{"status":"ok","report":{"price_analysis":{"current":5620.0,"change_1d":2.6,"change_7d":-5.7,"change_30d":-13.9,"high_30d":6720.0,"low_30d":5460.0,"position_in_range":13.0,"support":5586.0,"resistance":6594.0},"summary":"KODEX 차이나항셍테크(372330)은(는) Hang Seng TECH Index를 추종하는 ETF입니다, 순자산 1,329억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-249.99)가 시그널선(-222.90)을 하회합니다(데드크로스). 현재가가 SMA20(6068)과 SMA60(6709) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5539~6597 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.491408934707906,"macd":-249.98623404914179,"macd_signal":-222.89701018274744,"sma_20":6068.0,"sma_60":6709.266666666666,"bb_upper":6597.342988996737,"bb_lower":5538.657011003263,"atr_14":179.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 11.90만, 기관 순매수 -11.96만. 30일 누적: 외국인 26.83만, 기관 -22.83만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":119011.0,"institutional_flow":-119575.0,"data":[{"date":"2026-10-23","foreign_net":83616.0,"institution_net":-67192.0,"retail_net":-16424.0},{"date":"2026-10-22","foreign_net":11235.0,"institution_net":-17130.0,"retail_net":5895.0},{"date":"2026-10-21","foreign_net":-116.0,"institution_net":-7884.0,"retail_net":8000.0},{"date":"2026-10-20","foreign_net":23742.0,"institution_net":-27235.0,"retail_net":3493.0},{"date":"2026-10-19","foreign_net":534.0,"institution_net":-134.0,"retail_net":-400.0},{"date":"2026-10-16","foreign_net":14074.0,"institution_net":-15076.0,"retail_net":1002.0},{"date":"2026-10-15","foreign_net":56624.0,"institution_net":-26614.0,"retail_net":-30010.0},{"date":"2026-10-14","foreign_net":36124.0,"institution_net":-9206.0,"retail_net":-26918.0},{"date":"2026-10-13","foreign_net":67905.0,"institution_net":-51110.0,"retail_net":-16795.0},{"date":"2026-10-12","foreign_net":23654.0,"institution_net":-28639.0,"retail_net":4985.0},{"date":"2026-10-08","foreign_net":-27137.0,"institution_net":26541.0,"retail_net":596.0},{"date":"2026-10-07","foreign_net":-27010.0,"institution_net":10038.0,"retail_net":16972.0},{"date":"2026-10-06","foreign_net":12932.0,"institution_net":-26918.0,"retail_net":13986.0},{"date":"2026-10-02","foreign_net":-19446.0,"institution_net":7.0,"retail_net":19439.0},{"date":"2026-10-01","foreign_net":-22224.0,"institution_net":15845.0,"retail_net":6379.0},{"date":"2026-09-30","foreign_net":-7493.0,"institution_net":16932.0,"retail_net":-9439.0},{"date":"2026-09-29","foreign_net":2992.0,"institution_net":-6209.0,"retail_net":3217.0},{"date":"2026-09-28","foreign_net":29658.0,"institution_net":-92.0,"retail_net":-29566.0},{"date":"2026-09-23","foreign_net":-8657.0,"institution_net":-9357.0,"retail_net":18014.0},{"date":"2026-09-22","foreign_net":-62845.0,"institution_net":59630.0,"retail_net":3215.0},{"date":"2026-09-21","foreign_net":-35778.0,"institution_net":36685.0,"retail_net":-907.0},{"date":"2026-09-18","foreign_net":72237.0,"institution_net":-61532.0,"retail_net":-10705.0},{"date":"2026-09-17","foreign_net":-26752.0,"institution_net":25983.0,"retail_net":769.0},{"date":"2026-09-16","foreign_net":-3889.0,"institution_net":5140.0,"retail_net":-1251.0},{"date":"2026-09-15","foreign_net":-14350.0,"institution_net":17384.0,"retail_net":-3034.0},{"date":"2026-09-14","foreign_net":4253.0,"institution_net":1648.0,"retail_net":-5901.0},{"date":"2026-09-11","foreign_net":3614.0,"institution_net":7788.0,"retail_net":-11402.0},{"date":"2026-09-10","foreign_net":-15519.0,"institution_net":12630.0,"retail_net":2889.0},{"date":"2026-09-09","foreign_net":73226.0,"institution_net":-83209.0,"retail_net":9983.0},{"date":"2026-09-08","foreign_net":23104.0,"institution_net":-27047.0,"retail_net":3943.0}],"periods":{"d1":{"foreign_net":83616.0,"institution_net":-67192.0,"retail_net":-16424.0},"d3":{"foreign_net":94735.0,"institution_net":-92206.0,"retail_net":-2529.0},"d7":{"foreign_net":189709.0,"institution_net":-161265.0,"retail_net":-28444.0},"d14":{"foreign_net":256731.0,"institution_net":-240552.0,"retail_net":-16179.0},"d30":{"foreign_net":268308.0,"institution_net":-228333.0,"retail_net":-39975.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.5,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.9,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0073,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.01,"summary":"배당수익률 1.01%","metrics":[{"name":"배당수익률","value":1.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:21.639653+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Hang Seng TECH Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.12,"aum":132900000000.0,"aum_display":"1,329억","dividend_yield":null,"tracking_error":0.28,"holdings":[{"ticker":"","name":"SENSETIME GROUP INC-CLASS B","weight":null},{"ticker":"","name":"Horizon Robotics Inc","weight":null},{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"Lenovo Group Ltd","weight":null},{"ticker":"","name":"ALIBABA HEALTH INFO","weight":null},{"ticker":"","name":"SMIC Equity","weight":null},{"ticker":"","name":"MEITUAN DIANPING","weight":null},{"ticker":"","name":"BYD","weight":null},{"ticker":"","name":"Kuaishou Technology","weight":null},{"ticker":"","name":"HAIER SMART HOME CO LTD-H","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5620.0,"change_pct":2.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-16","close":9758.5654},{"date":"2020-12-17","close":9968.7959},{"date":"2020-12-18","close":9998.1309},{"date":"2020-12-21","close":9968.7959},{"date":"2020-12-22","close":9875.9043},{"date":"2020-12-23","close":10237.6924},{"date":"2020-12-24","close":9963.9062},{"date":"2020-12-28","close":9396.7744},{"date":"2020-12-29","close":9553.2227},{"date":"2020-12-30","close":9841.6787},{"date":"2021-01-04","close":10066.5762},{"date":"2021-01-05","close":10081.2441},{"date":"2021-01-06","close":10242.582},{"date":"2021-01-07","close":9963.9062},{"date":"2021-01-08","close":10340.3633},{"date":"2021-01-11","close":10452.8115},{"date":"2021-01-12","close":10511.4814},{"date":"2021-01-13","close":10433.2559},{"date":"2021-01-14","close":10658.1523},{"date":"2021-01-15","close":10560.3721},{"date":"2021-01-18","close":10985.7207},{"date":"2021-01-19","close":11327.9541},{"date":"2021-01-20","close":11885.3066},{"date":"2021-01-21","close":11855.9727},{"date":"2021-01-22","close":11948.8652},{"date":"2021-01-25","close":12291.0986},{"date":"2021-01-26","close":12163.9844},{"date":"2021-01-27","close":12007.5342},{"date":"2021-01-28","close":11626.1865},{"date":"2021-01-29","close":11425.7344},{"date":"2021-02-01","close":11997.7549},{"date":"2021-02-02","close":12276.4316},{"date":"2021-02-03","close":12330.2119},{"date":"2021-02-04","close":12144.4268},{"date":"2021-02-05","close":12178.6504},{"date":"2021-02-08","close":12027.0898},{"date":"2021-02-09","close":12163.9844},{"date":"2021-02-10","close":12393.7705},{"date":"2021-02-15","close":12716.4473},{"date":"2021-02-16","close":12897.3428},{"date":"2021-02-17","close":13259.1328},{"date":"2021-02-18","close":12956.0107},{"date":"2021-02-19","close":12740.8936},{"date":"2021-02-22","close":12320.4326},{"date":"2021-02-23","close":12046.6465},{"date":"2021-02-24","close":11391.5117},{"date":"2021-02-25","close":