.8184},{"date":"2024-07-22","close":5208.3643},{"date":"2024-07-23","close":5079.2725},{"date":"2024-07-24","close":4979.9707},{"date":"2024-07-25","close":4945.2153},{"date":"2024-07-26","close":4930.3198},{"date":"2024-07-29","close":4885.6343},{"date":"2024-07-30","close":4865.7739},{"date":"2024-07-31","close":5004.7964},{"date":"2024-08-01","close":4975.0059},{"date":"2024-08-02","close":4989.9009},{"date":"2024-08-05","close":4984.936},{"date":"2024-08-06","close":5123.958},{"date":"2024-08-07","close":5114.0278},{"date":"2024-08-08","close":5133.8882},{"date":"2024-08-09","close":5079.2725},{"date":"2024-08-12","close":5133.8882},{"date":"2024-08-13","close":5079.2725},{"date":"2024-08-14","close":5004.7964},{"date":"2024-08-16","close":5014.7261},{"date":"2024-08-19","close":4915.4248},{"date":"2024-08-20","close":4860.8091},{"date":"2024-08-21","close":4826.0532},{"date":"2024-08-22","close":4806.1934},{"date":"2024-08-23","close":4771.4375},{"date":"2024-08-26","close":4761.5073},{"date":"2024-08-27","close":4751.0},{"date":"2024-08-28","close":4766.4727},{"date":"2024-08-29","close":4826.0532},{"date":"2024-08-30","close":4865.7739},{"date":"2024-09-02","close":4776.4028},{"date":"2024-09-03","close":4791.2979},{"date":"2024-09-04","close":4796.2632},{"date":"2024-09-05","close":4796.2632},{"date":"2024-09-06","close":4746.6123},{"date":"2024-09-09","close":4726.752},{"date":"2024-09-10","close":4711.8569},{"date":"2024-09-11","close":4756.5425},{"date":"2024-09-12","close":4781.3677},{"date":"2024-09-13","close":4751.5771},{"date":"2024-09-19","close":4796.2632},{"date":"2024-09-20","close":4786.333},{"date":"2024-09-23","close":4801.228},{"date":"2024-09-24","close":4840.9487},{"date":"2024-09-25","close":4984.936},{"date":"2024-09-26","close":5069.3423},{"date":"2024-09-27","close":5397.0371},{"date":"2024-09-30","close":5868.7192},{"date":"2024-10-02","close":6087.1826},{"date":"2024-10-04","close":6514.1792},{"date":"2024-10-07","close":6702.8521},{"date":"2024-10-08","close":6285.7856},{"date":"2024-10-10","close":6037.5317},{"date":"2024-10-11","close":5759.4878},{"date":"2024-10-14","close":5784.313},{"date":"2024-10-15","close":5714.8018},{"date":"2024-10-16","close":5605.5703},{"date":"2024-10-17","close":5665.1514},{"date":"2024-10-18","close":5878.6494},{"date":"2024-10-21","close":5824.0337},{"date":"2024-10-22","close":5888.5796},{"date":"2024-10-23","close":5938.2305},{"date":"2024-10-24","close":5888.5796},{"date":"2024-10-25","close":5987.8813},{"date":"2024-10-28","close":6052.4272},{"date":"2024-10-29","close":5923.335},{"date":"2024-10-30","close":5660.0},{"date":"2024-10-31","close":5610.5352},{"date":"2024-11-01","close":5620.4653},{"date":"2024-11-04","close":5729.6973},{"date":"2024-11-05","close":5824.0},{"date":"2024-11-06","close":5809.1382},{"date":"2024-11-07","close":5913.4048},{"date":"2024-11-08","close":5888.5796},{"date":"2024-11-11","close":5878.6494},{"date":"2024-11-12","close":5878.6494},{"date":"2024-11-13","close":5888.5796},{"date":"2024-11-14","close":5709.8369},{"date":"2024-11-15","close":5660.186},{"date":"2024-11-18","close":5491.3735},{"date":"2024-11-19","close":5511.2339},{"date":"2024-11-20","close":5704.8716},{"date":"2024-11-21","close":5764.4526},{"date":"2024-11-22","close":5580.7451},{"date":"2024-11-25","close":5536.0591},{"date":"2024-11-26","close":5570.8149},{"date":"2024-11-27","close":5590.6753},{"date":"2024-11-28","close":5610.5352},{"date":"2024-11-29","close":5630.3955},{"date":"2024-12-02","close":5739.6274},{"date":"2024-12-03","close":5754.5225},{"date":"2024-12-04","close":5774.3828},{"date":"2024-12-05","close":5719.7671},{"date":"2024-12-06","close":5838.9287},{"date":"2024-12-09","close":5918.3701},{"date":"2024-12-10","close":6007.7412},{"date":"2024-12-11","close":5997.811},{"date":"2024-12-12","close":5992.8462},{"date":"2024-12-13","close":5888.5796},{"date":"2024-12-16","close":5764.4526},{"date":"2024-12-17","close":5724.7319},{"date":"2024-12-18","close":5709.8369},{"date":"2024-12-19","close":5754.5225},{"date":"2024-12-20","close":5694.9419},{"date":"2024-12-23","close":5665.1514},{"date":"2024-12-24","close":5754.5225},{"date":"2024-12-26","close":5759.4878},{"date":"2024-12-27","close":5754.5225},{"date":"2024-12-30","close":5804.1733},{"date":"2025-01-02","close":5531.0942},{"date":"2025-01-03","close":5481.4434},{"date":"2025-01-06","close":5521.1641},{"date":"2025-01-07","close":5337.4561},{"date":"2025-01-08","close":5337.4561},{"date":"2025-01-09","close":5352.3516},{"date":"2025-01-10","close":5292.7705},{"date":"2025-01-13","close":5317.5957},{"date":"2025-01-14","close":5466.5483},{"date":"2025-01-15","close":5382.1421},{"date":"2025-01-16","close":5282.8403},{"date":"2025-01-17","close":5357.3164},{"date":"2025-01-20","close":5446.688},{"date":"2025-01-21","close":5426.8276},{"date":"2025-01-22","close":5377.1768},{"date":"2025-01-23","close":5382.1421},{"date":"2025-01-24","close":5471.5132},{"date":"2025-01-31","close":5620.4653},{"date":"2025-02-03","close":5421.8623},{"date":"2025-02-04","close":5526.1289},{"date":"2025-02-05","close":5531.0942},{"date":"2025-02-06","close":5650.2559},{"date":"2025-02-07","close":5779.3481},{"date":"2025-02-10","close":6007.7412},{"date":"2025-02-11","close":5828.9985},{"date":"2025-02-12","close":5769.418},{"date":"2025-02-13","close":5809.1382},{"date":"2025-02-14","close":5913.4048},{"date":"2025-02-17","close":6042.4971},{"date":"2025-02-18","close":6087.1826},{"date":"2025-02-19","close":6121.938},{"date":"2025-02-20","close":6161.6587},{"date":"2025-02-21","close":6365.2271},{"date":"2025-02-24","close":6310.6108},{"date":"2025-02-25","close":6221.2397},{"date":"2025-02-26","close":6380.1221},{"date":"2025-02-27","close":6424.8076},{"date":"2025-02-28","close":6285.7856},{"date":"2025-03-04","close":6305.646},{"date":"2025-03-05","close":6305.646},{"date":"2025-03-06","close":6375.1572},{"date":"2025-03-07","close":6355.2969},{"date":"2025-03-10","close":6305.646},{"date":"2025-03-11","close":6310.6108},{"date":"2025-03-12","close":6355.2969},{"date":"2025-03-13","close":6295.7158},{"date":"2025-03-14","close":6494.3188},{"date":"2025-03-17","close":6464.5283},{"date":"2025-03-18","close":6648.2363},{"date":"2025-03-19","close":6891.5249},{"date":"2025-03-20","close":6742.5728},{"date":"2025-03-21","close":6539.0044},{"date":"2025-03-24","close":6429.7729},{"date":"2025-03-25","close":6479.4238},{"date":"2025-03-26","close":6444.668},{"date":"2025-03-27","close":6697.8867},{"date":"2025-03-28","close":6812.0835},{"date":"2025-03-31","close":6712.7822},{"date":"2025-04-01","close":7035.5122},{"date":"2025-04-02","close":6911.3853},{"date":"2025-04-03","close":6747.5376},{"date":"2025-04-04","close":6663.1313},{"date":"2025-04-07","close":5814.1035},{"date":"2025-04-08","close":5868.7192},{"date":"2025-04-09","close":5938.2305},{"date":"2025-04-10","close":6032.5669},{"date":"2025-04-11","close":6156.6938},{"date":"2025-04-14","close":6201.3794},{"date":"2025-04-15","close":6186.4844},{"date":"2025-04-16","close":6027.6016},{"date":"2025-04-17","close":6057.3921},{"date":"2025-04-18","close":6087.1826},{"date":"2025-04-21","close":6097.1128},{"date":"2025-04-22","close":6335.4365},{"date":"2025-04-23","close":6375.1572},{"date":"2025-04-24","close":6548.9346},{"date":"2025-04-25","close":6608.5156},{"date":"2025-04-28","close":6484.3887},{"date":"2025-04-29","close":6494.3188},{"date":"2025-04-30","close":6459.5635},{"date":"2025-05-02","close":6524.1094},{"date":"2025-05-07","close":6251.0303},{"date":"2025-05-08","close":6211.3096},{"date":"2025-05-09","close":6310.6108},{"date":"2025-05-12","close":6166.624},{"date":"2025-05-13","close":6380.1221},{"date":"2025-05-14","close":6419.8428},{"date":"2025-05-15","close":6305.646},{"date":"2025-05-16","close":6300.6807},{"date":"2025-05-19","close":6340.4014},{"date":"2025-05-20","close":6474.4585},{"date":"2025-05-21","close":6524.1094},{"date":"2025-05-22","close":6509.2139},{"date":"2025-05-23","close":6479.4238},{"date":"2025-05-26","close":6330.4712},{"date":"2025-05-27","close":6414.8774},{"date":"2025-05-28","close":6484.3887},{"date":"2025-05-29","close":6663.1313},{"date":"2025-05-30","close":6623.4106},{"date":"2025-06-02","close":6479.4238},{"date":"2025-06-04","close":6906.4199},{"date":"2025-06-05","close":6742.5728},{"date":"2025-06-09","close":7030.5469},{"date":"2025-06-10","close":7209.2896},{"date":"2025-06-11","close":7199.3594},{"date":"2025-06-12","close":7392.9976},{"date":"2025-06-13","close":7353.2769},{"date":"2025-06-16","close":7189.4292},{"date":"2025-06-17","close":6970.9663},{"date":"2025-06-18","close":6995.7915},{"date":"2025-06-19","close":6876.6299},{"date":"2025-06-20","close":6822.0137},{"date":"2025-06-23","close":7000.7563},{"date":"2025-06-24","close":7010.6865},{"date":"2025-06-25","close":7060.3374},{"date":"2025-06-26","close":6896.4897},{"date":"2025-06-27","close":6851.8042},{"date":"2025-06-30","close":6921.3154},{"date":"2025-07-01","close":7030.5469},{"date":"2025-07-02","close":7000.7563},{"date":"2025-07-03","close":7219.2197},{"date":"2025-07-04","close":7368.1724},{"date":"2025-07-07","close":7253.9756},{"date":"2025-07-08","close":7249.0103},{"date":"2025-07-09","close":7378.1021},{"date":"2025-07-10","close":7417.8228},{"date":"2025-07-11","close":7556.8452},{"date":"2025-07-14","close":7636.2861},{"date":"2025-07-15","close":7819.9941},{"date":"2025-07-16","close":7894.4702},{"date":"2025-07-17","close":8237.0605},{"date":"2025-07-18","close":8390.9775},{"date":"2025-07-21","close":8232.0957},{"date":"2025-07-22","close":8276.7812},{"date":"2025-07-23","close":8232.0957},{"date":"2025-07-24","close":8321.4668},{"date":"2025-07-25","close":8390.9775},{"date":"2025-07-28","close":8634.2666},{"date