11621.2979},{"date":"2021-02-26","close":11147.0596},{"date":"2021-03-02","close":11528.4043},{"date":"2021-03-03","close":11425.7344},{"date":"2021-03-04","close":10951.498},{"date":"2021-03-05","close":10760.8232},{"date":"2021-03-08","close":10130.1338},{"date":"2021-03-09","close":10051.9092},{"date":"2021-03-10","close":10271.918},{"date":"2021-03-11","close":10619.04},{"date":"2021-03-12","close":10770.6006},{"date":"2021-03-15","close":10247.4707},{"date":"2021-03-16","close":10477.2568},{"date":"2021-03-17","close":10594.5938},{"date":"2021-03-18","close":10795.0459},{"date":"2021-03-19","close":10447.9229},{"date":"2021-03-22","close":10565.2607},{"date":"2021-03-23","close":10213.248},{"date":"2021-03-24","close":9959.0156},{"date":"2021-03-25","close":9831.9014},{"date":"2021-03-26","close":10149.6904},{"date":"2021-03-29","close":9856.3457},{"date":"2021-03-30","close":10174.1367},{"date":"2021-03-31","close":10159.4668},{"date":"2021-04-01","close":10511.4814},{"date":"2021-04-02","close":10643.4854},{"date":"2021-04-05","close":10697.2646},{"date":"2021-04-06","close":10677.709},{"date":"2021-04-07","close":10340.3633},{"date":"2021-04-08","close":10384.3643},{"date":"2021-04-09","close":10183.915},{"date":"2021-04-12","close":10066.5762},{"date":"2021-04-13","close":9973.6846},{"date":"2021-04-14","close":10071.4658},{"date":"2021-04-15","close":9954.1279},{"date":"2021-04-16","close":10071.4658},{"date":"2021-04-19","close":10257.249},{"date":"2021-04-20","close":10115.4668},{"date":"2021-04-21","close":10012.7959},{"date":"2021-04-22","close":10149.6904},{"date":"2021-04-23","close":10335.4736},{"date":"2021-04-26","close":10403.9219},{"date":"2021-04-27","close":10359.9199},{"date":"2021-04-28","close":10389.2549},{"date":"2021-04-29","close":10315.9189},{"date":"2021-04-30","close":10169.2471},{"date":"2021-05-03","close":10125.2451},{"date":"2021-05-04","close":10169.2471},{"date":"2021-05-06","close":9983.4629},{"date":"2021-05-07","close":9778.123},{"date":"2021-05-10","close":9631.4512},{"date":"2021-05-11","close":9386.9971},{"date":"2021-05-12","close":9651.0059},{"date":"2021-05-13","close":9479.8887},{"date":"2021-05-14","close":9367.4404},{"date":"2021-05-17","close":9597.2256},{"date":"2021-05-18","close":9675.4512},{"date":"2021-05-20","close":9866.125},{"date":"2021-05-21","close":9915.0146},{"date":"2021-05-24","close":9729.2314},{"date":"2021-05-25","close":9871.0127},{"date":"2021-05-26","close":9880.792},{"date":"2021-05-27","close":9954.1279},{"date":"2021-05-28","close":9758.5654},{"date":"2021-05-31","close":9807.457},{"date":"2021-06-01","close":10081.2441},{"date":"2021-06-02","close":10066.5762},{"date":"2021-06-03","close":10027.4639},{"date":"2021-06-04","close":9939.46},{"date":"2021-06-07","close":9827.0127},{"date":"2021-06-08","close":9739.0088},{"date":"2021-06-09","close":9753.6768},{"date":"2021-06-10","close":9787.9014},{"date":"2021-06-11","close":9748.7861},{"date":"2021-06-14","close":9778.123},{"date":"2021-06-15","close":9743.8975},{"date":"2021-06-16","close":9626.5605},{"date":"2021-06-17","close":9753.6768},{"date":"2021-06-18","close":9963.9062},{"date":"2021-06-21","close":9880.792},{"date":"2021-06-22","close":9734.1211},{"date":"2021-06-23","close":9939.46},{"date":"2021-06-24","close":10017.6855},{"date":"2021-06-25","close":10174.1367},{"date":"2021-06-28","close":10237.6924},{"date":"2021-06-29","close":10139.9121},{"date":"2021-06-30","close":10100.7988},{"date":"2021-07-01","close":10179.0244},{"date":"2021-07-02","close":9807.457},{"date":"2021-07-05","close":9582.5596},{"date":"2021-07-06","close":9430.998},{"date":"2021-07-07","close":9435.8877},{"date":"2021-07-08","close":9245.2139},{"date":"2021-07-09","close":9377.2178},{"date":"2021-07-12","close":9440.7764},{"date":"2021-07-13","close":9631.4512},{"date":"2021-07-14","close":9670.5615},{"date":"2021-07-15","close":9602.1162},{"date":"2021-07-16","close":9553.2227},{"date":"2021-07-19","close":9367.4404},{"date":"2021-07-20","close":9191.4346},{"date":"2021-07-21","close":9235.4365},{"date":"2021-07-22","close":9396.7744},{"date":"2021-07-23","close":9240.3252},{"date":"2021-07-26","close":8692.75},{"date":"2021-07-27","close":8047.394},{"date":"2021-07-28","close":8120.7305},{"date":"2021-07-29","close":8643.8594},{"date":"2021-07-30","close":8433.6309},{"date":"2021-08-02","close":8555.8584},{"date":"2021-08-03","close":8443.4082},{"date":"2021-08-04","close":8590.0801},{"date":"2021-08-05","close":8414.0752},{"date":"2021-08-06","close":8409.1836},{"date":"2021-08-09","close":8389.6279},{"date":"2021-08-10","close":8565.6338},{"date":"2021-08-11","close":8638.9697},{"date":"2021-08-12","close":8550.9678},{"date":"2021-08-13","close":8409.1836},{"date":"2021-08-17","close":7969.1685},{"date":"2021-08-18","close":7978.9478},{"date":"2021-08-19","close":7822.4971},{"date":"2021-08-20","close":7626.9346},{"date":"2021-08-23","close":7758.939},{"date":"2021-08-24","close":8076.7275},{"date":"2021-08-25","close":8194.0664},{"date":"2021-08-26","close":8052.2842},{"date":"2021-08-27","close":8081.6172},{"date":"2021-08-30","close":8106.0635},{"date":"2021-08-31","close":8262.5117},{"date":"2021-09-01","close":8492.2988},{"date":"2021-09-02","close":8594.9688},{"date":"2021-09-03","close":8477.6309},{"date":"2021-09-06","close":8555.8584},{"date":"2021-09-07","close":8746.5293},{"date":"2021-09-08","close":8746.5293},{"date":"2021-09-09","close":8458.0762},{"date":"2021-09-10","close":8599.8594},{"date":"2021-09-13","close":8418.9629},{"date":"2021-09-14","close":8330.96},{"date":"2021-09-15","close":8086.5059},{"date":"2021-09-16","close":7930.0571},{"date":"2021-09-17","close":8272.292},{"date":"2021-09-23","close":8057.1714},{"date":"2021-09-24","close":8013.1704},{"date":"2021-09-27","close":7881.166},{"date":"2021-09-28","close":8076.7275},{"date":"2021-09-29","close":7949.6133},{"date":"2021-09-30","close":7934.9453},{"date":"2021-10-01","close":7866.499},{"date":"2021-10-05","close":7705.1602},{"date":"2021-10-06","close":7705.1602},{"date":"2021-10-07","close":7974.0581},{"date":"2021-10-08","close":8071.8394},{"date":"2021-10-12","close":8125.6191},{"date":"2021-10-13","close":8106.0635},{"date":"2021-10-14","close":8184.2886},{"date":"2021-10-15","close":8120.7305},{"date":"2021-10-18","close":8091.3955},{"date":"2021-10-19","close":8355.4053},{"date":"2021-10-20","close":8599.8594},{"date":"2021-10-21","close":8477.6309},{"date":"2021-10-22","close":8687.8613},{"date":"2021-10-25","close":8643.8594},{"date":"2021-10-26","close":8462.9639},{"date":"2021-10-27","close":8203.8447},{"date":"2021-10-28","close":8252.7354},{"date":"2021-10-29","close":8159.8423},{"date":"2021-11-01","close":8066.9507},{"date":"2021-11-02","close":8145.1753},{"date":"2021-11-03","close":8101.1724},{"date":"2021-11-04","close":8159.8423},{"date":"2021-11-05","close":8164.7324},{"date":"2021-11-08","close":7983.8369},{"date":"2021-11-09","close":7978.9478},{"date":"2021-11-10","close":8018.0596},{"date":"2021-11-11","close":8257.624},{"date":"2021-11-12","close":8404.2959},{"date":"2021-11-15","close":8472.7422},{"date":"2021-11-16