":"2025-07-29","close":9130.7744},{"date":"2025-07-30","close":8922.2412},{"date":"2025-07-31","close":8897.415},{"date":"2025-08-01","close":8738.5332},{"date":"2025-08-04","close":8579.6504},{"date":"2025-08-05","close":8872.5898},{"date":"2025-08-06","close":8877.5547},{"date":"2025-08-07","close":8520.0693},{"date":"2025-08-08","close":8505.1748},{"date":"2025-08-11","close":8539.9297},{"date":"2025-08-12","close":8480.3486},{"date":"2025-08-13","close":8753.4277},{"date":"2025-08-14","close":8942.1006},{"date":"2025-08-18","close":9081.123},{"date":"2025-08-19","close":8897.415},{"date":"2025-08-20","close":8768.3232},{"date":"2025-08-21","close":9001.6816},{"date":"2025-08-22","close":9056.2979},{"date":"2025-08-25","close":9289.6562},{"date":"2025-08-26","close":9225.1104},{"date":"2025-08-27","close":9051.333},{"date":"2025-08-28","close":8758.3936},{"date":"2025-08-29","close":9135.7393},{"date":"2025-09-01","close":9542.875},{"date":"2025-09-02","close":9527.9805},{"date":"2025-09-03","close":9711.6875},{"date":"2025-09-04","close":9264.8311},{"date":"2025-09-05","close":9632.2461},{"date":"2025-09-08","close":9706.7227},{"date":"2025-09-09","close":9662.0371},{"date":"2025-09-10","close":9577.6309},{"date":"2025-09-11","close":9284.6914},{"date":"2025-09-12","close":9468.3994},{"date":"2025-09-15","close":9473.3643},{"date":"2025-09-16","close":9403.8535},{"date":"2025-09-17","close":9374.0625},{"date":"2025-09-18","close":9393.9229},{"date":"2025-09-19","close":9408.8184},{"date":"2025-09-22","close":9418.748},{"date":"2025-09-23","close":9289.6562},{"date":"2025-09-24","close":9359.167},{"date":"2025-09-25","close":9537.9102},{"date":"2025-09-26","close":9383.9932},{"date":"2025-09-29","close":9344.2725},{"date":"2025-09-30","close":9592.5264},{"date":"2025-10-01","close":9676.9326},{"date":"2025-10-02","close":9806.0244},{"date":"2025-10-10","close":9433.6436},{"date":"2025-10-13","close":9105.9482},{"date":"2025-10-14","close":8897.415},{"date":"2025-10-15","close":8961.9609},{"date":"2025-10-16","close":9091.0537},{"date":"2025-10-17","close":8912.3105},{"date":"2025-10-20","close":8897.415},{"date":"2025-10-21","close":9125.8086},{"date":"2025-10-22","close":8991.752},{"date":"2025-10-23","close":8897.415},{"date":"2025-10-24","close":8956.9961},{"date":"2025-10-27","close":9076.1582},{"date":"2025-10-28","close":9051.333},{"date":"2025-10-29","close":9016.5771},{"date":"2025-10-30","close":8763.3584},{"date":"2025-10-31","close":9026.5078},{"date":"2025-11-03","close":9066.2275},{"date":"2025-11-04","close":8837.835},{"date":"2025-11-05","close":9100.9834},{"date":"2025-11-06","close":9026.5078},{"date":"2025-11-07","close":8912.3105},{"date":"2025-11-10","close":8917.2754},{"date":"2025-11-11","close":8917.2754},{"date":"2025-11-12","close":9140.7041},{"date":"2025-11-13","close":9468.3994},{"date":"2025-11-14","close":9443.5732},{"date":"2025-11-17","close":9170.4941},{"date":"2025-11-18","close":8991.752},{"date":"2025-11-19","close":9036.4375},{"date":"2025-11-20","close":9081.123},{"date":"2025-11-21","close":8937.1357},{"date":"2025-11-24","close":9081.123},{"date":"2025-11-25","close":9061.2627},{"date":"2025-11-26","close":9096.0186},{"date":"2025-11-27","close":9175.46},{"date":"2025-11-28","close":9130.7744},{"date":"2025-12-01","close":9170.4941},{"date":"2025-12-02","close":9026.5078},{"date":"2025-12-03","close":8932.1709},{"date":"2025-12-04","close":9026.5078},{"date":"2025-12-05","close":9071.1934},{"date":"2025-12-08","close":9026.5078},{"date":"2025-12-09","close":8932.1709},{"date":"2025-12-10","close":8917.2754},{"date":"2025-12-11","close":8952.0312},{"date":"2025-12-12","close":9036.4375},{"date":"2025-12-15","close":8783.2188},{"date":"2025-12-16","close":8579.6504},{"date":"2025-12-17","close":8688.8818},{"date":"2025-12-18","close":8733.5684},{"date":"2025-12-19","close":8822.9395},{"date":"2025-12-22","close":8718.6729},{"date":"2025-12-23","close":8808.0439},{"date":"2025-12-24","close":8564.7549},{"date":"2025-12-26","close":8530.0},{"date":"2025-12-29","close":8400.0},{"date":"2025-12-30","close":8310.0},{"date":"2026-01-02","close":8440.0},{"date":"2026-01-05","close":8700.0},{"date":"2026-01-06","close":8785.0},{"date":"2026-01-07","close":8985.0},{"date":"2026-01-08","close":9120.0},{"date":"2026-01-09","close":9165.0},{"date":"2026-01-12","close":9280.0},{"date":"2026-01-13","close":9395.0},{"date":"2026-01-14","close":9505.0},{"date":"2026-01-15","close":9445.0},{"date":"2026-01-16","close":9370.0},{"date":"2026-01-19","close":9170.0},{"date":"2026-01-20","close":9085.0},{"date":"2026-01-21","close":9040.0},{"date":"2026-01-22","close":9020.0},{"date":"2026-01-23","close":9055.0},{"date":"2026-01-26","close":8840.0},{"date":"2026-01-27","close":8800.0},{"date":"2026-01-28","close":8610.0},{"date":"2026-01-29","close":8630.0},{"date":"2026-01-30","close":8670.0},{"date":"2026-02-02","close":8505.0},{"date":"2026-02-03","close":8475.0},{"date":"2026-02-04","close":8605.0},{"date":"2026-02-05","close":8610.0},{"date":"2026-02-06","close":8740.0},{"date":"2026-02-09","close":8750.0},{"date":"2026-02-10","close":8985.0},{"date":"2026-02-11","close":8980.0},{"date":"2026-02-12","close":8860.0},{"date":"2026-02-13","close":8685.0},{"date":"2026-02-19","close":8835.0},{"date":"2026-02-20","close":8845.0},{"date":"2026-02-23","close":8920.0},{"date":"2026-02-24","close":8720.0},{"date":"2026-02-25","close":8625.0},{"date":"2026-02-26","close":8415.0},{"date":"2026-02-27","close":8455.0},{"date":"2026-03-03","close":8095.0},{"date":"2026-03-04","close":7860.0},{"date":"2026-03-05","close":7990.0},{"date":"2026-03-06","close":8305.0},{"date":"2026-03-09","close":8320.0},{"date":"2026-03-10","close":8475.0},{"date":"2026-03-11","close":8405.0},{"date":"2026-03-12","close":8270.0},{"date":"2026-03-13","close":8300.0},{"date":"2026-03-16","close":8440.0},{"date":"2026-03-17","close":8520.0},{"date":"2026-03-18","close":8460.0},{"date":"2026-03-19","close":8320.0},{"date":"2026-03-20","close":8280.0},{"date":"2026-03-23","close":7910.0},{"date":"2026-03-24","close":8090.0},{"date":"2026-03-25","close":8235.0},{"date":"2026-03-26","close":8125.0},{"date":"2026-03-27","close":8490.0},{"date":"2026-03-30","close":8520.0},{"date":"2026-03-31","close":8750.0},{"date":"2026-04-01","close":9060.0},{"date":"2026-04-02","close":9190.0},{"date":"2026-04-03","close":8995.0},{"date":"2026-04-06","close":8935.0},{"date":"2026-04-07","close":8950.0},{"date":"2026-04-08","close":8920.0},{"date":"2026-04-09","close":8870.0},{"date":"2026-04-10","close":8885.0},{"date":"2026-04-13","close":8870.0},{"date":"2026-04-14","close":8825.0},{"date":"2026-04-15","close":9055.0},{"date":"2026-04-16","close":9135.0},{"date":"2026-04-17","close":9110.0},{"date":"2026-04-20","close":9025.0},{"date":"2026-04-21","close":8850.0},{"date":"2026-04-22","close":8860.0},{"date":"2026-04-23","close":8665.0},{"date":"2026-04-24","close":8570.0},{"date":"2026-04-27","close":8425.0},{"date":"2026-04-28","close":8515.0},{"date":"2026-04-29","close":8585.0},{"date":"2026-04-30","close":8575.0},{"date":"2026-05-04","close":8560.0},{"date":"2026-05-06","close":8410.0},{"date":"2026-05-07","close":8510.0},{"date":"2026-05-08","close":8485.0},{"date":"2026-05-11","close":8555.0},{"date":"2026-05-12","close":8680.0},{"date":"2026-05-13","close":8600.0},{"date":"2026-05-14","close":8420.0},{"date":"2026-05-15","close":8280.0},{"date":"2026-05-18","close":8115.0},{"date":"2026-05-19","close":8155.0},{"date":"2026-05-20","close":8115.0},{"date":"2026-05-21","close":8275.0},{"date":"2026-05-22","close":8230.0},{"date":"2026-05-26","close":8105.0},{"date":"2026-05-27","close":8050.0},{"date":"2026-05-28","close":7830.0},{"date":"2026-05-29","close":8095.0},{"date":"2026-06-01","close":7950.0},{"date":"2026-06-02","close":7900.0},{"date":"2026-06-04","close":7545.0},{"date":"2026-06-05","close":7695.0},{"date":"2026-06-08","close":7445.0},{"date":"2026-06-09","close":7340.0},{"date":"2026-06-10","close":7360.0},{"date":"2026-06-11","close":7355.0},{"date":"2026-06-12","close":7520.0},{"date":"2026-06-15","close":7430.0},{"date":"2026-06-16","close":7300.0},{"date":"2026-06-17","close":7260.0},{"date":"2026-06-18","close":7425.0},{"date":"2026-06-19","close":7490.0},{"date":"2026-06-22","close":7500.0},{"date":"2026-06-23","close":7530.0},{"date":"2026-06-24","close":7845.0},{"date":"2026-06-25","close":7840.0},{"date":"2026-06-26","close":7700.0},{"date":"2026-06-29","close":8195.0},{"date":"2026-06-30","close":8180.0},{"date":"2026-07-01","close":8275.0},{"date":"2026-07-02","close":8505.0},{"date":"2026-07-03","close":8615.0},{"date":"2026-07-06","close":8785.0},{"date":"2026-07-07","close":8530.0},{"date":"2026-07-08","close":8265.0},{"date":"2026-07-09","close":8380.0},{"date":"2026-07-10","close":8665.0},{"date":"2026-07-13","close":8520.0},{"date":"2026-07-14","close":8560.0},{"date":"2026-07-15","close":8825.0},{"date":"2026-07-16","close":8805.0},{"date":"2026-07-20","close":8405.0},{"date":"2026-07-21","close":8540.0},{"date":"2026-07-22","close":8735.0},{"date":"2026-07-23","close":8690.0},{"date":"2026-07-24","close":8515.0},{"date":"2026-07-27","close":8510.0},{"date":"2026-07-28","close":8320.0},{"date":"2026-07-29","close":8325.0},{"date":"2026-07-30","close":8165.0},{"date":"2026-07-31","close":8215.0},{"date":"2026-08-03","close":8005.0},{"date":"2026-08-04","close":8320.0},{"date":"2026-08-05","close":8405.0},{"date":"2026-08-06","close":8365.0},{"date":"2026-08-07","close":8720.0},{"date":"2026-08-10","close":8935.0},{"date":"2026-08-11","close":9075.0},{"date":"2026-08-12","close":8945.0},{"date":"2026-08-13","close":9060.0},{"date":"2026-08-14","close":8780.0},{"date":"2026-08-18","close":8865.0},{"date":"2026-08-19","close":8680.0},{"date":"2026-08-20","close":9050.0},{"date":"2026-08-21","close":8845.0},{"date":"2026-08-24","close":8510.0},{"date":"2026-08-25","close":8675.0},{"date":"2026-08-26","close":8810.0},{"date":"2026-08-27","close":8800.0},{"date":"2026-08-28","close":8725.0},{"date":"2026-08-31","close":8485.0},{"date":"2026-09-01","close":8415.0},{"date":"2026-09-02","close":8345.0},{"date":"2026-09-03","close":8490.0},{"date":"2026-09-04","close":8435.0},{"date":"2026-09-07","close":8280.0},{"date":"2026-09-08","close":8310.0},{"date":"2026-09-09","close":8175.0},{"date":"2026-09-10","close":7995.0},{"date":"2026-09-11","close":7890.0},{"date":"2026-09-14","close":8150.0},{"date":"2026-09-15","close":8230.0},{"date":"2026-09-16","close":8275.0},{"date":"2026-09-17","close":8410.0},{"date":"2026-09-18","close":8515.0},{"date":"2026-09-21","close":8880.0},{"date":"2026-09-22","close":8700.0},{"date":"2026-09-23","close":8780.0},{"date":"2026-09-28","close":8470.0},{"date":"2026-09-29","close":8565.0},{"date":"2026-09-30","close":8835.0},{"date":"2026-10-01","close":8805.0},{"date":"2026-10-02","close":8680.0},{"date":"2026-10-06","close":8790.0},{"date":"2026-10-07","close":8585.0},{"date":"2026-10-08","close":8350.0},{"date":"2026-10-12","close":8180.0},{"date":"2026-10-13","close":8050.0},{"date":"2026-10-14","close":7865.0},{"date":"2026-10-15","close":7810.0},{"date":"2026-10-16","close":7775.0},{"date":"2026-10-19","close":7750.0},{"date":"2026-10-20","close":7875.0},{"date":"2026-10-21","close":7875.0},{"date":"2026-10-22","close":7445.0},{"date":"2026-10-23","close":7425.0}],"chart_data":[{"date":"2024-10-23","open":5913,"high":6047,"low":5858,"close":5938,"volume":10812},{"date":"2024-10-24","open":5914,"high":6058,"low":5889,"close":5889,"volume":8370},{"date":"2024-10-25","open":5914,"high":6008,"low":5785,"close":5988,"volume":25084},{"date":"2024-10-28","open":5958,"high":6116,"low":5898,"close":6052,"volume":49307},{"date":"2024-10-29","open":6052,"high":6057,"low":5908,"close":5923,"volume":13309},{"date":"2024-10-30","open":5923,"high":5958,"low":5620,"close":5660,"volume":23478},{"date":"2024-10-31","open":5780,"high":5780,"low":5596,"close":5611,"volume":69616},{"date":"2024-11-01","open":5779,"high":5779,"low":5531,"close":5620,"volume":7347},{"date":"2024-11-04","open":5661,"high":5770,"low":5566,"close":5730,"volume":5643},{"date":"2024-11-05","open":5779,"high":5833,"low":5714,"close":5824,"volume":9920},{"date":"2024-11-06","open":5888,"high":5928,"low":5779,"close":5809,"volume":24456},{"date":"2024-11-07","open":5809,"high":5923,"low":5769,"close":5913,"volume":25091},{"date":"2024-11-08","open":6113,"high":6113,"low":5854,"close":5889,"volume":22059},{"date":"2024-11-11","open":5889,"high":5914,"low":5631,"close":5879,"volume":22654},{"date":"2024-11-12","open":5909,"high":6157,"low":5710,"close":5879,"volume":52134},{"date":"2024-11-13","open":5725,"high":6127,"low":5725,"close":5889,"volume":28898},{"date":"2024-11-14","open":5805,"high":5879,"low":5710,"close":5710,"volume":10710},{"date":"2024-11-15","open":5868,"high":5868,"low":5635,"close":5660,"volume":10950},{"date":"2024-11-18","open":5853,"high":5853,"low":5491,"close":5491,"volume":27292},{"date":"2024-11-19","open":5858,"high":5858,"low":5456,"close":5511,"volume":7704},{"date":"2024-11-20","open":5482,"high":5735,"low":5482,"close":5705,"volume":19060},{"date":"2024-11-21","open":5759,"high":5858,"low":5689,"close":5764,"volume":11104},{"date":"2024-11-22","open":5661,"high":5760,"low":5571,"close":5581,"volume":23245},{"date":"2024-11-25","open":5580,"high":5580,"low":5466,"close":5536,"volume":21609},{"date":"2024-11-26","open":5537,"high":5626,"low":5512,"close":5571,"volume":6929},{"date":"2024-11-27","open":5502,"high":5631,"low":5502,"close":5591,"volume":8600},{"date":"2024-11-28","open":5581,"high":5666,"low":5462,"close":5611,"volume":13365},{"date":"2024-11-29","open":5610,"high":5769,"low":5575,"close":5630,"volume":38492},{"date":"2024-12-02","open":5631,"high":5760,"low":5631,"close":5740,"volume":17349},{"date":"2024-12-03","open":5740,"high":5760,"low":5671,"close":5755,"volume":24301},{"date":"2024-12-04","open":5744,"high":5878,"low":5689,"close":5774,"volume":26576},{"date":"2024-12-05","open":5770,"high":5770,"low":5661,"close":5720,"volume":26995},{"date":"2024-12-06","open":5720,"high":5874,"low":5676,"close":5839,"volume":17945},{"date":"2024-12-09","open":5838,"high":6037,"low":5799,"close":5918,"volume":43271},{"date":"2024-12-10","open":6152,"high":6341,"low":5904,"close":6008,"volume":38951},{"date":"2024-12-11","open":5998,"high":6003,"low":5944,"close":5998,"volume":11033},{"date":"2024-12-12","open":5988,"high":6023,"low":5904,"close":5993,"volume":16666},{"date":"2024-12-13","open":5998,"high":6003,"low":5864,"close":5889,"volume":16899},{"date":"2024-12-16","open":5888,"high":6027,"low":5744,"close":5764,"volume":14197},{"date":"2024-12-17","open":5686,"high":5735,"low":5666,"close":5725,"volume":13388},{"date":"2024-12-18","open":5765,"high":5765,"low":5621,"close":5710,"volume":12217},{"date":"2024-12-19","open":5700,"high":5775,"low":5651,"close":5755,"volume":17307},{"date":"2024-12-20","open":5839,"high":5844,"low":5695,"close":5695,"volume":12976},{"date":"2024-12-23","open":5769,"high":5774,"low":5665,"close":5665,"volume":4392},{"date":"2024-12-24","open":5666,"high":5755,"low":5601,"close":5755,"volume":11835},{"date":"2024-12-26","open":5759,"high":5764,"low":5660,"close":5759,"volume":8491},{"date":"2024-12-27","open":5750,"high":5829,"low":5720,"close":5755,"volume":14418},{"date":"2024-12-30","open":5754,"high":5804,"low":5724,"close":5804,"volume":10367},{"date":"2025-01-02","open":5804,"high":5809,"low":5531,"close":5531,"volume":17757},{"date":"2025-01-03","open":5536,"high":5615,"low":5471,"close":5481,"volume":17424},{"date":"2025-01-06","open":5531,"high":5560,"low":5292,"close":5521,"volume":33583},{"date":"2025-01-07","open":5516,"high":5516,"low":5287,"close":5337,"volume":36745},{"date":"2025-01-08","open":5392,"high":5392,"low":5218,"close":5337,"volume":28422},{"date":"2025-01-09","open":5332,"high":5382,"low":5287,"close":5352,"volume":8492},{"date":"2025-01-10","open":5373,"high":5373,"low":5293,"close":5293,"volume":9873},{"date":"2025-01-13","open":5358,"high":5358,"low":5268,"close":5318,"volume":10004},{"date":"2025-01-14","open":5363,"high":5487,"low":5254,"close":5467,"volume":34276},{"date":"2025-01-15","open":5461,"high":5511,"low":5307,"close":5382,"volume":11064},{"date":"2025-01-16","open":5452,"high":5452,"low":5273,"close":5283,"volume":12353},{"date":"2025-01-17","open":5327,"high":5382,"low":5208,"close":5357,"volume":17068},{"date":"2025-01-20","open":5447,"high":5517,"low":5393,"close":5447,"volume":61455},{"date":"2025-01-21","open":5532,"high":5532,"low":5358,"close":5427,"volume":25435},{"date":"2025-01-22","open":5541,"high":5541,"low":5267,"close":5377,"volume":13182},{"date":"2025-01-23","open":5491,"high":5491,"low":5377,"close":5382,"volume":11130},{"date":"2025-01-24","open":5497,"high":5497,"low":5348,"close":5472,"volume":19383},{"date":"2025-01-31","open":5541,"high":5699,"low":5476,"close":5620,"volume":19728},{"date":"2025-02-03","open":5611,"high":5755,"low":5164,"close":5422,"volume":20913},{"date":"2025-02-04","open":5411,"high":5630,"low":5411,"close":5526,"volume":11606},{"date":"2025-02-05","open":5759,"high":5759,"low":5476,"close":5531,"volume":25525},{"date":"2025-02-06","open":5531,"high":5719,"low":5516,"close":5650,"volume":19952},{"date":"2025-02-07","open":5610,"high":5893,"low":5610,"close":5779,"volume":59163},{"date":"2025-02-10","open":5785,"high":6023,"low":5785,"close":6008,"volume":45470},{"date":"2025-02-11","open":5998,"high":6152,"low":5810,"close":5829,"volume":39507},{"date":"2025-02-12","open":5819,"high":5828,"low":5685,"close":5769,"volume":19182},{"date":"2025-02-13","open":5774,"high":5933,"low":5709,"close":5809,"volume":29865},{"date":"2025-02-14","open":5729,"high":5972,"low":5362,"close":5913,"volume":36027},{"date":"2025-02-17","open":5938,"high":6117,"low":5933,"close":6042,"volume":41736},{"date":"2025-02-18","open":6042,"high":6141,"low":6042,"close":6087,"volume":56607},{"date":"2025-02-19","open":6073,"high":6142,"low":6068,"close":6122,"volume":40403},{"date":"2025-02-20","open":6113,"high":6222,"low":6088,"close":6162,"volume":48790},{"date":"2025-02-21","open":6161,"high":6395,"low":6161,"close":6365,"volume":102804},{"date":"2025-02-24","open":6366,"high":6683,"low":6266,"close":6311,"volume":243345},{"date":"2025-02-25","open":5958,"high":6241,"low":5948,"close":6221,"volume":77033},{"date":"2025-02-26","open":6221,"high":6404,"low":6186,"close":6380,"volume":63111},{"date":"2025-02-27","open":6381,"high":6599,"low":6356,"close":6425,"volume":80956},{"date":"2025-02-28","open":6420,"high":6599,"low":6256,"close":6286,"volume":78612},{"date":"2025-03-04","open":6286,"high":6306,"low":6117,"close":6306,"volume":38179},{"date":"2025-03-05","open":6296,"high":6366,"low":6256,"close":6306,"volume":24072},{"date":"2025-03-06","open":6414,"high":6414,"low":6265,"close":6375,"volume":54782},{"date":"2025-03-07","open":6598,"high":6598,"low":6320,"close":6355,"volume":69459},{"date":"2025-03-10","open":6326,"high":6450,"low":6242,"close":6306,"volume":46258},{"date":"2025-03-11","open":6296,"high":6366,"low":5859,"close":6311,"volume":65149},{"date":"2025-03-12","open":6315,"high":6514,"low":6310,"close":6355,"volume":25134},{"date":"2025-03-13","open":6356,"high":6554,"low":6261,"close":6296,"volume":41894},{"date":"2025-03-14","open":6285,"high":6519,"low":6260,"close":6494,"volume":29723},{"date":"2025-03-17","open":6634,"high":6649,"low":6465,"close":6465,"volume":51264},{"date":"2025-03-18","open":6469,"high":6682,"low":6464,"close":6648,