","close":8614.5254},{"date":"2021-11-17","close":8570.5234},{"date":"2021-11-18","close":8311.4053},{"date":"2021-11-19","close":8286.957},{"date":"2021-11-22","close":8267.4014},{"date":"2021-11-23","close":8194.0664},{"date":"2021-11-24","close":8203.8447},{"date":"2021-11-25","close":8247.8447},{"date":"2021-11-26","close":8052.2842},{"date":"2021-11-29","close":7905.6108},{"date":"2021-11-30","close":7719.8271},{"date":"2021-12-01","close":7817.6074},{"date":"2021-12-02","close":7695.3813},{"date":"2021-12-03","close":7651.3799},{"date":"2021-12-06","close":7392.2603},{"date":"2021-12-07","close":7582.9331},{"date":"2021-12-08","close":7666.0469},{"date":"2021-12-09","close":7793.1631},{"date":"2021-12-10","close":7749.1616},{"date":"2021-12-13","close":7807.8301},{"date":"2021-12-14","close":7582.9331},{"date":"2021-12-15","close":7509.5981},{"date":"2021-12-16","close":7436.2617},{"date":"2021-12-17","close":7328.7021},{"date":"2021-12-20","close":7152.6968},{"date":"2021-12-21","close":7221.1426},{"date":"2021-12-22","close":7348.2588},{"date":"2021-12-23","close":7294.479},{"date":"2021-12-24","close":7265.144},{"date":"2021-12-27","close":7289.5894},{"date":"2021-12-28","close":7216.2534},{"date":"2021-12-29","close":7089.1387},{"date":"2021-12-30","close":7064.6934},{"date":"2022-01-03","close":7318.0},{"date":"2022-01-04","close":7274.9224},{"date":"2022-01-05","close":7001.1353},{"date":"2022-01-06","close":6922.9106},{"date":"2022-01-07","close":7167.3638},{"date":"2022-01-10","close":7309.1455},{"date":"2022-01-11","close":7294.479},{"date":"2022-01-12","close":7582.9331},{"date":"2022-01-13","close":7450.9287},{"date":"2022-01-14","close":7387.3706},{"date":"2022-01-17","close":7431.3721},{"date":"2022-01-18","close":7436.2617},{"date":"2022-01-19","close":7299.3682},{"date":"2022-01-20","close":7612.2676},{"date":"2022-01-21","close":7587.8232},{"date":"2022-01-24","close":7470.4849},{"date":"2022-01-25","close":7289.5894},{"date":"2022-01-26","close":7294.479},{"date":"2022-01-27","close":7001.1353},{"date":"2022-01-28","close":7010.9136},{"date":"2022-02-03","close":7289.5894},{"date":"2022-02-04","close":7274.9224},{"date":"2022-02-07","close":7196.6982},{"date":"2022-02-08","close":7089.1387},{"date":"2022-02-09","close":7328.7021},{"date":"2022-02-10","close":7314.0352},{"date":"2022-02-11","close":7250.4775},{"date":"2022-02-14","close":7148.0},{"date":"2022-02-15","close":7152.6968},{"date":"2022-02-16","close":7270.0332},{"date":"2022-02-17","close":7318.9233},{"date":"2022-02-18","close":7304.2568},{"date":"2022-02-21","close":6957.1338},{"date":"2022-02-22","close":6751.7935},{"date":"2022-02-23","close":6888.6865},{"date":"2022-02-24","close":6614.8994},{"date":"2022-02-25","close":6702.9028},{"date":"2022-02-28","close":6634.4551},{"date":"2022-03-02","close":6639.3447},{"date":"2022-03-03","close":6478.0054},{"date":"2022-03-04","close":6262.8872},{"date":"2022-03-07","close":6077.1025},{"date":"2022-03-08","close":5915.7637},{"date":"2022-03-10","close":5861.9834},{"date":"2022-03-11","close":5641.9761},{"date":"2022-03-14","close":5280.186},{"date":"2022-03-15","close":4830.3921},{"date":"2022-03-16","close":5505.082},{"date":"2022-03-17","close":5910.8745},{"date":"2022-03-18","close":5935.3198},{"date":"2022-03-21","close":5832.6499},{"date":"2022-03-22","close":5984.2104},{"date":"2022-03-23","close":6311.7773},{"date":"2022-03-24","close":6189.5513},{"date":"2022-03-25","close":5808.2036},{"date":"2022-03-28","close":5905.9854},{"date":"2022-03-29","close":6037.9907},{"date":"2022-03-30","close":6081.9922},{"date":"2022-03-31","close":5984.2104},{"date":"2022-04-01","close":5891.3179},{"date":"2022-04-04","close":6233.5532},{"date":"2022-04-05","close":6287.332},{"date":"2022-04-06","close":6077.1025},{"date":"2022-04-07","close":5954.8765},{"date":"2022-04-08","close":5817.9824},{"date":"2022-04-11","close":5607.7529},{"date":"2022-04-12","close":5710.4229},{"date":"2022-04-13","close":5715.312},{"date":"2022-04-14","close":5749.5352},{"date":"2022-04-15","close":5676.1997},{"date":"2022-04-18","close":5685.9785},{"date":"2022-04-19","close":5553.9736},{"date":"2022-04-20","close":5534.4165},{"date":"2022-04-21","close":5324.187},{"date":"2022-04-22","close":5363.2988},{"date":"2022-04-25","close":5187.2935},{"date":"2022-04-26","close":5289.9639},{"date":"2022-04-27","close":5436.6353},{"date":"2022-04-28","close":5519.7495},{"date":"2022-04-29","close":5979.3218},{"date":"2022-05-02","close":5900.0},{"date":"2022-05-03","close":6052.6572},{"date":"2022-05-04","close":5861.9834},{"date":"2022-05-06","close":5593.0854},{"date":"2022-05-09","close":5402.0},{"date":"2022-05-10","close":5363.2988},{"date":"2022-05-11","close":5588.1968},{"date":"2022-05-12","close":5363.2988},{"date":"2022-05-13","close":5544.1938},{"date":"2022-05-16","close":5602.8643},{"date":"2022-05-17","close":5817.9824},{"date":"2022-05-18","close":5822.8716},{"date":"2022-05-19","close":5646.8657},{"date":"2022-05-20","close":5837.5381},{"date":"2022-05-23","close":5715.312},{"date":"2022-05-24","close":5549.084},{"date":"2022-05-25","close":5514.8604},{"date":"2022-05-26","close":5490.415},{"date":"2022-05-27","close":5617.5312},{"date":"2022-05-30","close":5798.4263},{"date":"2022-05-31","close":5979.3218},{"date":"2022-06-02","close":5959.7651},{"date":"2022-06-03","close":6101.5479},{"date":"2022-06-07","close":6213.9966},{"date":"2022-06-08","close":6448.6714},{"date":"2022-06-09","close":6385.1138},{"date":"2022-06-10","close":6605.1211},{"date":"2022-06-13","close":6419.3374},{"date":"2022-06-14","close":6443.7822},{"date":"2022-06-15","close":6575.7871},{"date":"2022-06-16","close":6419.3374},{"date":"2022-06-17","close":6458.4497},{"date":"2022-06-20","close":6473.1167},{"date":"2022-06-21","close":6570.8979},{"date":"2022-06-22","close":6443.7822},{"date":"2022-06-23","close":6570.8979},{"date":"2022-06-24","close":6810.4614},{"date":"2022-06-27","close":6991.3569},{"date":"2022-06-28","close":7064.6934},{"date":"2022-06-29","close":6903.354},{"date":"2022-06-30","close":6800.6841},{"date":"2022-07-01","close":6746.9043},{"date":"2022-07-04","close":6815.3511},{"date":"2022-07-05","close":6849.5747},{"date":"2022-07-06","close":6639.3447},{"date":"2022-07-07","close":6678.457},{"date":"2022-07-08","close":6737.1255},{"date":"2022-07-11","close":6478.0054},{"date":"2022-07-12","close":6458.4497},{"date":"2022-07-13","close":6434.0039},{"date":"2022-07-14","close":6492.6729},{"date":"2022-07-15","close":6370.4468},{"date":"2022-07-18","close":6502.4512},{"date":"2022-07-19","close":6409.5591},{"date":"2022-07-20","close":6531.7852},{"date":"2022-07-21","close":6517.1187},{"date":"2022-07-22","close":6522.0068},{"date":"2022-07-25","close":6438.8931},{"date":"2022-07-26","close":6507.3398},{"date":"2022-07-27","close":6434.0039},{"date":"2022-07-28","close":6409.5591},{"date":"2022-07-29","close":6091.77},{"date":"2022-08-01","close":6130.8823},{"date":"2022-08-02","close":5935.3198},{"date":"2022-08-03","close":6057.5464},{"date":"2022-08-04","close":6179.7734},{"date":"2022-08-05","close":6218.8857},{"date":"2022-08-08