"volume":62473},{"date":"2025-03-19","open":6698,"high":6902,"low":6574,"close":6892,"volume":62119},{"date":"2025-03-20","open":6952,"high":6952,"low":6713,"close":6743,"volume":80898},{"date":"2025-03-21","open":6742,"high":6792,"low":6529,"close":6539,"volume":357066},{"date":"2025-03-24","open":6559,"high":6654,"low":6425,"close":6430,"volume":758637},{"date":"2025-03-25","open":6429,"high":6529,"low":6340,"close":6479,"volume":41778},{"date":"2025-03-26","open":6440,"high":6530,"low":6266,"close":6445,"volume":34677},{"date":"2025-03-27","open":6435,"high":6743,"low":6415,"close":6698,"volume":28570},{"date":"2025-03-28","open":6687,"high":6921,"low":6663,"close":6812,"volume":65208},{"date":"2025-03-31","open":6803,"high":6912,"low":6634,"close":6713,"volume":61079},{"date":"2025-04-01","open":6732,"high":7155,"low":6732,"close":7036,"volume":84895},{"date":"2025-04-02","open":7030,"high":7035,"low":6911,"close":6911,"volume":28371},{"date":"2025-04-03","open":6892,"high":6957,"low":6703,"close":6748,"volume":66834},{"date":"2025-04-04","open":6464,"high":6817,"low":6464,"close":6663,"volume":27996},{"date":"2025-04-07","open":6449,"high":6449,"low":5739,"close":5814,"volume":179896},{"date":"2025-04-08","open":5825,"high":6053,"low":5770,"close":5869,"volume":73384},{"date":"2025-04-09","open":5824,"high":5938,"low":5620,"close":5938,"volume":1070311},{"date":"2025-04-10","open":5939,"high":6162,"low":5780,"close":6033,"volume":91414},{"date":"2025-04-11","open":5805,"high":6182,"low":5805,"close":6157,"volume":36621},{"date":"2025-04-14","open":6156,"high":6340,"low":6027,"close":6201,"volume":59146},{"date":"2025-04-15","open":6201,"high":6290,"low":6097,"close":6186,"volume":47716},{"date":"2025-04-16","open":6117,"high":6247,"low":5964,"close":6028,"volume":26746},{"date":"2025-04-17","open":5913,"high":6082,"low":5913,"close":6057,"volume":7420},{"date":"2025-04-18","open":5977,"high":6161,"low":5968,"close":6087,"volume":9811},{"date":"2025-04-21","open":6077,"high":6102,"low":6022,"close":6097,"volume":12303},{"date":"2025-04-22","open":6012,"high":6345,"low":6012,"close":6335,"volume":27699},{"date":"2025-04-23","open":6335,"high":6558,"low":6335,"close":6375,"volume":50625},{"date":"2025-04-24","open":6366,"high":6654,"low":6366,"close":6549,"volume":58434},{"date":"2025-04-25","open":6549,"high":6683,"low":6515,"close":6609,"volume":25831},{"date":"2025-04-28","open":6702,"high":6702,"low":6424,"close":6484,"volume":23057},{"date":"2025-04-29","open":6484,"high":6558,"low":6404,"close":6494,"volume":26688},{"date":"2025-04-30","open":6425,"high":6549,"low":6415,"close":6460,"volume":20346},{"date":"2025-05-02","open":6380,"high":6648,"low":6380,"close":6524,"volume":23751},{"date":"2025-05-07","open":6524,"high":6534,"low":6176,"close":6251,"volume":86883},{"date":"2025-05-08","open":6251,"high":6345,"low":6196,"close":6211,"volume":27739},{"date":"2025-05-09","open":6212,"high":6391,"low":6212,"close":6311,"volume":21623},{"date":"2025-05-12","open":6316,"high":6376,"low":6152,"close":6167,"volume":47658},{"date":"2025-05-13","open":6206,"high":6380,"low":6206,"close":6380,"volume":46967},{"date":"2025-05-14","open":6381,"high":6420,"low":6291,"close":6420,"volume":25098},{"date":"2025-05-15","open":6356,"high":6405,"low":6291,"close":6306,"volume":20796},{"date":"2025-05-16","open":6291,"high":6371,"low":6256,"close":6301,"volume":25100},{"date":"2025-05-19","open":6290,"high":6449,"low":6246,"close":6340,"volume":12992},{"date":"2025-05-20","open":6325,"high":6548,"low":6325,"close":6474,"volume":53413},{"date":"2025-05-21","open":6499,"high":6563,"low":6375,"close":6524,"volume":45327},{"date":"2025-05-22","open":6484,"high":6524,"low":6409,"close":6509,"volume":15568},{"date":"2025-05-23","open":6499,"high":6618,"low":6454,"close":6479,"volume":48205},{"date":"2025-05-26","open":6479,"high":6479,"low":6290,"close":6330,"volume":19984},{"date":"2025-05-27","open":6311,"high":6460,"low":6261,"close":6415,"volume":21566},{"date":"2025-05-28","open":6399,"high":6494,"low":6399,"close":6484,"volume":15450},{"date":"2025-05-29","open":6380,"high":6682,"low":6380,"close":6663,"volume":28597},{"date":"2025-05-30","open":6673,"high":6752,"low":6618,"close":6623,"volume":27051},{"date":"2025-06-02","open":6618,"high":6623,"low":6404,"close":6479,"volume":39360},{"date":"2025-06-04","open":6648,"high":6951,"low":6648,"close":6906,"volume":51210},{"date":"2025-06-05","open":6803,"high":6947,"low":6723,"close":6743,"volume":33317},{"date":"2025-06-09","open":6743,"high":7096,"low":6743,"close":7031,"volume":71357},{"date":"2025-06-10","open":7030,"high":7239,"low":7010,"close":7209,"volume":63006},{"date":"2025-06-11","open":7224,"high":7318,"low":7154,"close":7199,"volume":58349},{"date":"2025-06-12","open":7200,"high":7393,"low":7130,"close":7393,"volume":59253},{"date":"2025-06-13","open":7447,"high":7512,"low":7209,"close":7353,"volume":70761},{"date":"2025-06-16","open":7353,"high":7353,"low":7144,"close":7189,"volume":26241},{"date":"2025-06-17","open":7175,"high":7279,"low":6962,"close":6971,"volume":72896},{"date":"2025-06-18","open":6971,"high":7086,"low":6912,"close":6996,"volume":31480},{"date":"2025-06-19","open":6991,"high":7110,"low":6813,"close":6877,"volume":40162},{"date":"2025-06-20","open":6876,"high":6906,"low":6812,"close":6822,"volume":53718},{"date":"2025-06-23","open":6803,"high":7016,"low":6738,"close":7001,"volume":49216},{"date":"2025-06-24","open":7031,"high":7096,"low":6942,"close":7011,"volume":34187},{"date":"2025-06-25","open":7020,"high":7100,"low":6985,"close":7060,"volume":45333},{"date":"2025-06-26","open":7056,"high":7061,"low":6886,"close":6896,"volume":21859},{"date":"2025-06-27","open":6897,"high":6967,"low":6852,"close":6852,"volume":17043},{"date":"2025-06-30","open":6851,"high":6951,"low":6831,"close":6921,"volume":25537},{"date":"2025-07-01","open":6927,"high":7031,"low":6857,"close":7031,"volume":24446},{"date":"2025-07-02","open":7011,"high":7140,"low":6971,"close":7001,"volume":25887},{"date":"2025-07-03","open":7000,"high":7239,"low":6975,"close":7219,"volume":46652},{"date":"2025-07-04","open":7219,"high":7417,"low":7199,"close":7368,"volume":71611},{"date":"2025-07-07","open":7369,"high":7448,"low":7235,"close":7254,"volume":33206},{"date":"2025-07-08","open":7244,"high":7358,"low":7174,"close":7249,"volume":42948},{"date":"2025-07-09","open":7258,"high":7417,"low":7224,"close":7378,"volume":37694},{"date":"2025-07-10","open":7393,"high":7478,"low":7364,"close":7418,"volume":26614},{"date":"2025-07-11","open":7418,"high":7577,"low":7309,"close":7557,"volume":53816},{"date":"2025-07-14","open":7556,"high":7646,"low":7497,"close":7636,"volume":63921},{"date":"2025-07-15","open":7637,"high":7820,"low":7582,"close":7820,"volume":40542},{"date":"2025-07-16","open":7944,"high":7954,"low":7844,"close":7894,"volume":124973},{"date":"2025-07-17","open":8018,"high":8291,"low":7973,"close":8237,"volume":136445},{"date":"2025-07-18","open":8238,"high":8441,"low":8233,"close":8391,"volume":170645},{"date":"2025-07-21","open":8405,"high":8877,"low":8167,"close":8232,"volume":114094},{"date":"2025-07-22","open":8104,"high":8451,"low":8104,"close":8277,"volume":70553},{"date":"2025-07-23","open":8261,"high":8589,"low":8187,"close":8232,"volume":98462},{"date":"2025-07-24","open":8232,"high":8386,"low":8093,"close":8321,"volume":123872},{"date":"2025-07-25","open":8372,"high":8535,"low":8238,"close":8391,"volume":85949},{"date":"2025-07-28","open":8400,"high":8673,"low":8400,"close":8634,"volume":74921},{"date":"2025-07-29","open":8689,"high":9143,"low":8640,"close":9131,"volume":228734},{"date":"2025-07-30","open":9115,"high":9215,"low":8837,"close":8922,"volume":166313},{"date":"2025-07-31","open":8768,"high":9081,"low":8768,"close":8897,"volume":130018},{"date":"2025-08-01","open":8734,"high":8987,"low":8670,"close":8739,"volume":145258},{"date":"2025-08-04","open":8575,"high":8640,"low":8014,"close":8580,"volume":197230},{"date":"2025-08-05","open":8734,"high":8888,"low":8615,"close":8873,"volume":105163},{"date":"2025-08-06","open":9032,"high":9032,"low":8645,"close":8878,"volume":53822},{"date":"2025-08-07","open":8862,"high":8932,"low":8510,"close":8520,"volume":107707},{"date":"2025-08-08","open":8579,"high":8579,"low":8440,"close":8505,"volume":62646},{"date":"2025-08-11","open":8362,"high":8580,"low":8362,"close":8540,"volume":78763},{"date":"2025-08-12","open":8490,"high":8609,"low":8440,"close":8480,"volume":59373},{"date":"2025-08-13","open":8445,"high":8803,"low":8445,"close":8753,"volume":98545},{"date":"2025-08-14","open":8763,"high":9031,"low":8763,"close":8942,"volume":198802},{"date":"2025-08-18","open":8956,"high":9140,"low":8956,"close":9081,"volume":162365},{"date":"2025-08-19","open":9215,"high":9220,"low":8897,"close":8897,"volume":112761},{"date":"2025-08-20","open":8817,"high":8937,"low":8669,"close":8768,"volume":129054},{"date":"2025-08-21","open":8774,"high":9067,"low":8774,"close":9002,"volume":77100},{"date":"2025-08-22","open":9016,"high":9125,"low":8991,"close":9056,"volume":111544},{"date":"2025-08-25","open":9181,"high":9305,"low":9087,"close":9290,"volume":568745},{"date":"2025-08-26","open":9284,"high":9329,"low":9205,"close":9225,"volume":147458},{"date":"2025-08-27","open":9329,"high":9354,"low":9051,"close":9051,"volume":109771},{"date":"2025-08-28","open":9031,"high":9031,"low":8649,"close":8758,"volume":149162},{"date":"2025-08-29","open":8759,"high":9226,"low":8739,"close":9136,"volume":142202},{"date":"2025-09-01","open":9350,"high":9568,"low":9176,"close":9543,"volume":369875},{"date":"2025-09-02","open":9583,"high":9772,"low":9419,"close":9528,"volume":402065},{"date":"2025-09-03","open":9528,"high":9811,"low":9528,"close":9712,"volume":571885},{"date":"2025-09-04","open":9732,"high":9811,"low":9265,"close":9265,"volume":298400},{"date":"2025-09-05","open":9359,"high":9632,"low":9190,"close":9632,"volume":246153},{"date":"2025-09-08","open":9807,"high":9871,"low":9623,"close":9707,"volume":219433},{"date":"2025-09-09","open":9726,"high":9890,"low":9612,"close":9662,"volume":176644},{"date":"2025-09-10","open":9672,"high":9816,"low":9528,"close":9578,"volume":199098},{"date":"2025-09-11","open":9514,"high":9524,"low":8868,"close":9285,"volume":727457},{"date":"2025-09-12","open":9324,"high":9542,"low":9324,"close":9468,"volume":272976},{"date":"2025-09-15","open":9468,"high":9552,"low":9393,"close":9473,"volume":174355},{"date":"2025-09-16","open":9474,"high":9528,"low":9315,"close":9404,"volume":446006},{"date":"2025-09-17","open":9393,"high":9453,"low":9254,"close":9374,"volume":556063},{"date":"2025-09-18","open":9384,"high":9583,"low":9360,"close":9394,"volume":452973},{"date":"2025-09-19","open":9464,"high":9578,"low":9325,"close":9409,"volume":1444314},{"date":"2025-09-22","open":9409,"high":9543,"low":9399,"close":9419,"volume":180467},{"date":"2025-09-23","open":9484,"high":9524,"low":9250,"close":9290,"volume":199918},{"date":"2025-09-24","open":9294,"high":9393,"low":9274,"close":9359,"volume":222448},{"date":"2025-09-25","open":9399,"high":9563,"low":9389,"close":9538,"volume":372239},{"date":"2025-09-26","open":9588,"high":9588,"low":9295,"close":9384,"volume":189291},{"date":"2025-09-29","open":9423,"high":9423,"low":9190,"close":9344,"volume":175576},{"date":"2025-09-30","open":9429,"high":9593,"low":9330,"close":9593,"volume":228253},{"date":"2025-10-01","open":9593,"high":9722,"low":9593,"close":9677,"volume":151324},{"date":"2025-10-02","open":9766,"high":9910,"low":9671,"close":9806,"volume":181662},{"date":"2025-10-10","open":9826,"high":9901,"low":9429,"close":9434,"volume":336895},{"date":"2025-10-13","open":9136,"high":9375,"low":9017,"close":9106,"volume":186893},{"date":"2025-10-14","open":9215,"high":9304,"low":8798,"close":8897,"volume":290904},{"date":"2025-10-15","open":8943,"high":8982,"low":8818,"close":8962,"volume":168425},{"date":"2025-10-16","open":8986,"high":9210,"low":8922,"close":9091,"volume":185124},{"date":"2025-10-17","open":9096,"high":9175,"low":8912,"close":8912,"volume":91025},{"date":"2025-10-20","open":8917,"high":9175,"low":8892,"close":8897,"volume":132798},{"date":"2025-10-21","open":8938,"high":9161,"low":8938,"close":9126,"volume":134146},{"date":"2025-10-22","open":9062,"high":9211,"low":8953,"close":8992,"volume":97585},{"date":"2025-10-23","open":9150,"high":9150,"low":8520,"close":8897,"volume":86664},{"date":"2025-10-24","open":8953,"high":9414,"low":8938,"close":8957,"volume":148043},{"date":"2025-10-27","open":9155,"high":9180,"low":8976,"close":9076,"volume":140974},{"date":"2025-10-28","open":9155,"high":9180,"low":8986,"close":9051,"volume":160117},{"date":"2025-10-29","open":9057,"high":9087,"low":8977,"close":9017,"volume":90084},{"date":"2025-10-30","open":9016,"high":9066,"low":8738,"close":8763,"volume":165588},{"date":"2025-10-31","open":8803,"high":9111,"low":8763,"close":9027,"volume":148254},{"date":"2025-11-03","open":9041,"high":9165,"low":8932,"close":9066,"volume":195734,"rsi_14":55.16,"sma_20":9116.85,"sma_60":9156.98,"sma_120":8187.23},{"date":"2025-11-04","open":9077,"high":9116,"low":8804,"close":8838,"volume":93844,"rsi_14":46.56,"sma_20":9079.1,"sma_60":9161.28,"sma_120":8209.12},{"date":"2025-11-05","open":9047,"high":9111,"low":8689,"close":9101,"volume":166080,"rsi_14":50.23,"sma_20":9050.3,"sma_60":9165.08,"sma_120":8232.37},{"date":"2025-11-06","open":9101,"high":9131,"low":8982,"close":9027,"volume":71845,"rsi_14":53.11,"sma_20":9011.3,"sma_60":9167.57,"sma_120":8256.2},{"date":"2025-11-07","open":9026,"high":9120,"low":8842,"close":8912,"volume":913813,"rsi_14":50.39,"sma_20":8985.25,"sma_60":9174.1,"sma_120":8277.3},{"date":"2025-11-10","open":9036,"high":9036,"low":8758,"close":8917,"volume":401687,"rsi_14":43.91,"sma_20":8975.85,"sma_60":9180.97,"sma_120":8298.12},{"date":"2025-11-11","open":8917,"high":9026,"low":8887,"close":8917,"volume":39590,"rsi_14":47.65,"sma_20":8976.85,"sma_60":9187.27,"sma_120":8319.88},{"date":"2025-11-12","open":8923,"high":9181,"low":8923,"close":9141,"volume":98703,"rsi_14":57.13,"sma_20":8985.8,"sma_60":9198.27,"sma_120":8343.55},{"date":"2025-11-13","open":9165,"high":9483,"low":9155,"close":9468,"volume":212212,"rsi_14":62.98,"sma_20":9004.65,"sma_60":9210.18,"sma_120":8369.62},{"date":"2025-11-14","open":9389,"high":9484,"low":9275,"close":9444,"volume":135700,"rsi_14":59.78,"sma_20":9031.2,"sma_60":9218.53,"sma_120":8394.36},{"date":"2025-11-17","open":9444,"high":9444,"low":9105,"close":9170,"volume":74993,"rsi_14":52.8,"sma_20":9044.85,"sma_60":9220.02,"sma_120":8416.41},{"date":"2025-11-18","open":9186,"high":9325,"low":8992,"close":8992,"volume":80034,"rsi_14":49.45,"sma_20":9038.15,"sma_60":9221.58,"sma_120":8437.09},{"date":"2025-11-19","open":9026,"high":9125,"low":8976,"close":9036,"volume":40538,"rsi_14":56.62,"sma_20":9040.4,"sma_60":9226.05,"sma_120":8458.4},{"date":"2025-11-20","open":9036,"high":9145,"low":8986,"close":9081,"volume":47949,"rsi_14":51.49,"sma_20":9049.6,"sma_60":9227.38,"sma_120":8481.33},{"date":"2025-11-21","open":9071,"high":9100,"low":8708,"close":8937,"volume":89343,"rsi_14":46.69,"sma_20":9048.65,"sma_60":9225.4,"sma_120":8502.35},{"date":"2025-11-24","open":8971,"high":9081,"low":8862,"close":9081,"volume":64462,"rsi_14":56.55,"sma_20":9048.9,"sma_60":9221.93,"sma_120":8523.99},{"date":"2025-11-25","open":9081,"high":9215,"low":9061,"close":9061,"volume":61479,"rsi_14":48.8,"sma_20":9049.4,"sma_60":9219.2,"sma_120":8543.98},{"date":"2025-11-26","open":9066,"high":9274,"low":9026,"close":9096,"volume":53781,"rsi_14":52.22,"sma_20":9053.4,"sma_60":9219.95,"sma_120":8564.58},{"date":"2025-11-27","open":9280,"high":9280,"low":9106,"close":9175,"volume":38273,"rsi_14":60.19,"sma_20":9077.25,"sma_60":9227.98,"sma_120":8587.59},{"date":"2025-11-28","open":9220,"high":9220,"low":9036,"close":9131,"volume":41431,"rsi_14":58.42,"sma_20":9085.7,"sma_60":9228.98,"sma_120":8606.67},{"date":"2025-12-01","open":9076,"high":9190,"low":9076,"close":9170,"volume":49352,"rsi_14":59.41,"sma_20":9094.15,"sma_60":9223.87,"sma_120":8627.44},{"date":"2025-12-02","open":9116,"high":9185,"low":8987,"close":9027,"volume":47670,"rsi_14":48.45,"sma_20":9106.8,"sma_60":9216.58,"sma_120":8644.61},{"date":"2025-12-03","open":9076,"high":9076,"low":8897,"close":8932,"volume":48860,"rsi_14":32.85,"sma_20":9101.55,"sma_60":9204.65,"sma_120":8659.49},{"date":"2025-12-04","open":8937,"high":9051,"low":8883,"close":9027,"volume":92748,"rsi_14":37.82,"sma_20":9104.75,"sma_60":9201.75,"sma_120":8675.25},{"date":"2025-12-05","open":9121,"high":9121,"low":8997,"close":9071,"volume":40001,"rsi_14":48.57,"sma_20":9115.9,"sma_60":9193.47,"sma_120":8689.77},{"date":"2025-12-08","open":9076,"high":9146,"low":8957,"close":9027,"volume":37420,"rsi_14":54.55,"sma_20":9124.55,"sma_60":9183.2,"sma_120":8704.25},{"date":"2025-12-09","open":9022,"high":9106,"low":8927,"close":8932,"volume":62844,"rsi_14":48.2,"sma_20":9128.45,"sma_60":9172.08,"sma_120":8719.3},{"date":"2025-12-10","open":8873,"high":9056,"low":8838,"close":8917,"volume":40814,"rsi_14":45.44,"sma_20":9120.45,"sma_60":9162.13,"sma_120":8736.05},{"date":"2025-12-11","open":9056,"high":9056,"low":8902,"close":8952,"volume":54822,"rsi_14":53.91,"sma_20":9097.8,"sma_60":9157.65,"sma_120":8752.88},{"date":"2025-12-12","open":8952,"high":9036,"low":8883,"close":9036,"volume":53700,"rsi_14":51.01,"sma_20":9080.65,"sma_60":9151.52,"sma_120":8771.42},{"date":"2025-12-15","open":8992,"high":9027,"low":8758,"close":8783,"volume":49376,"rsi_14":40.8,"sma_20":9064.4,"sma_60":9141.05,"sma_120":8788.27},{"date":"2025-12-16","open":8788,"high":8788,"low":8540,"close":8580,"volume":83166,"rsi_14":33.04,"sma_20":9046.85,"sma_60":9128.33,"sma_120":8801.94},{"date":"2025-12-17","open":8609,"high":8734,"low":8585,"close":8689,"volume":42369,"rsi_14":31.3,"sma_20":9032.55,"sma_60":9117.93,"sma_120":8816.44},{"date":"2025-12-18","open":8689,"high":8734,"low":8580,"close":8734,"volume":31649,"rsi_14":34.73,"sma_20":9018.25,"sma_60":9107.97,"sma_120":8830.9},{"date":"2025-12-19","open":8734,"high":8883,"low":8649,"close":8823,"volume":106250,"rsi_14":37.13,"sma_20":9015.65,"sma_60":9099.25,"sma_120":8847.48},{"date":"2025-12-22","open":8823,"high":8858,"low":8719,"close":8719,"volume":134011,"rsi_14":38.26,"sma_20":9000.6,"sma_60":9088.62,"sma_120":8863.55},{"date":"2025-12-23","open":8788,"high":8843,"low":8719,"close":8808,"volume":70989,"rsi_14":45.25,"sma_20":8991.05,"sma_60":9081.63,"sma_120":8879.79},{"date":"2025-12-24","open":8808,"high":8808,"low":8495,"close":8565,"volume":91632,"rsi_14":34.13,"sma_20":8967.5,"sma_60":9069.4,"sma_120":8893.08},{"date":"2025-12-26","open":8565,"high":8649,"low":8441,"close":8530,"volume":46387,"rsi_14":31.27,"sma_20":8935.0,"sma_60":9053.62,"sma_120":8906.33},{"date":"2025-12-29","open":8585,"high":8620,"low":8380,"close":8400,"volume":55655,"rsi_14":28.44,"sma_20":8895.25,"sma_60":9037.23,"sma_120":8916.17},{"date":"2025-12-30","open":8305,"high":8385,"low":8225,"close":8310,"volume":83497,"rsi_14":28.53,"sma_20":8849.0,"sma_60":9020.0,"sma_120":8924.02},{"date":"2026-01-02","open":8305,"high":8485,"low":8100,"close":8440,"volume":51317,"rsi_14":34.21,"sma_20":8816.5,"sma_60":9000.8,"sma_120":8933.92},{"date":"2026-01-05","open":8440,"high":8725,"low":8320,"close":8700,"volume":119851,"rsi_14":41.86,"sma_20":8801.75,"sma_60":8984.53,"sma_120":8946.01},{"date":"2026-01-06","open":8710,"high":8795,"low":8700,"close":8785,"volume":79297,"rsi_14":41.86,"sma_20":8786.5,"sma_60":8967.52,"sma_120":8957