","close":6130.8823},{"date":"2022-08-09","close":6052.6572},{"date":"2022-08-10","close":5901.0957},{"date":"2022-08-11","close":6111.3262},{"date":"2022-08-12","close":6150.4385},{"date":"2022-08-16","close":5974.4326},{"date":"2022-08-17","close":6047.7681},{"date":"2022-08-18","close":5993.9893},{"date":"2022-08-19","close":6003.7671},{"date":"2022-08-22","close":6042.8794},{"date":"2022-08-23","close":5974.4326},{"date":"2022-08-24","close":5866.873},{"date":"2022-08-25","close":6018.4341},{"date":"2022-08-26","close":6160.2163},{"date":"2022-08-29","close":6199.3291},{"date":"2022-08-30","close":6160.2163},{"date":"2022-08-31","close":6199.3291},{"date":"2022-09-01","close":6145.5493},{"date":"2022-09-02","close":6091.77},{"date":"2022-09-05","close":6028.2124},{"date":"2022-09-06","close":5993.9893},{"date":"2022-09-07","close":5949.9868},{"date":"2022-09-08","close":5959.7651},{"date":"2022-09-13","close":6096.6587},{"date":"2022-09-14","close":5984.2104},{"date":"2022-09-15","close":5964.6543},{"date":"2022-09-16","close":5837.5381},{"date":"2022-09-19","close":5666.4209},{"date":"2022-09-20","close":5793.5371},{"date":"2022-09-21","close":5695.7559},{"date":"2022-09-22","close":5578.4185},{"date":"2022-09-23","close":5509.9717},{"date":"2022-09-26","close":5612.6416},{"date":"2022-09-27","close":5597.9751},{"date":"2022-09-28","close":5578.4185},{"date":"2022-09-29","close":5407.3013},{"date":"2022-09-30","close":5329.0762},{"date":"2022-10-04","close":5417.0786},{"date":"2022-10-05","close":5641.9761},{"date":"2022-10-06","close":5573.5298},{"date":"2022-10-07","close":5436.6353},{"date":"2022-10-11","close":5128.6245},{"date":"2022-10-12","close":5045.5107},{"date":"2022-10-13","close":4937.9521},{"date":"2022-10-14","close":5040.6221},{"date":"2022-10-17","close":4908.6167},{"date":"2022-10-18","close":5060.1777},{"date":"2022-10-19","close":4986.8423},{"date":"2022-10-20","close":4825.5029},{"date":"2022-10-21","close":4830.3921},{"date":"2022-10-24","close":4414.8223},{"date":"2022-10-25","close":4502.8252},{"date":"2022-10-26","close":4483.2686},{"date":"2022-10-27","close":4620.1626},{"date":"2022-10-28","close":4326.8184},{"date":"2022-10-31","close":4458.8237},{"date":"2022-11-01","close":4669.0532},{"date":"2022-11-02","close":4820.6138},{"date":"2022-11-03","close":4678.8306},{"date":"2022-11-04","close":5050.3994},{"date":"2022-11-07","close":5128.6245},{"date":"2022-11-08","close":4986.8423},{"date":"2022-11-09","close":4840.1709},{"date":"2022-11-10","close":4727.7212},{"date":"2022-11-11","close":4913.5063},{"date":"2022-11-14","close":5089.5122},{"date":"2022-11-15","close":5397.5229},{"date":"2022-11-16","close":5363.2988},{"date":"2022-11-17","close":5417.0786},{"date":"2022-11-18","close":5421.9688},{"date":"2022-11-21","close":5363.2988},{"date":"2022-11-22","close":5162.8481},{"date":"2022-11-23","close":5245.9629},{"date":"2022-11-24","close":5138.4023},{"date":"2022-11-25","close":5060.1777},{"date":"2022-11-28","close":4977.064},{"date":"2022-11-29","close":5216.6279},{"date":"2022-11-30","close":5275.2959},{"date":"2022-12-01","close":5456.1914},{"date":"2022-12-02","close":5490.415},{"date":"2022-12-05","close":5896.207},{"date":"2022-12-06","close":5945.0977},{"date":"2022-12-07","close":5989.0996},{"date":"2022-12-08","close":6042.8794},{"date":"2022-12-09","close":6189.5513},{"date":"2022-12-12","close":5998.8774},{"date":"2022-12-13","close":6023.3232},{"date":"2022-12-14","close":5984.2104},{"date":"2022-12-15","close":5940.2095},{"date":"2022-12-16","close":5930.4307},{"date":"2022-12-19","close":5857.0947},{"date":"2022-12-20","close":5607.7529},{"date":"2022-12-21","close":5617.5312},{"date":"2022-12-22","close":5817.9824},{"date":"2022-12-23","close":5749.5352},{"date":"2022-12-26","close":5661.5327},{"date":"2022-12-27","close":5725.0903},{"date":"2022-12-28","close":5788.6479},{"date":"2022-12-29","close":5681.0884},{"date":"2023-01-02","close":5671.3115},{"date":"2023-01-03","close":5866.873},{"date":"2023-01-04","close":6072.2134},{"date":"2023-01-05","close":6228.6631},{"date":"2023-01-06","close":6086.8809},{"date":"2023-01-09","close":6160.2163},{"date":"2023-01-10","close":6155.3271},{"date":"2023-01-11","close":6218.8857},{"date":"2023-01-12","close":6062.4355},{"date":"2023-01-13","close":6086.8809},{"date":"2023-01-16","close":6028.2124},{"date":"2023-01-17","close":6033.1006},{"date":"2023-01-18","close":6047.7681},{"date":"2023-01-19","close":5974.4326},{"date":"2023-01-20","close":6121.104},{"date":"2023-01-25","close":6248.2192},{"date":"2023-01-26","close":6316.6665},{"date":"2023-01-27","close":6404.6699},{"date":"2023-01-30","close":6165.106},{"date":"2023-01-31","close":6018.4341},{"date":"2023-02-01","close":6238.4414},{"date":"2023-02-02","close":6292.2207},{"date":"2023-02-03","close":6179.7734},{"date":"2023-02-06","close":6037.9907},{"date":"2023-02-07","close":6125.9937},{"date":"2023-02-08","close":6077.1025},{"date":"2023-02-09","close":6223.7749},{"date":"2023-02-10","close":5993.9893},{"date":"2023-02-13","close":6013.5449},{"date":"2023-02-14","close":5974.4326},{"date":"2023-02-15","close":5954.8765},{"date":"2023-02-16","close":6062.4355},{"date":"2023-02-17","close":6008.6562},{"date":"2023-02-20","close":6062.4355},{"date":"2023-02-21","close":5876.6509},{"date":"2023-02-22","close":5798.4263},{"date":"2023-02-23","close":5808.2036},{"date":"2023-02-24","close":5729.9795},{"date":"2023-02-27","close":5676.1997},{"date":"2023-02-28","close":5646.8657},{"date":"2023-03-02","close":5866.873},{"date":"2023-03-03","close":5969.5439},{"date":"2023-03-06","close":5876.6509},{"date":"2023-03-07","close":5744.647},{"date":"2023-03-08","close":5681.0884},{"date":"2023-03-09","close":5700.645},{"date":"2023-03-10","close":5441.5249},{"date":"2023-03-13","close":5514.8604},{"date":"2023-03-14","close":5402.4121},{"date":"2023-03-15","close":5417.0786},{"date":"2023-03-16","close":5397.5229},{"date":"2023-03-17","close":5539.3057},{"date":"2023-03-20","close":5421.9688},{"date":"2023-03-21","close":5573.5298},{"date":"2023-03-22","close":5681.0884},{"date":"2023-03-23","close":5739.7573},{"date":"2023-03-24","close":5891.3179},{"date":"2023-03-27","close":5842.4277},{"date":"2023-03-28","close":5808.2036},{"date":"2023-03-29","close":5959.7651},{"date":"2023-03-30","close":5949.9868},{"date":"2023-03-31","close":6028.2124},{"date":"2023-04-03","close":6081.9922},{"date":"2023-04-04","close":6013.5449},{"date":"2023-04-05","close":5940.2095},{"date":"2023-04-06","close":5984.2104},{"date":"2023-04-07","close":6072.2134},{"date":"2023-04-10","close":6067.3247},{"date":"2023-04-11","close":6033.1006},{"date":"2023-04-12","close":5984.2104},{"date":"2023-04-13","close":5827.7607},{"date":"2023-04-14","close":5837.5381},{"date":"2023-04-17","close":6008.6562},{"date":"2023-04-18","close":5979.3218},{"date":"2023-04-19","close":5891.3179},{"date":"2023-04-20","close":5871.7622},{"date":"2023-04-21","close":5759.314},{"date":"2023-04-24","close":5641.9761},{"date":"2023-04-25","close":5505.082},{"date":"2023-04-26","close":5622.4204},{"date":"2023-04-27","close":5568.6401},{"date