.73},{"date":"2026-01-07","open":8790,"high":9030,"low":8770,"close":8985,"volume":114584,"rsi_14":53.72,"sma_20":8779.0,"sma_60":8960.05,"sma_120":8970.8},{"date":"2026-01-08","open":9000,"high":9195,"low":9000,"close":9120,"volume":80921,"rsi_14":63.26,"sma_20":8780.5,"sma_60":8960.3,"sma_120":8983.83},{"date":"2026-01-09","open":9120,"high":9170,"low":8995,"close":9165,"volume":114425,"rsi_14":61.89,"sma_20":8789.0,"sma_60":8964.77,"sma_120":8996.58},{"date":"2026-01-12","open":9165,"high":9355,"low":9165,"close":9280,"volume":153328,"rsi_14":63.36,"sma_20":8804.0,"sma_60":8970.08,"sma_120":9008.75},{"date":"2026-01-13","open":9260,"high":9610,"low":9260,"close":9395,"volume":255629,"rsi_14":63.86,"sma_20":8823.0,"sma_60":8975.15,"sma_120":9021.26},{"date":"2026-01-14","open":9450,"high":9680,"low":9410,"close":9505,"volume":277398,"rsi_14":69.65,"sma_20":8843.25,"sma_60":8985.03,"sma_120":9031.83},{"date":"2026-01-15","open":9505,"high":9580,"low":9395,"close":9445,"volume":114717,"rsi_14":65.84,"sma_20":8873.25,"sma_60":8994.17,"sma_120":9040.62},{"date":"2026-01-16","open":9595,"high":9595,"low":9310,"close":9370,"volume":115393,"rsi_14":72.64,"sma_20":8909.75,"sma_60":8998.25,"sma_120":9050.1},{"date":"2026-01-19","open":9500,"high":9500,"low":9130,"close":9170,"volume":95991,"rsi_14":66.02,"sma_20":8930.75,"sma_60":9001.23,"sma_120":9057.55},{"date":"2026-01-20","open":9145,"high":9215,"low":9050,"close":9085,"volume":61467,"rsi_14":70.09,"sma_20":8945.25,"sma_60":9004.37,"sma_120":9064.66},{"date":"2026-01-21","open":9050,"high":9140,"low":8915,"close":9040,"volume":69410,"rsi_14":71.99,"sma_20":8953.0,"sma_60":9005.77,"sma_120":9070.65},{"date":"2026-01-22","open":9105,"high":9105,"low":8950,"close":9020,"volume":37192,"rsi_14":68.71,"sma_20":8965.0,"sma_60":9004.83,"sma_120":9075.9},{"date":"2026-01-23","open":9025,"high":9095,"low":8950,"close":9055,"volume":72526,"rsi_14":63.4,"sma_20":8974.25,"sma_60":9004.9,"sma_120":9079.41},{"date":"2026-01-26","open":9055,"high":9055,"low":8705,"close":8840,"volume":131739,"rsi_14":51.89,"sma_20":8985.0,"sma_60":9001.97,"sma_120":9076.99},{"date":"2026-01-27","open":8835,"high":8900,"low":8680,"close":8800,"volume":87062,"rsi_14":42.86,"sma_20":8995.5,"sma_60":9002.58,"sma_120":9075.98},{"date":"2026-01-28","open":8800,"high":8800,"low":8590,"close":8610,"volume":130640,"rsi_14":31.11,"sma_20":9006.0,"sma_60":8995.65,"sma_120":9073.58},{"date":"2026-01-29","open":8635,"high":8695,"low":8575,"close":8630,"volume":134603,"rsi_14":29.81,"sma_20":9022.0,"sma_60":8988.38,"sma_120":9072.68},{"date":"2026-01-30","open":8600,"high":8830,"low":8560,"close":8670,"volume":119352,"rsi_14":25.6,"sma_20":9033.5,"sma_60":8985.6,"sma_120":9073.44},{"date":"2026-02-02","open":8695,"high":8740,"low":8440,"close":8505,"volume":74239,"rsi_14":15.77,"sma_20":9023.75,"sma_60":8975.68,"sma_120":9070.38},{"date":"2026-02-03","open":8590,"high":8590,"low":8380,"close":8475,"volume":62869,"rsi_14":7.79,"sma_20":9008.25,"sma_60":8966.5,"sma_120":9067.03},{"date":"2026-02-04","open":8475,"high":8610,"low":8385,"close":8605,"volume":97667,"rsi_14":17.44,"sma_20":8989.25,"sma_60":8961.38,"sma_120":9067.74},{"date":"2026-02-05","open":8615,"high":8645,"low":8535,"close":8610,"volume":134011,"rsi_14":18.85,"sma_20":8963.75,"sma_60":8956.27,"sma_120":9068.62},{"date":"2026-02-06","open":8610,"high":8755,"low":8545,"close":8740,"volume":115630,"rsi_14":31.3,"sma_20":8942.5,"sma_60":8953.32,"sma_120":9070.29},{"date":"2026-02-09","open":8760,"high":8840,"low":8705,"close":8750,"volume":134402,"rsi_14":34.42,"sma_20":8916.0,"sma_60":8946.82,"sma_120":9072.54},{"date":"2026-02-10","open":8760,"high":9025,"low":8755,"close":8985,"volume":95857,"rsi_14":47.83,"sma_20":8895.5,"sma_60":8938.77,"sma_120":9074.48},{"date":"2026-02-11","open":8815,"high":9040,"low":8815,"close":8980,"volume":36260,"rsi_14":48.4,"sma_20":8869.25,"sma_60":8931.05,"sma_120":9074.79},{"date":"2026-02-12","open":9000,"high":9000,"low":8840,"close":8860,"volume":44245,"rsi_14":42.7,"sma_20":8840.0,"sma_60":8925.88,"sma_120":9072.95},{"date":"2026-02-13","open":8835,"high":8885,"low":8655,"close":8685,"volume":64823,"rsi_14":44.02,"sma_20":8805.75,"sma_60":8920.78,"sma_120":9071.18},{"date":"2026-02-19","open":8685,"high":8845,"low":8685,"close":8835,"volume":60799,"rsi_14":51.25,"sma_20":8789.0,"sma_60":8917.43,"sma_120":9071.74},{"date":"2026-02-20","open":8835,"high":8850,"low":8750,"close":8845,"volume":100669,"rsi_14":59.59,"sma_20":8777.0,"sma_60":8913.5,"sma_120":9070.44},{"date":"2026-02-23","open":8845,"high":8985,"low":8775,"close":8920,"volume":90255,"rsi_14":61.33,"sma_20":8771.0,"sma_60":8913.22,"sma_120":9069.31},{"date":"2026-02-24","open":8890,"high":8970,"low":8630,"close":8720,"volume":114734,"rsi_14":51.74,"sma_20":8756.0,"sma_60":8907.2,"sma_120":9064.57},{"date":"2026-02-25","open":8710,"high":8745,"low":8610,"close":8625,"volume":67332,"rsi_14":54.38,"sma_20":8734.5,"sma_60":8899.93,"sma_120":9059.57},{"date":"2026-02-26","open":8595,"high":8755,"low":8415,"close":8415,"volume":99493,"rsi_14":48.06,"sma_20":8713.25,"sma_60":8888.58,"sma_120":9054.27},{"date":"2026-02-27","open":8425,"high":8495,"low":8285,"close":8455,"volume":63976,"rsi_14":44.86,"sma_20":8696.0,"sma_60":8875.5,"sma_120":9051.74},{"date":"2026-03-03","open":8245,"high":8400,"low":8080,"close":8095,"volume":154518,"rsi_14":35.81,"sma_20":8670.25,"sma_60":8857.17,"sma_120":9043.08},{"date":"2026-03-04","open":8095,"high":8195,"low":7840,"close":7860,"volume":121625,"rsi_14":27.08,"sma_20":8631.75,"sma_60":8834.25,"sma_120":9029.06},{"date":"2026-03-05","open":7925,"high":8140,"low":7925,"close":7990,"volume":105983,"rsi_14":31.37,"sma_20":8597.75,"sma_60":8815.92,"sma_120":9016.25},{"date":"2026-03-06","open":7985,"high":8320,"low":7980,"close":8305,"volume":63486,"rsi_14":33.96,"sma_20":8587.75,"sma_60":8804.42,"sma_120":9004.53},{"date":"2026-03-09","open":8345,"high":8395,"low":8050,"close":8320,"volume":40252,"rsi_14":34.51,"sma_20":8580.0,"sma_60":8791.58,"sma_120":8996.67},{"date":"2026-03-10","open":8240,"high":8500,"low":8220,"close":8475,"volume":96537,"rsi_14":41.11,"sma_20":8573.5,"sma_60":8780.58,"sma_120":8987.02},{"date":"2026-03-11","open":8535,"high":8600,"low":8340,"close":8405,"volume":57452,"rsi_14":43.2,"sma_20":8563.25,"sma_60":8769.17,"sma_120":8976.18},{"date":"2026-03-12","open":8490,"high":8490,"low":8217,"close":8270,"volume":40075,"rsi_14":36.19,"sma_20":8539.75,"sma_60":8757.08,"sma_120":8964.58},{"date":"2026-03-13","open":8270,"high":8380,"low":8220,"close":8300,"volume":56392,"rsi_14":36.8,"sma_20":8517.25,"sma_60":8745.75,"sma_120":8953.94},{"date":"2026-03-16","open":8300,"high":8440,"low":8195,"close":8440,"volume":41892,"rsi_14":38.73,"sma_20":8490.0,"sma_60":8736.17,"sma_120":8946.91},{"date":"2026-03-17","open":8440,"high":8625,"low":8340,"close":8520,"volume":32929,"rsi_14":45.02,"sma_20":8467.0,"sma_60":8726.5,"sma_120":8939.01},{"date":"2026-03-18","open":8520,"high":8520,"low":8370,"close":8460,"volume":53087,"rsi_14":45.82,"sma_20":8447.0,"sma_60":8720.08,"sma_120":8930.57},{"date":"2026-03-19","open":8455,"high":8455,"low":8315,"close":8320,"volume":30839,"rsi_14":47.51,"sma_20":8428.75,"sma_60":8714.75,"sma_120":8921.54},{"date":"2026-03-20","open":8320,"high":8455,"low":8255,"close":8280,"volume":24038,"rsi_14":45.41,"sma_20":8401.0,"sma_60":8706.92,"sma_120":8912.42},{"date":"2026-03-23","open":8255,"high":8280,"low":7860,"close":7910,"volume":78865,"rsi_14":45.17,"sma_20":8354.25,"sma_60":8692.17,"sma_120":8900.07},{"date":"2026-03-24","open":7950,"high":8090,"low":7950,"close":8090,"volume":31012,"rsi_14":56.18,"sma_20":8312.75,"sma_60":8678.92,"sma_120":8889.08},{"date":"2026-03-25","open":8100,"high":8250,"low":8100,"close":8235,"volume":31544,"rsi_14":56.53,"sma_20":8288.5,"sma_60":8669.83,"sma_120":8879.23},{"date":"2026-03-26","open":8235,"high":8470,"low":8120,"close":8125,"volume":46875,"rsi_14":44.61,"sma_20":8263.5,"sma_60":8657.42,"sma_120":8869.52},{"date":"2026-03-27","open":8125,"high":8530,"low":8005,"close":8490,"volume":85677,"rsi_14":54.21,"sma_20":8267.25,"sma_60":8655.17,"sma_120":8862.28},{"date":"2026-03-30","open":8430,"high":8630,"low":8355,"close":8520,"volume":21108,"rsi_14":51.19,"sma_20":8270.5,"sma_60":8654.0,"sma_120":8853.81},{"date":"2026-03-31","open":8505,"high":8850,"low":8505,"close":8750,"volume":54531,"rsi_14":58.39,"sma_20":8303.25,"sma_60":8659.83,"sma_120":8848.53},{"date":"2026-04-01","open":8780,"high":9150,"low":8420,"close":9060,"volume":122924,"rsi_14":67.71,"sma_20":8363.25,"sma_60":8672.33,"sma_120":8846.17},{"date":"2026-04-02","open":8910,"high":9350,"low":8910,"close":9190,"volume":122161,"rsi_14":69.1,"sma_20":8423.25,"sma_60":8684.83,"sma_120":8842.82},{"date":"2026-04-03","open":9190,"high":9245,"low":8990,"close":8995,"volume":31108,"rsi_14":61.64,"sma_20":8457.75,"sma_60":8689.75,"sma_120":8837.14},{"date":"2026-04-06","open":9070,"high":9070,"low":8920,"close":8935,"volume":30498,"rsi_14":58.77,"sma_20":8488.5,"sma_60":8692.25,"sma_120":8829.88},{"date":"2026-04-07","open":9195,"high":9195,"low":8915,"close":8950,"volume":67468,"rsi_14":60.56,"sma_20":8512.25,"sma_60":8691.67,"sma_120":8825.86},{"date":"2026-04-08","open":8950,"high":9100,"low":8865,"close":8920,"volume":37743,"rsi_14":63.57,"sma_20":8538.0,"sma_60":8688.33,"sma_120":8824.32},{"date":"2026-04-09","open":8965,"high":9035,"low":8770,"close":8870,"volume":54533,"rsi_14":63.29,"sma_20":8568.0,"sma_60":8683.42,"sma_120":8824.09},{"date":"2026-04-10","open":8920,"high":8940,"low":8760,"close":8885,"volume":48122,"rsi_14":76.14,"sma_20":8597.25,"sma_60":8676.83,"sma_120":8823.46},{"date":"2026-04-13","open":9000,"high":9000,"low":8825,"close":8870,"volume":8861,"rsi_14":72.94,"sma_20":8618.75,"sma_60":8