":"2023-04-28","close":5656.6431},{"date":"2023-05-02","close":5671.3115},{"date":"2023-05-03","close":5534.4165},{"date":"2023-05-04","close":5495.3042},{"date":"2023-05-08","close":5578.4185},{"date":"2023-05-09","close":5456.1914},{"date":"2023-05-10","close":5446.4136},{"date":"2023-05-11","close":5490.415},{"date":"2023-05-12","close":5597.9751},{"date":"2023-05-15","close":5695.7559},{"date":"2023-05-16","close":5725.0903},{"date":"2023-05-17","close":5656.6431},{"date":"2023-05-18","close":5640.0},{"date":"2023-05-19","close":5539.3057},{"date":"2023-05-22","close":5612.6416},{"date":"2023-05-23","close":5500.1934},{"date":"2023-05-24","close":5436.0},{"date":"2023-05-25","close":5285.0747},{"date":"2023-05-26","close":5275.2959},{"date":"2023-05-30","close":5299.7422},{"date":"2023-05-31","close":5143.292},{"date":"2023-06-01","close":5206.8506},{"date":"2023-06-02","close":5407.3013},{"date":"2023-06-05","close":5407.3013},{"date":"2023-06-07","close":5490.415},{"date":"2023-06-08","close":5475.749},{"date":"2023-06-09","close":5524.6387},{"date":"2023-06-12","close":5509.9717},{"date":"2023-06-13","close":5573.5298},{"date":"2023-06-14","close":5617.5312},{"date":"2023-06-15","close":5754.4238},{"date":"2023-06-16","close":5886.4292},{"date":"2023-06-19","close":5754.4238},{"date":"2023-06-20","close":5661.5327},{"date":"2023-06-21","close":5583.3076},{"date":"2023-06-22","close":5553.9736},{"date":"2023-06-23","close":5475.749},{"date":"2023-06-26","close":5475.749},{"date":"2023-06-27","close":5602.8643},{"date":"2023-06-28","close":5637.0874},{"date":"2023-06-29","close":5622.4204},{"date":"2023-06-30","close":5573.5298},{"date":"2023-07-03","close":5719.0},{"date":"2023-07-04","close":5714.0},{"date":"2023-07-05","close":5626.0},{"date":"2023-07-06","close":5544.0},{"date":"2023-07-07","close":5529.5278},{"date":"2023-07-10","close":5573.5298},{"date":"2023-07-11","close":5631.0},{"date":"2023-07-12","close":5679.0},{"date":"2023-07-13","close":5816.0},{"date":"2023-07-14","close":5783.7593},{"date":"2023-07-17","close":5725.0903},{"date":"2023-07-18","close":5679.0},{"date":"2023-07-19","close":5632.1978},{"date":"2023-07-20","close":5627.3091},{"date":"2023-07-21","close":5695.7559},{"date":"2023-07-24","close":5558.8618},{"date":"2023-07-25","close":5836.0},{"date":"2023-07-26","close":5817.9824},{"date":"2023-07-27","close":5963.0},{"date":"2023-07-28","close":6189.5513},{"date":"2023-07-31","close":6341.0},{"date":"2023-08-01","close":6316.0},{"date":"2023-08-02","close":6198.0},{"date":"2023-08-03","close":6292.2207},{"date":"2023-08-04","close":6375.3359},{"date":"2023-08-07","close":6331.334},{"date":"2023-08-08","close":6262.8872},{"date":"2023-08-09","close":6189.5513},{"date":"2023-08-10","close":6238.4414},{"date":"2023-08-11","close":6150.4385},{"date":"2023-08-14","close":6018.4341},{"date":"2023-08-16","close":5979.3218},{"date":"2023-08-17","close":6037.9907},{"date":"2023-08-18","close":5857.0947},{"date":"2023-08-21","close":5734.8687},{"date":"2023-08-22","close":5837.5381},{"date":"2023-08-23","close":5842.4277},{"date":"2023-08-24","close":5949.9868},{"date":"2023-08-25","close":5842.4277},{"date":"2023-08-28","close":5930.4307},{"date":"2023-08-29","close":6047.7681},{"date":"2023-08-30","close":6042.8794},{"date":"2023-08-31","close":5974.4326},{"date":"2023-09-01","close":6008.6562},{"date":"2023-09-04","close":6125.9937},{"date":"2023-09-05","close":6052.6572},{"date":"2023-09-06","close":5993.9893},{"date":"2023-09-07","close":5925.5415},{"date":"2023-09-08","close":5803.3149},{"date":"2023-09-11","close":5827.7607},{"date":"2023-09-12","close":5852.2051},{"date":"2023-09-13","close":5817.9824},{"date":"2023-09-14","close":5808.2036},{"date":"2023-09-15","close":5866.873},{"date":"2023-09-18","close":5764.2021},{"date":"2023-09-19","close":5695.7559},{"date":"2023-09-20","close":5661.5327},{"date":"2023-09-21","close":5583.3076},{"date":"2023-09-22","close":5759.314},{"date":"2023-09-25","close":5617.5312},{"date":"2023-09-26","close":5612.6416},{"date":"2023-09-27","close":5622.4204},{"date":"2023-10-04","close":5509.9717},{"date":"2023-10-05","close":5519.7495},{"date":"2023-10-06","close":5563.752},{"date":"2023-10-10","close":5637.0874},{"date":"2023-10-11","close":5710.4229},{"date":"2023-10-12","close":5837.5381},{"date":"2023-10-13","close":5671.3115},{"date":"2023-10-16","close":5553.9736},{"date":"2023-10-17","close":5612.6416},{"date":"2023-10-18","close":5509.9717},{"date":"2023-10-19","close":5431.7471},{"date":"2023-10-20","close":5382.856},{"date":"2023-10-23","close":5329.0762},{"date":"2023-10-24","close":5255.7407},{"date":"2023-10-25","close":5431.7471},{"date":"2023-10-26","close":5441.5249},{"date":"2023-10-27","close":5588.1968},{"date":"2023-10-30","close":5573.5298},{"date":"2023-10-31","close":5553.9736},{"date":"2023-11-01","close":5485.5259},{"date":"2023-11-02","close":5544.1938},{"date":"2023-11-03","close":5612.6416},{"date":"2023-11-06","close":5725.0903},{"date":"2023-11-07","close":5754.4238},{"date":"2023-11-08","close":5700.645},{"date":"2023-11-09","close":5715.312},{"date":"2023-11-10","close":5583.3076},{"date":"2023-11-13","close":5641.9761},{"date":"2023-11-14","close":5690.8672},{"date":"2023-11-15","close":5759.314},{"date":"2023-11-16","close":5705.5342},{"date":"2023-11-17","close":5588.1968},{"date":"2023-11-20","close":5685.9785},{"date":"2023-11-21","close":5695.7559},{"date":"2023-11-22","close":5656.6431},{"date":"2023-11-23","close":5739.7573},{"date":"2023-11-24","close":5715.312},{"date":"2023-11-27","close":5710.4229},{"date":"2023-11-28","close":5617.5312},{"date":"2023-11-29","close":5456.1914},{"date":"2023-11-30","close":5451.3027},{"date":"2023-12-01","close":5446.4136},{"date":"2023-12-04","close":5348.6323},{"date":"2023-12-05","close":5226.4058},{"date":"2023-12-06","close":5333.9658},{"date":"2023-12-07","close":5309.52},{"date":"2023-12-08","close":5250.8521},{"date":"2023-12-11","close":5245.9629},{"date":"2023-12-12","close":5319.2979},{"date":"2023-12-13","close":5255.7407},{"date":"2023-12-14","close":5211.7393},{"date":"2023-12-15","close":5294.8535},{"date":"2023-12-18","close":5245.9629},{"date":"2023-12-19","close":5226.4058},{"date":"2023-12-20","close":5280.186},{"date":"2023-12-21","close":5255.7407},{"date":"2023-12-22","close":5016.1763},{"date":"2023-12-26","close":5065.0669},{"date":"2023-12-27","close":5089.5122},{"date":"2023-12-28","close":5270.4077},{"date":"2024-01-02","close":5226.4058},{"date":"2024-01-03","close":5153.0698},{"date":"2024-01-04","close":5157.9595},{"date":"2024-01-05","close":5109.0688},{"date":"2024-01-08","close":4967.2861},{"date":"2024-01-09","close":4937.9521},{"date":"2024-01-10","close":4879.2827},{"date":"2024-01-11","close":4996.6201},{"date":"2024-01-12","close":4933.0625},{"date":"2024-01-15","close":4854.8374},{"date":"2024-01-16","close":4776.6113},{"date":"2024-01-17","close":4600.6064},{"date":"2024-01-18","close":4593.0},{"date":"2024-01-19","close":4517.4922},{"date":"2024-01-22","close":4385.4868},{"date":"2024-01-23","close":4595.7173},{"date":"2024-01-24","close":4634.8301},{"date":"2024-01-25","close":4805.9478},{"date":"2024-01-26","close":4610.3843},{"date":"2024-01-29","close":4629.9404},{"date":"2024-01-30","close":4487.8574},{"date":"2024-01-31","close":4335.9761},{"date":"2024-02-01","close":4409.4673},{"date":"2024-02-02","close":4360.4727},{"date":"2024-02-05","close":4404.5679},{"date":"2024-02-06","close":4644.6387},{"date":"2024-02-07","close":4556.4497},{"date":"2024-02-08","close":4536.8521},{"date":"2024-02-13","close":4654.4375},{"date":"2024-02-14","close":4625.0405},{"date":"2024-02-15","close":4639.7393},{"date":"2024-02-16","close":4816.1187},{"date":"2024-02-19","close":4708.3315},{"date":"2024-02-20","close":4688.7334},{"date":"2024-02-21","close":4865.1123},{"date":"2024-02-22","close":4860.2129},{"date":"2024-02-23","close":4894.5078},{"date":"2024-02-26","close":4889.6089},{"date":"2024-02-27","close":4938.6025},{"date":"2024-02-28","close":4972.8994},{"date":"2024-02-29","close":4948.4033},{"date":"2024-03-04","close":4967.9995},{"date":"2024-03-05","close":4830.8159},{"date":"2024-03-06","close":4914.1069},{"date":"2024-03-07","close":4835.7158},{"date":"2024-03-08","close":4860.2129},{"date":"2024-03-11","close":4914.1069},{"date":"2024-03-12","close":5124.7808},{"date":"2024-03-13","close":5208.0708},{"date":"2024-03-14","close":5114.9814},{"date":"2024-03-15","close":5056.189},{"date":"2024-03-18","close":5178.6743},{"date":"2024-03-19","close":5114.9814},{"date":"2024-03-20","close":5139.479},{"date":"2024-03-21","close":5149.2773},{"date":"2024-03-22","close":5002.2954},{"date":"2024-03-25","close":4982.6973},{"date":"2024-03-26","close":5051.2896},{"date":"2024-03-27","close":4977.7979},{"date":"2024-03-28","close":5051.2896},{"date":"2024-03-29","close":5105.1831},{"date":"2024-04-01","close":5163.9761},{"date":"2024-04-02","close":5159.0767},{"date":"2024-04-03","close":5051.2896},{"date":"2024-04-04","close":5105.1831},{"date":"2024-04-05","close":5046.3911},{"date":"2024-04-08","close":5065.9878},{"date":"2024-04-09","close":5114.9814},{"date":"2024-04-11","close":5217.8696},{"date":"2024-04-12","close":5188.4722},{"date":"2024-04-15","close":5134.5791},{"date":"2024-04-16","close":5026.7925},{"date":"2024-04-17","close":4987.5977},{"date":"2024-04-18","close":5007.1948},{"date":"2024-04-19","close":4889.6089},{"date":"2024-04-22","close":4977.7979},{"date":"2024-04-23","close":5119.8813},{"date":"2024-04-24","close":5261.9639},{"date":"2024-04-25","close":5252.166},{"date":"2024-04-26","close":5526.5317},{"date":"2024-04-29","close":5575.5264},{"date":"2024-04-30","close":5541.2305},{"date":"2024-05-02","close":5742.1064},{"date":"2024-05-03","close":5864.5908},{"date":"2024-05-07","close":5771.5024},{"date":"2024-05-08","close":5742.1064},{"date":"2024-05-09","close":5859.6919},{"date":"2024-05-10","close":5859.6919},{"date":"2024-05-13","close":5923.3843},{"date":"2024-05-14","close":6021.3721},{"date":"2024-05-16","close":5977.2778},{"date":"2024-05-17","close":6021.3721},{"date":"2024-05-20","close":6104.6621},{"date":"2024-05-21","close":5893.9878},{"date":"2024-05-22","close":5942.9824},{"date":"2024-05-23","close":5796.0},{"date":"2024-05-24","close":5634.3198},{"date":"2024-05-27","close":5712.7095},{"date":"2024-05-28","close":5673.5146},{"date":"2024-05-29","close":5590.2251},{"date":"2024-05-30","close":5595.1235},{"date":"2024-05-31","close":5624.5205},{"date":"2024-06-03","close":5629.4194},{"date":"2024-06-04","close":5663.7163},{"date":"2024-06-05","close":5707.8105},{"date":"2024-06-07","close":5600.0234},{"date":"2024-06-10","close":5570.6265},{"date":"2024-06-11","close":5629.4194},{"date":"2024-06-12","close":5546.1294},{"date":"2024-06-13","close":5551.0298},{"date":"2024-06-14","close":5575.5264},{"date":"2024-06-17","close":5555.9282},{"date":"2024-06-18","close":5541.2305},{"date":"2024-06-19","close":5698.0117},{"date":"2024-06-20","close":5653.9165},{"date":"2024-06-21","close":5600.0234},{"date":"2024-06-24","close":5497.1353},{"date":"2024-06-25","close":5482.4375},{"date":"2024-06-26","close":5580.4253},{"date":"2024-06-27","close":5438.3438},{"date":"2024-06-28","close":5320.7568},{"date":"2024-07-01","close":5325.6562},{"date":"2024-07-02","close":5320.7568},{"date":"2024-07-03","close":5457.9404},{"date":"2024-07-04","close":5453.041},{"date":"2024-07-05","close":5399.1475},{"date":"2024-07-08","close":5340.3545},{"date":"2024-07-09","close":5423.644},{"date":"2024-07-10","close":5428.5435},{"date":"2024-07-11","close":5521.6328},{"date":"2024-07-12","close":5649.0176},{"date":"2024-07-15","close":5526.5317},{"date":"2024-07-16","close":5462.8398},{"date":"2024-07-17","close":5497.1353},{"date":"2024-07-18","close":5443.2427},{"date":"2024-07-19","close":5355.0532},{"date":"2024-07-22","close":5423.644},{"date":"2024-07-23","close":5350.1533},{"date":"2024-07-24","close":5242.3667},{"date":"2024-07-25","close":5139.479},{"date":"2024-07-26","close":5198.272},{"date":"2024-07-29","close":5315.8574},{"date":"2024-07-30","close":5133.9087},{"date":"2024-07-31","close":5271.5996},{"date":"2024-08-01","close":5183.084},{"date":"2024-08-02","close":5035.5581},{"date":"2024-08-05","close":4868.3618},{"date":"2024-08-06","close":5006.0532},{"date":"2024-08-07","close":5060.1455},{"date":"2024-08-08","close":5089.6504},{"date":"2024-08-09","close":5104.4033},{"date":"2024-08-12","close":5109.3203},{"date":"2024-08-13","close":5099.4858},{"date":"2024-08-14","close":5040.4751},{"date":"2024-08-16","close":5119.1562},{"date":"2024-08-19","close":5114.2393},{"date":"2024-08-20","close":5079.8154},{"date":"2024-08-21","close":4986.3823},{"date":"2024-08-22","close":5045.3926},{"date":"2024-08-23","close":5035.5581},{"date":"2024-08-26","close":5055.228},{"date":"2024-08-27","close":5054.0},{"date":"2024-08-28","close":5030.6406},{"date":"2024-08-29","close":5030.6406},{"date":"2024-08-30","close":5217.5068},{"date":"2024-09-02","close":5079.8154},{"date":"2024-09-03","close":5094.5684},{"date":"2024-09-04","close":5074.8984},{"date":"2024-09-05","close":5055.228},{"date":"2024-09-06","close":5089.6504},{"date":"2024-09-09","close":4976.5474},{"date":"2024-09-10","close":5065.0635},{"date":"2024-09-11","close":5030.6406},{"date":"2024-09-12","close":5104.4033},{"date":"2024-09-13","close":5045.3926},{"date":"2024-09-19","close":5320.7749},{"date":"2024-09-20","close":5355.1973},{"date":"2024-09-23","close":5394.5376},{"date":"2024-09-24","close":5650.2495},{"date":"2024-09-25","close":5689.5898},{"date":"2024-09-26","close":5994.4775},{"date":"2024-09-27","close":6343.623},{"date":"2024-09-30","close":6786.2012},{"date":"2024-10-02","close":7430.3984},{"date":"2024-10-04","close":7499.2437},{"date":"2024-10-07","close":7872.9766},{"date":"2024-10-08","close":7179.6035},{"date":"2024-10-10","close":7032.0776},{"date":"2024-10-11","close":6850.1294},{"date":"2024-10-14","close":6914.0566},{"date":"2024-10-15","close":6668.1802},{"date":"2024-10-16","close":6579.6646},{"date":"2024-10-17","close":6574.7466},{"date":"2024-10-18","close":6879.6343},{"date":"2024-10-21","close":6786.2012},{"date":"2024-10-22","close":6805.8716},{"date":"2024-10-23","close":6943