668.08,"sma_120":8821.62},{"date":"2026-04-14","open":8870,"high":8920,"low":8745,"close":8825,"volume":52150,"rsi_14":68.44,"sma_20":8634.0,"sma_60":8656.75,"sma_120":8820.89},{"date":"2026-04-15","open":9000,"high":9135,"low":8830,"close":9055,"volume":75054,"rsi_14":77.03,"sma_20":8663.75,"sma_60":8650.25,"sma_120":8822.21},{"date":"2026-04-16","open":9090,"high":9265,"low":9085,"close":9135,"volume":213803,"rsi_14":72.47,"sma_20":8704.5,"sma_60":8646.33,"sma_120":8822.29},{"date":"2026-04-17","open":9150,"high":9240,"low":8950,"close":9110,"volume":24752,"rsi_14":70.63,"sma_20":8746.0,"sma_60":8645.33,"sma_120":8823.28},{"date":"2026-04-20","open":9030,"high":9100,"low":9000,"close":9025,"volume":66193,"rsi_14":60.7,"sma_20":8801.75,"sma_60":8644.33,"sma_120":8824.35},{"date":"2026-04-21","open":9025,"high":9025,"low":8820,"close":8850,"volume":44645,"rsi_14":40.87,"sma_20":8839.75,"sma_60":8641.17,"sma_120":8823.47},{"date":"2026-04-22","open":8855,"high":8945,"low":8800,"close":8860,"volume":55913,"rsi_14":33.98,"sma_20":8871.0,"sma_60":8638.5,"sma_120":8821.67},{"date":"2026-04-23","open":8905,"high":8905,"low":8565,"close":8665,"volume":48194,"rsi_14":33.98,"sma_20":8898.0,"sma_60":8632.0,"sma_120":8818.45},{"date":"2026-04-24","open":8655,"high":8725,"low":8330,"close":8570,"volume":73080,"rsi_14":32.86,"sma_20":8902.0,"sma_60":8627.5,"sma_120":8814.73},{"date":"2026-04-27","open":8530,"high":8550,"low":8400,"close":8425,"volume":60187,"rsi_14":28.03,"sma_20":8897.25,"sma_60":8621.25,"sma_120":8811.92},{"date":"2026-04-28","open":8405,"high":8710,"low":8405,"close":8515,"volume":65798,"rsi_14":33.86,"sma_20":8885.5,"sma_60":8619.67,"sma_120":8807.66},{"date":"2026-04-29","open":8515,"high":8585,"low":8505,"close":8585,"volume":106813,"rsi_14":38.82,"sma_20":8861.75,"sma_60":8618.92,"sma_120":8803.65},{"date":"2026-04-30","open":8695,"high":8695,"low":8505,"close":8575,"volume":73099,"rsi_14":37.8,"sma_20":8831.0,"sma_60":8617.33,"sma_120":8801.47},{"date":"2026-05-04","open":8575,"high":8675,"low":8485,"close":8560,"volume":112628,"rsi_14":37.8,"sma_20":8809.25,"sma_60":8618.25,"sma_120":8796.97},{"date":"2026-05-06","open":8560,"high":8560,"low":8340,"close":8410,"volume":91803,"rsi_14":34.91,"sma_20":8783.0,"sma_60":8617.17,"sma_120":8791.83},{"date":"2026-05-07","open":8410,"high":8560,"low":8400,"close":8510,"volume":173931,"rsi_14":28.11,"sma_20":8761.0,"sma_60":8615.58,"sma_120":8788.48},{"date":"2026-05-08","open":8515,"high":8600,"low":8465,"close":8485,"volume":49838,"rsi_14":22.69,"sma_20":8739.25,"sma_60":8613.5,"sma_120":8784.88},{"date":"2026-05-11","open":8485,"high":8625,"low":8370,"close":8555,"volume":150567,"rsi_14":27.53,"sma_20":8723.5,"sma_60":8610.42,"sma_120":8781.87},{"date":"2026-05-12","open":8675,"high":8825,"low":8560,"close":8680,"volume":205186,"rsi_14":36.47,"sma_20":8713.25,"sma_60":8609.25,"sma_120":8778.03},{"date":"2026-05-13","open":8680,"high":8870,"low":8570,"close":8600,"volume":74435,"rsi_14":39.41,"sma_20":8699.75,"sma_60":8602.83,"sma_120":8770.8},{"date":"2026-05-14","open":8645,"high":8760,"low":8385,"close":8420,"volume":114663,"rsi_14":33.7,"sma_20":8679.5,"sma_60":8593.5,"sma_120":8762.27},{"date":"2026-05-15","open":8430,"high":8600,"low":8250,"close":8280,"volume":47176,"rsi_14":35.14,"sma_20":8640.75,"sma_60":8583.83,"sma_120":8754.86},{"date":"2026-05-18","open":8280,"high":8310,"low":8055,"close":8115,"volume":68515,"rsi_14":33.33,"sma_20":8589.75,"sma_60":8574.33,"sma_120":8747.56},{"date":"2026-05-19","open":8115,"high":8275,"low":8070,"close":8155,"volume":32466,"rsi_14":39.29,"sma_20":8542.0,"sma_60":8563.0,"sma_120":8740.22},{"date":"2026-05-20","open":8200,"high":8200,"low":8030,"close":8115,"volume":68729,"rsi_14":33.47,"sma_20":8496.5,"sma_60":8550.83,"sma_120":8732.17},{"date":"2026-05-21","open":8120,"high":8365,"low":8120,"close":8275,"volume":40589,"rsi_14":38.08,"sma_20":8467.75,"sma_60":8540.08,"sma_120":8726.65},{"date":"2026-05-22","open":8440,"high":8455,"low":8175,"close":8230,"volume":93263,"rsi_14":37.08,"sma_20":8436.25,"sma_60":8531.92,"sma_120":8719.56},{"date":"2026-05-26","open":8250,"high":8250,"low":8050,"close":8105,"volume":84244,"rsi_14":34.26,"sma_20":8408.25,"sma_60":8523.25,"sma_120":8711.59},{"date":"2026-05-27","open":8105,"high":8105,"low":7940,"close":8050,"volume":82592,"rsi_14":36.67,"sma_20":8382.25,"sma_60":8517.17,"sma_120":8702.88},{"date":"2026-05-28","open":8080,"high":8080,"low":7805,"close":7830,"volume":51451,"rsi_14":26.87,"sma_20":8352.5,"sma_60":8506.75,"sma_120":8691.12},{"date":"2026-05-29","open":7830,"high":8120,"low":7775,"close":8095,"volume":58161,"rsi_14":38.6,"sma_20":8331.5,"sma_60":8506.75,"sma_120":8681.96},{"date":"2026-06-01","open":8095,"high":8325,"low":7900,"close":7950,"volume":90030,"rsi_14":33.05,"sma_20":8299.75,"sma_60":8508.25,"sma_120":8671.25},{"date":"2026-06-02","open":7950,"high":8040,"low":7785,"close":7900,"volume":43427,"rsi_14":27.19,"sma_20":8266.0,"sma_60":8506.75,"sma_120":8661.33},{"date":"2026-06-04","open":7845,"high":7885,"low":7545,"close":7545,"volume":111191,"rsi_14":23.43,"sma_20":8215.25,"sma_60":8494.08,"sma_120":8649.25},{"date":"2026-06-05","open":7640,"high":7890,"low":7615,"close":7695,"volume":96659,"rsi_14":31.46,"sma_20":8179.5,"sma_60":8483.67,"sma_120":8637.62},{"date":"2026-06-08","open":7690,"high":7690,"low":7355,"close":7445,"volume":40917,"rsi_14":29.78,"sma_20":8126.25,"sma_60":8466.5,"sma_120":8623.54},{"date":"2026-06-09","open":7485,"high":7505,"low":7160,"close":7340,"volume":141275,"rsi_14":30.67,"sma_20":8069.0,"sma_60":8448.75,"sma_120":8608.96},{"date":"2026-06-10","open":7415,"high":7425,"low":7245,"close":7360,"volume":59777,"rsi_14":29.97,"sma_20":8009.25,"sma_60":8433.58,"sma_120":8595.33},{"date":"2026-06-11","open":7360,"high":7400,"low":7235,"close":7355,"volume":45072,"rsi_14":30.51,"sma_20":7943.0,"sma_60":8417.83,"sma_120":8581.79},{"date":"2026-06-12","open":7580,"high":7595,"low":7290,"close":7520,"volume":62579,"rsi_14":30.69,"sma_20":7889.0,"sma_60":8402.5,"sma_120":8569.33},{"date":"2026-06-15","open":7635,"high":7635,"low":7430,"close":7430,"volume":33570,"rsi_14":30.0,"sma_20":7839.5,"sma_60":8384.33,"sma_120":8555.42},{"date":"2026-06-16","open":7585,"high":7610,"low":7300,"close":7300,"volume":17015,"rsi_14":29.93,"sma_20":7790.5,"sma_60":8365.0,"sma_120":8542.54},{"date":"2026-06-17","open":7300,"high":7340,"low":7250,"close":7260,"volume":19590,"rsi_14":30.15,"sma_20":7747.75,"sma_60":8347.33,"sma_120":8531.04},{"date":"2026-06-18","open":7345,"high":7540,"low":7235,"close":7425,"volume":44473,"rsi_14":39.53,"sma_20":7711.25,"sma_60":8333.08,"sma_120":8520.0},{"date":"2026-06-19","open":7455,"high":7645,"low":7435,"close":7490,"volume":24490,"rsi_14":32.56,"sma_20":7680.0,"sma_60":8326.08,"sma_120":8509.12},{"date":"2026-06-22","open":7440,"high":7500,"low":7282,"close":7500,"volume":64986,"rsi_14":35.94,"sma_20":7641.25,"sma_60":8316.25,"sma_120":8497.58},{"date":"2026-06-23","open":7500,"high":7720,"low":7465,"close":7530,"volume":61639,"rsi_14":38.29,"sma_20":7606.25,"sma_60":8304.5,"sma_120":8487.17},{"date":"2026-06-24","open":7600,"high":7885,"low":7535,"close":7845,"volume":62564,"rsi_14":59.74,"sma_20":7593.25,"sma_60":8299.83,"sma_120":8478.62},{"date":"2026-06-25","open":7845,"high":7890,"low":7620,"close":7840,"volume":47260,"rsi_14":55.2,"sma_20":7582.75,"sma_60":8289.0,"sma_120":8472.08},{"date":"2026-06-26","open":7840,"high":7875,"low":7585,"close":7700,"volume":44031,"rsi_14":59.92,"sma_20":7576.25,"sma_60":8275.33,"sma_120":8464.67},{"date":"2026-06-29","open":7695,"high":8355,"low":7545,"close":8195,"volume":97709,"rsi_14":75.52,"sma_20":7581.25,"sma_60":8266.08,"sma_120":8462.96},{"date":"2026-06-30","open":8200,"high":8280,"low":8075,"close":8180,"volume":38989,"rsi_14":74.55,"sma_20":7592.75,"sma_60":8251.42,"sma_120":8461.88},{"date":"2026-07-01","open":8180,"high":8280,"low":7990,"close":8275,"volume":52790,"rsi_14":76.14,"sma_20":7611.5,"sma_60":8236.17,"sma_120":8460.5},{"date":"2026-07-02","open":8300,"high":8620,"low":8295,"close":8505,"volume":219708,"rsi_14":76.99,"sma_20":7659.5,"sma_60":8228.0,"sma_120":8458.88},{"date":"2026-07-03","open":8405,"high":8655,"low":8395,"close":8615,"volume":57614,"rsi_14":82.11,"sma_20":7705.5,"sma_60":8222.67,"sma_120":8457.46},{"date":"2026-07-06","open":8615,"high":9080,"low":8615,"close":8785,"volume":118744,"rsi_14":89.39,"sma_20":7772.5,"sma_60":8219.92,"sma_120":8455.79},{"date":"2026-07-07","open":8830,"high":8830,"low":8475,"close":8530,"volume":45371,"rsi_14":80.24,"sma_20":7832.0,"sma_60":8213.42,"sma_120":8450.88},{"date":"2026-07-08","open":8530,"high":8600,"low":8235,"close":8265,"volume":47819,"rsi_14":69.09,"sma_20":7877.25,"sma_60":8203.33,"sma_120":8443.38},{"date":"2026-07-09","open":8270,"high":8505,"low":8200,"close":8380,"volume":43765,"rsi_14":69.78,"sma_20":7928.5,"sma_60":8194.92,"sma_120":8435.88},{"date":"2026-07-10","open":8380,"high":8825,"low":8230,"close":8665,"volume":85923,"rsi_14":73.07,"sma_20":7985.75,"sma_60":8191.5,"sma_120":8429.79},{"date":"2026-07-13","open":8665,"high":8710,"low":8445,"close":8520,"volume":16964,"rsi_14":68.75,"sma_20":8040.25,"sma_60":8186.42,"sma_120":8421.58},{"date":"2026-07-14","open":8520,"high":8560,"low":8295,"close":8560,"volume":28612,"rsi_14":65.12,"sma_20":8103.25,"sma_60":8178.17,"sma_120":8414.21},{"date":"2026-07-15","open":8600,"high":9115,"low":8425,"close":8825,"volume":92593,"rsi_14":68.76,"sma_20":8181.5,"sma_60":8173.0,"sma_120":8409.67},{"date":"2026-07-16","open":8870,"high":9050,"low":8765,"close":8805,"volume":30055,"rsi_14":72.06,"sma_20":8250.5,"sma_60":8167.92,"sma_120":8406.62},{"date":"2026-07-20","open":8700,"high":8700,"low":8300,"close":8405,"volume":74264,"rsi_14":54.36,"sma_20":8296.25,