.562},{"date":"2024-10-24","close":6796.0361},{"date":"2024-10-25","close":6884.5518},{"date":"2024-10-28","close":6923.8926},{"date":"2024-10-29","close":7002.5728},{"date":"2024-10-30","close":6847.0},{"date":"2024-10-31","close":6855.0469},{"date":"2024-11-01","close":6766.5312},{"date":"2024-11-04","close":6756.6953},{"date":"2024-11-05","close":6980.0},{"date":"2024-11-06","close":6997.6553},{"date":"2024-11-07","close":7036.9951},{"date":"2024-11-08","close":7130.4287},{"date":"2024-11-11","close":7081.2534},{"date":"2024-11-12","close":6820.6235},{"date":"2024-11-13","close":6766.5312},{"date":"2024-11-14","close":6599.335},{"date":"2024-11-15","close":6609.1699},{"date":"2024-11-18","close":6599.335},{"date":"2024-11-19","close":6658.3452},{"date":"2024-11-20","close":6638.6753},{"date":"2024-11-21","close":6658.3452},{"date":"2024-11-22","close":6535.4062},{"date":"2024-11-25","close":6451.8086},{"date":"2024-11-26","close":6446.8911},{"date":"2024-11-27","close":6545.2417},{"date":"2024-11-28","close":6589.499},{"date":"2024-11-29","close":6584.582},{"date":"2024-12-02","close":6682.9326},{"date":"2024-12-03","close":6746.8608},{"date":"2024-12-04","close":6756.6953},{"date":"2024-12-05","close":6727.1909},{"date":"2024-12-06","close":6914.0566},{"date":"2024-12-09","close":6953.3975},{"date":"2024-12-10","close":7228.7793},{"date":"2024-12-11","close":7120.5938},{"date":"2024-12-12","close":7223.8613},{"date":"2024-12-13","close":7046.8306},{"date":"2024-12-16","close":6904.2217},{"date":"2024-12-17","close":6914.0566},{"date":"2024-12-18","close":6992.7373},{"date":"2024-12-19","close":7032.0776},{"date":"2024-12-20","close":7051.7485},{"date":"2024-12-23","close":7066.501},{"date":"2024-12-24","close":7155.0166},{"date":"2024-12-26","close":7238.6143},{"date":"2024-12-27","close":7253.3667},{"date":"2024-12-30","close":7268.1191},{"date":"2025-01-02","close":7036.9951},{"date":"2025-01-03","close":7002.5728},{"date":"2025-01-06","close":7032.0776},{"date":"2025-01-07","close":6845.2114},{"date":"2025-01-08","close":6855.0469},{"date":"2025-01-09","close":6869.7988},{"date":"2025-01-10","close":6796.0361},{"date":"2025-01-13","close":6732.1074},{"date":"2025-01-14","close":6953.3975},{"date":"2025-01-15","close":6904.2217},{"date":"2025-01-16","close":6997.6553},{"date":"2025-01-17","close":7091.0884},{"date":"2025-01-20","close":7258.2847},{"date":"2025-01-21","close":7322.2124},{"date":"2025-01-22","close":7164.8511},{"date":"2025-01-23","close":7041.9131},{"date":"2025-01-24","close":7261.48},{"date":"2025-01-31","close":7655.3232},{"date":"2025-02-03","close":7512.5552},{"date":"2025-02-04","close":7842.3989},{"date":"2025-02-05","close":7743.9385},{"date":"2025-02-06","close":7896.5522},{"date":"2025-02-07","close":8024.5508},{"date":"2025-02-10","close":8329.7793},{"date":"2025-02-11","close":8236.2412},{"date":"2025-02-12","close":8300.2412},{"date":"2025-02-13","close":8521.7783},{"date":"2025-02-14","close":8497.1621},{"date":"2025-02-17","close":8585.7773},{"date":"2025-02-18","close":8767.9297},{"date":"2025-02-19","close":8846.6982},{"date":"2025-02-20","close":8703.9307},{"date":"2025-02-21","close":9043.6191},{"date":"2025-02-24","close":9004.2354},{"date":"2025-02-25","close":8950.0811},{"date":"2025-02-26","close":9309.4629},{"date":"2025-02-27","close":9339.001},{"date":"2025-02-28","close":8905.7734},{"date":"2025-03-04","close":8822.082},{"date":"2025-03-05","close":9038.6953},{"date":"2025-03-06","close":9491.6172},{"date":"2025-03-07","close":9501.4629},{"date":"2025-03-10","close":9363.6172},{"date":"2025-03-11","close":9383.3096},{"date":"2025-03-12","close":9304.54},{"date":"2025-03-13","close":9033.7734},{"date":"2025-03-14","close":9334.0791},{"date":"2025-03-17","close":9284.8486},{"date":"2025-03-18","close":9585.1543},{"date":"2025-03-19","close":9599.9238},{"date":"2025-03-20","close":9348.8477},{"date":"2025-03-21","close":9014.082},{"date":"2025-03-24","close":8989.4668},{"date":"2025-03-25","close":8861.4678},{"date":"2025-03-26","close":8881.1602},{"date":"2025-03-27","close":8999.3115},{"date":"2025-03-28","close":8831.9287},{"date":"2025-03-31","close":8615.3164},{"date":"2025-04-01","close":8689.1611},{"date":"2025-04-02","close":8644.8525},{"date":"2025-04-03","close":8457.7783},{"date":"2025-04-04","close":8260.8574},{"date":"2025-04-07","close":7128.5581},{"date":"2025-04-08","close":7103.9438},{"date":"2025-04-09","close":7507.6323},{"date":"2025-04-10","close":7778.3989},{"date":"2025-04-11","close":7817.7837},{"date":"2025-04-14","close":7783.3223},{"date":"2025-04-15","close":7694.708},{"date":"2025-04-16","close":7443.6323},{"date":"2025-04-17","close":7571.6318},{"date":"2025-04-18","close":7532.2466},{"date":"2025-04-21","close":7660.2466},{"date":"2025-04-22","close":7611.0161},{"date":"2025-04-23","close":7837.4756},{"date":"2025-04-24","close":7778.3989},{"date":"2025-04-25","close":7901.4746},{"date":"2025-04-28","close":7871.937},{"date":"2025-04-29","close":7896.5522},{"date":"2025-04-30","close":7911.3208},{"date":"2025-05-02","close":8118.0894},{"date":"2025-05-07","close":8024.5508},{"date":"2025-05-08","close":8014.7051},{"date":"2025-05-09","close":7896.5522},{"date":"2025-05-12","close":8142.7036},{"date":"2025-05-13","close":8177.165},{"date":"2025-05-14","close":8270.7041},{"date":"2025-05-15","close":8049.1665},{"date":"2025-05-16","close":7985.167},{"date":"2025-05-19","close":7975.3203},{"date":"2025-05-20","close":8039.3208},{"date":"2025-05-21","close":8044.2432},{"date":"2025-05-22","close":7876.8599},{"date":"2025-05-23","close":7817.7837},{"date":"2025-05-26","close":7625.7847},{"date":"2025-05-27","close":7684.8613},{"date":"2025-05-28","close":7719.3228},{"date":"2025-05-29","close":7867.0137},{"date":"2025-05-30","close":7704.5532},{"date":"2025-06-02","close":7551.9395},{"date":"2025-06-04","close":7748.8608},{"date":"2025-06-05","close":7798.0913},{"date":"2025-06-09","close":7970.3975},{"date":"2025-06-10","close":7935.9365},{"date":"2025-06-11","close":8147.627},{"date":"2025-06-12","close":7901.4746},{"date":"2025-06-13","close":7758.7065},{"date":"2025-06-16","close":7803.0137},{"date":"2025-06-17","close":7793.1685},{"date":"2025-06-18","close":7748.8608},{"date":"2025-06-19","close":7611.0161},{"date":"2025-06-20","close":7551.9395},{"date":"2025-06-23","close":7788.2456},{"date":"2025-06-24","close":7832.5527},{"date":"2025-06-25","close":7931.0132},{"date":"2025-06-26","close":7847.3213},{"date":"2025-06-27","close":7871.937},{"date":"2025-06-30","close":7842.3989},{"date":"2025-07-01","close":7852.2446},{"date":"2025-07-02","close":7793.1685},{"date":"2025-07-03","close":7709.4766},{"date":"2025-07-04","close":7684.8613},{"date":"2025-07-07","close":7743.9385},{"date":"2025-07-08","close":7876.8599},{"date":"2025-07-09","close":7812.8599},{"date":"2025-07-10","close":7763.6299},{"date":"2025-07-11","close":7945.7822},{"date":"2025-07-14","close":7921.167},{"date":"2025-07-15","close":8063.9346},{"date":"2025-07-16","close":8201.7803},{"date":"2025-07-17","close":8246.0869},{"date":"2025-07-18","close":8315.0098},{"date":"2025-07-21","close":