"sma_60":8157.58,"sma_120":8400.96},{"date":"2026-07-21","open":8425,"high":8725,"low":8425,"close":8540,"volume":158433,"rsi_14":57.11,"sma_20":8348.25,"sma_60":8152.42,"sma_120":8396.79},{"date":"2026-07-22","open":8585,"high":8875,"low":8555,"close":8735,"volume":64545,"rsi_14":58.75,"sma_20":8408.5,"sma_60":8150.33,"sma_120":8394.42},{"date":"2026-07-23","open":8780,"high":8780,"low":8530,"close":8690,"volume":10823,"rsi_14":53.78,"sma_20":8450.75,"sma_60":8150.75,"sma_120":8391.38},{"date":"2026-07-24","open":8730,"high":8800,"low":8370,"close":8515,"volume":49723,"rsi_14":48.01,"sma_20":8484.5,"sma_60":8149.83,"sma_120":8388.67},{"date":"2026-07-27","open":8515,"high":8655,"low":8350,"close":8510,"volume":53355,"rsi_14":44.14,"sma_20":8525.0,"sma_60":8151.25,"sma_120":8386.25},{"date":"2026-07-28","open":8510,"high":8510,"low":8265,"close":8320,"volume":15179,"rsi_14":45.39,"sma_20":8531.25,"sma_60":8148.0,"sma_120":8383.83},{"date":"2026-07-29","open":8320,"high":8450,"low":8250,"close":8325,"volume":58262,"rsi_14":51.49,"sma_20":8538.5,"sma_60":8143.67,"sma_120":8381.29},{"date":"2026-07-30","open":8330,"high":8415,"low":8075,"close":8165,"volume":51289,"rsi_14":44.79,"sma_20":8533.0,"sma_60":8136.83,"sma_120":8377.08},{"date":"2026-07-31","open":8165,"high":8350,"low":8095,"close":8215,"volume":53542,"rsi_14":37.7,"sma_20":8518.5,"sma_60":8131.08,"sma_120":8374.67},{"date":"2026-08-03","open":8215,"high":8260,"low":7920,"close":8005,"volume":34400,"rsi_14":36.41,"sma_20":8488.0,"sma_60":8124.33,"sma_120":8370.75},{"date":"2026-08-04","open":8010,"high":8395,"low":7995,"close":8320,"volume":98340,"rsi_14":44.47,"sma_20":8464.75,"sma_60":8121.17,"sma_120":8368.38},{"date":"2026-08-05","open":8325,"high":8490,"low":8240,"close":8405,"volume":26162,"rsi_14":39.45,"sma_20":8458.5,"sma_60":8119.83,"sma_120":8366.67},{"date":"2026-08-06","open":8450,"high":8450,"low":8285,"close":8365,"volume":11387,"rsi_14":39.05,"sma_20":8463.5,"sma_60":8116.67,"sma_120":8363.54},{"date":"2026-08-07","open":8405,"high":8720,"low":8210,"close":8720,"volume":24358,"rsi_14":58.02,"sma_20":8480.5,"sma_60":8117.33,"sma_120":8363.29},{"date":"2026-08-10","open":8730,"high":9120,"low":8725,"close":8935,"volume":48017,"rsi_14":59.66,"sma_20":8494.0,"sma_60":8122.92,"sma_120":8362.88},{"date":"2026-08-11","open":8935,"high":9125,"low":8925,"close":9075,"volume":73212,"rsi_14":58.54,"sma_20":8521.75,"sma_60":8133.83,"sma_120":8363.67},{"date":"2026-08-12","open":9055,"high":9055,"low":8820,"close":8945,"volume":13431,"rsi_14":56.14,"sma_20":8541.0,"sma_60":8144.92,"sma_120":8364.38},{"date":"2026-08-13","open":8990,"high":9125,"low":8785,"close":9060,"volume":40840,"rsi_14":63.52,"sma_20":8552.75,"sma_60":8160.67,"sma_120":8367.5},{"date":"2026-08-14","open":9060,"high":9060,"low":8705,"close":8780,"volume":23052,"rsi_14":55.9,"sma_20":8551.5,"sma_60":8171.08,"sma_120":8367.04},{"date":"2026-08-18","open":8840,"high":8895,"low":8735,"close":8865,"volume":31972,"rsi_14":62.47,"sma_20":8574.5,"sma_60":8183.58,"sma_120":8367.21},{"date":"2026-08-19","open":8810,"high":8945,"low":8625,"close":8680,"volume":33030,"rsi_14":57.51,"sma_20":8581.5,"sma_60":8190.33,"sma_120":8365.21},{"date":"2026-08-20","open":8725,"high":9250,"low":8700,"close":9050,"volume":207244,"rsi_14":67.18,"sma_20":8597.25,"sma_60":8204.0,"sma_120":8367.96},{"date":"2026-08-21","open":8940,"high":9045,"low":8700,"close":8845,"volume":66043,"rsi_14":61.54,"sma_20":8605.0,"sma_60":8216.33,"sma_120":8369.79},{"date":"2026-08-24","open":8890,"high":8890,"low":8455,"close":8510,"volume":43241,"rsi_14":58.84,"sma_20":8604.75,"sma_60":8224.0,"sma_120":8370.58},{"date":"2026-08-25","open":8555,"high":8675,"low":8440,"close":8675,"volume":45913,"rsi_14":56.56,"sma_20":8613.0,"sma_60":8238.08,"sma_120":8372.42},{"date":"2026-08-26","open":8715,"high":8955,"low":8690,"close":8810,"volume":40285,"rsi_14":57.35,"sma_20":8637.5,"sma_60":8250.0,"sma_120":8378.38},{"date":"2026-08-27","open":8855,"high":8855,"low":8660,"close":8800,"volume":129230,"rsi_14":57.98,"sma_20":8661.25,"sma_60":8264.17,"sma_120":8386.21},{"date":"2026-08-28","open":8845,"high":8850,"low":8655,"close":8725,"volume":39787,"rsi_14":50.1,"sma_20":8689.25,"sma_60":8277.92,"sma_120":8392.33},{"date":"2026-08-31","open":8725,"high":8725,"low":8385,"close":8485,"volume":70627,"rsi_14":40.89,"sma_20":8702.75,"sma_60":8293.58,"sma_120":8393.83},{"date":"2026-09-01","open":8485,"high":8485,"low":8330,"close":8415,"volume":34047,"rsi_14":36.25,"sma_20":8723.25,"sma_60":8305.58,"sma_120":8394.62},{"date":"2026-09-02","open":8460,"high":8520,"low":8300,"close":8345,"volume":34093,"rsi_14":37.18,"sma_20":8724.5,"sma_60":8320.58,"sma_120":8393.54},{"date":"2026-09-03","open":8345,"high":8490,"low":8345,"close":8490,"volume":64728,"rsi_14":37.97,"sma_20":8728.75,"sma_60":8339.75,"sma_120":8394.25},{"date":"2026-09-04","open":8360,"high":8560,"low":8360,"close":8435,"volume":26782,"rsi_14":41.96,"sma_20":8732.25,"sma_60":8357.67,"sma_120":8395.62},{"date":"2026-09-07","open":8395,"high":8415,"low":8280,"close":8280,"volume":8484,"rsi_14":36.79,"sma_20":8710.25,"sma_60":8373.08,"sma_120":8395.46},{"date":"2026-09-08","open":8280,"high":8375,"low":8155,"close":8310,"volume":53592,"rsi_14":41.02,"sma_20":8679.0,"sma_60":8386.25,"sma_120":8394.38},{"date":"2026-09-09","open":8310,"high":8335,"low":8145,"close":8175,"volume":10632,"rsi_14":26.03,"sma_20":8634.0,"sma_60":8398.67,"sma_120":8391.5},{"date":"2026-09-10","open":8175,"high":8195,"low":7980,"close":7995,"volume":25629,"rsi_14":26.39,"sma_20":8586.5,"sma_60":8410.25,"sma_120":8387.62},{"date":"2026-09-11","open":7995,"high":8000,"low":7800,"close":7890,"volume":8949,"rsi_14":30.25,"sma_20":8528.0,"sma_60":8420.75,"sma_120":8384.04},{"date":"2026-09-14","open":7890,"high":8155,"low":7845,"close":8150,"volume":10978,"rsi_14":34.23,"sma_20":8496.5,"sma_60":8432.83,"sma_120":8382.96},{"date":"2026-09-15","open":8170,"high":8245,"low":8160,"close":8230,"volume":34035,"rsi_14":31.99,"sma_20":8464.75,"sma_60":8445.17,"sma_120":8385.62},{"date":"2026-09-16","open":8230,"high":8335,"low":8200,"close":8275,"volume":2667,"rsi_14":34.04,"sma_20":8444.5,"sma_60":8458.08,"sma_120":8387.17},{"date":"2026-09-17","open":8275,"high":8460,"low":8235,"close":8410,"volume":4388,"rsi_14":40.76,"sma_20":8412.5,"sma_60":8472.75,"sma_120":8388.62},{"date":"2026-09-18","open":8410,"high":8660,"low":8410,"close":8515,"volume":15311,"rsi_14":50.96,"sma_20":8396.0,"sma_60":8483.92,"sma_120":8391.88},{"date":"2026-09-21","open":8505,"high":8905,"low":8485,"close":8880,"volume":79019,"rsi_14":62.47,"sma_20":8414.5,"sma_60":8501.25,"sma_120":8395.12},{"date":"2026-09-22","open":8895,"high":8925,"low":8685,"close":8700,"volume":18997,"rsi_14":58.99,"sma_20":8415.75,"sma_60":8517.92,"sma_120":8396.62},{"date":"2026-09-23","open":8715,"high":8790,"low":8655,"close":8780,"volume":16945,"rsi_14":57.59,"sma_20":8414.25,"sma_60":8527.67,"sma_120":8396.88},{"date":"2026-09-28","open":8560,"high":8575,"low":8420,"close":8470,"volume":44337,"rsi_14":50.81,"sma_20":8397.75,"sma_60":8532.5,"sma_120":8391.96},{"date":"2026-09-29","open":8515,"high":8715,"low":8420,"close":8565,"volume":27055,"rsi_14":56.77,"sma_20":8389.75,"sma_60":8537.33,"sma_120":8386.75},{"date":"2026-09-30","open":8605,"high":8880,"low":8515,"close":8835,"volume":76334,"rsi_14":61.19,"sma_20":8407.25,"sma_60":8542.83,"sma_120":8385.42},{"date":"2026-10-01","open":8880,"high":8880,"low":8760,"close":8805,"volume":12104,"rsi_14":64.06,"sma_20":8426.75,"sma_60":8546.0,"sma_120":8384.33},{"date":"2026-10-02","open":8850,"high":8895,"low":8605,"close":8680,"volume":11572,"rsi_14":65.68,"sma_20":8443.5,"sma_60":8544.25,"sma_120":8382.08},{"date":"2026-10-06","open":8680,"high":8830,"low":8600,"close":8790,"volume":19262,"rsi_14":70.55,"sma_20":8458.5,"sma_60":8548.58,"sma_120":8381.0},{"date":"2026-10-07","open":8835,"high":8835,"low":8470,"close":8585,"volume":12019,"rsi_14":60.19,"sma_20":8466.0,"sma_60":8553.92,"sma_120":8378.62},{"date":"2026-10-08","open":8630,"high":8670,"low":8305,"close":8350,"volume":18965,"rsi_14":52.62,"sma_20":8469.5,"sma_60":8553.42,"sma_120":8374.17},{"date":"2026-10-12","open":8350,"high":8360,"low":8180,"close":8180,"volume":10797,"rsi_14":48.03,"sma_20":8463.0,"sma_60":8545.33,"sma_120":8368.42},{"date":"2026-10-13","open":8180,"high":8205,"low":7885,"close":8050,"volume":25322,"rsi_14":42.53,"sma_20":8456.75,"sma_60":8537.5,"sma_120":8361.96},{"date":"2026-10-14","open":8050,"high":8080,"low":7855,"close":7865,"volume":7767,"rsi_14":36.95,"sma_20":8450.25,"sma_60":8525.92,"sma_120":8352.04},{"date":"2026-10-15","open":7715,"high":7970,"low":7715,"close":7810,"volume":12741,"rsi_14":25.46,"sma_20":8446.25,"sma_60":8509.0,"sma_120":8341.0},{"date":"2026-10-16","open":7850,"high":8130,"low":7775,"close":7775,"volume":9988,"rsi_14":27.27,"sma_20":8427.5,"sma_60":8491.83,"sma_120":8329.88},{"date":"2026-10-19","open":7760,"high":7780,"low":7665,"close":7750,"volume":1806,"rsi_14":23.99,"sma_20":8403.5,"sma_60":8480.92,"sma_120":8319.25},{"date":"2026-10-20","open":7760,"high":7940,"low":7675,"close":7875,"volume":5557,"rsi_14":33.43,"sma_20":8383.5,"sma_60":8469.83,"sma_120":8311.12},{"date":"2026-10-21","open":7875,"high":8030,"low":7840,"close":7875,"volume":17620,"rsi_14":29.71,"sma_20":8356.75,"sma_60":8455.5,"sma_120":8302.92},{"date":"2026-10-22","open":7915,"high":7925,"low":7440,"close":7445,"volume":24667,"rsi_14":12.63,"sma_20":8303.25,"sma_60":8434.75,"sma_120":8292.75},{"date":"2026-10-23","open":7144,"high":7675,"low":7077,"close":7675,"volume":11005,"rsi_14":22.57,"sma_20":8243.0,"sma_60":8420.75,"sma_120":8285.29}],"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 차이나바이오테크SOLACTIVE","phase":"above-fold","symbol_resolved":true}