8413.4707},{"date":"2025-07-22","close":8418.3936},{"date":"2025-07-23","close":8580.8545},{"date":"2025-07-24","close":8546.3936},{"date":"2025-07-25","close":8462.7012},{"date":"2025-07-28","close":8472.5469},{"date":"2025-07-29","close":8452.8545},{"date":"2025-07-30","close":8291.3867},{"date":"2025-07-31","close":8212.1387},{"date":"2025-08-01","close":8286.4336},{"date":"2025-08-04","close":8217.0918},{"date":"2025-08-05","close":8321.1045},{"date":"2025-08-06","close":8321.1045},{"date":"2025-08-07","close":8326.0576},{"date":"2025-08-08","close":8241.8555},{"date":"2025-08-11","close":8226.998},{"date":"2025-08-12","close":8192.3252},{"date":"2025-08-13","close":8365.6816},{"date":"2025-08-14","close":8395.4014},{"date":"2025-08-18","close":8439.9775},{"date":"2025-08-19","close":8420.165},{"date":"2025-08-20","close":8449.8838},{"date":"2025-08-21","close":8375.5869},{"date":"2025-08-22","close":8534.085},{"date":"2025-08-25","close":8821.3613},{"date":"2025-08-26","close":8870.8916},{"date":"2025-08-27","close":8717.3467},{"date":"2025-08-28","close":8548.9443},{"date":"2025-08-29","close":8667.8184},{"date":"2025-09-01","close":8831.2666},{"date":"2025-09-02","close":8707.4414},{"date":"2025-09-03","close":8657.9111},{"date":"2025-09-04","close":8489.5088},{"date":"2025-09-05","close":8648.0049},{"date":"2025-09-08","close":8747.0664},{"date":"2025-09-09","close":8766.8779},{"date":"2025-09-10","close":8984.8115},{"date":"2025-09-11","close":9019.4824},{"date":"2025-09-12","close":9123.4961},{"date":"2025-09-15","close":9143.3086},{"date":"2025-09-16","close":9192.8389},{"date":"2025-09-17","close":9589.083},{"date":"2025-09-18","close":9475.1621},{"date":"2025-09-19","close":9603.9414},{"date":"2025-09-22","close":9544.5049},{"date":"2025-09-23","close":9381.0547},{"date":"2025-09-24","close":9623.7529},{"date":"2025-09-25","close":9831.7812},{"date":"2025-09-26","close":9747.5801},{"date":"2025-09-29","close":9707.9551},{"date":"2025-09-30","close":9856.5469},{"date":"2025-10-01","close":9925.8896},{"date":"2025-10-02","close":10267.6484},{"date":"2025-10-10","close":9782.251},{"date":"2025-10-13","close":9494.9746},{"date":"2025-10-14","close":9277.04},{"date":"2025-10-15","close":9460.3027},{"date":"2025-10-16","close":9301.8057},{"date":"2025-10-17","close":9054.1543},{"date":"2025-10-20","close":9217.6045},{"date":"2025-10-21","close":9499.9277},{"date":"2025-10-22","close":9306.7598},{"date":"2025-10-23","close":9321.6182},{"date":"2025-10-24","close":9485.0693},{"date":"2025-10-27","close":9683.1895},{"date":"2025-10-28","close":9633.6592},{"date":"2025-10-29","close":9618.8008},{"date":"2025-10-30","close":9416.4873},{"date":"2025-10-31","close":9277.6445},{"date":"2025-11-03","close":9282.6035},{"date":"2025-11-04","close":9143.7607},{"date":"2025-11-05","close":9203.2646},{"date":"2025-11-06","close":9366.9014},{"date":"2025-11-07","close":9332.1904},{"date":"2025-11-10","close":9381.7764},{"date":"2025-11-11","close":9446.2393},{"date":"2025-11-12","close":9500.7842},{"date":"2025-11-13","close":9590.041},{"date":"2025-11-14","close":9347.0664},{"date":"2025-11-17","close":9168.5547},{"date":"2025-11-18","close":9019.7949},{"date":"2025-11-19","close":8995.002},{"date":"2025-11-20","close":8871.0352},{"date":"2025-11-21","close":8801.6143},{"date":"2025-11-24","close":8980.126},{"date":"2025-11-25","close":8970.209},{"date":"2025-11-26","close":9044.5889},{"date":"2025-11-27","close":9024.7529},{"date":"2025-11-28","close":9024.7529},{"date":"2025-12-01","close":9079.2988},{"date":"2025-12-02","close":9004.9189},{"date":"2025-12-03","close":8885.9111},{"date":"2025-12-04","close":8990.043},{"date":"2025-12-05","close":9084.2568},{"date":"2025-12-08","close":9104.0918},{"date":"2025-12-09","close":8940.4561},{"date":"2025-12-10","close":8950.374},{"date":"2025-12-11","close":8930.5381},{"date":"2025-12-12","close":9114.0088},{"date":"2025-12-15","close":8920.6211},{"date":"2025-12-16","close":8677.6484},{"date":"2025-12-17","close":8841.2832},{"date":"2025-12-18","close":8692.5234},{"date":"2025-12-19","close":8880.9521},{"date":"2025-12-22","close":8930.5391},{"date":"2025-12-23","close":8895.8281},{"date":"2025-12-24","close":8752.0273},{"date":"2025-12-26","close":8742.1104},{"date":"2025-12-29","close":8642.9375},{"date":"2025-12-30","close":8771.8623},{"date":"2026-01-02","close":9049.5469},{"date":"2026-01-05","close":9039.6299},{"date":"2026-01-06","close":9257.8096},{"date":"2026-01-07","close":9034.6699},{"date":"2026-01-08","close":8955.332},{"date":"2026-01-09","close":9074.3398},{"date":"2026-01-12","close":9396.6533},{"date":"2026-01-13","close":9416.4873},{"date":"2026-01-14","close":9505.7422},{"date":"2026-01-15","close":9337.1494},{"date":"2026-01-16","close":9352.0244},{"date":"2026-01-19","close":9252.8516},{"date":"2026-01-20","close":9193.3477},{"date":"2026-01-21","close":9143.7607},{"date":"2026-01-22","close":9178.4717},{"date":"2026-01-23","close":9252.8516},{"date":"2026-01-26","close":8975.166},{"date":"2026-01-27","close":9039.6299},{"date":"2026-01-28","close":9128.8848},{"date":"2026-01-29","close":9067.3447},{"date":"2026-01-30","close":8963.1221},{"date":"2026-02-02","close":8749.7148},{"date":"2026-02-03","close":8620.6768},{"date":"2026-02-04","close":8531.3438},{"date":"2026-02-05","close":8541.2695},{"date":"2026-02-06","close":8571.0479},{"date":"2026-02-09","close":8640.5293},{"date":"2026-02-10","close":8645.4922},{"date":"2026-02-11","close":8665.3438},{"date":"2026-02-12","close":8496.6025},{"date":"2026-02-13","close":8367.5654},{"date":"2026-02-19","close":8501.5664},{"date":"2026-02-20","close":8253.418},{"date":"2026-02-23","close":8451.9365},{"date":"2026-02-24","close":8258.3809},{"date":"2026-02-25","close":8149.1953},{"date":"2026-02-26","close":7965.5654},{"date":"2026-02-27","close":8044.9727},{"date":"2026-03-03","close":7772.0093},{"date":"2026-03-04","close":7647.9351},{"date":"2026-03-05","close":7613.1943},{"date":"2026-03-06","close":7920.8984},{"date":"2026-03-09","close":7980.4541},{"date":"2026-03-10","close":8054.8989},{"date":"2026-03-11","close":8054.8989},{"date":"2026-03-12","close":8054.8989},{"date":"2026-03-13","close":8109.4912},{"date":"2026-03-16","close":8303.0469},{"date":"2026-03-17","close":8253.418},{"date":"2026-03-18","close":8248.4541},{"date":"2026-03-19","close":8154.1582},{"date":"2026-03-20","close":7940.7505},{"date":"2026-03-23","close":7712.4541},{"date":"2026-03-24","close":7781.9355},{"date":"2026-03-25","close":7930.8247},{"date":"2026-03-26","close":7831.5654},{"date":"2026-03-27","close":7876.2319},{"date":"2026-03-30","close":7727.3428},{"date":"2026-03-31","close":7702.5283},{"date":"2026-04-01","close":7781.9355},{"date":"2026-04-02","close":7682.6758},{"date":"2026-04-03","close":7613.1943},{"date":"2026-04-06","close":7642.9727},{"date":"2026-04-07","close":7662.8242},{"date":"2026-04-08","close":7866.3057},{"date":"2026-04-09","close":7791.8613},{"date":"2026-04-10","close":7846.4541},{"date":"2026-04-13","close":7806.7505},{"date":"2026-04-14","close":7801.7876},{"date":"2026-04-15","close":7881.1948},{"date":"2026-04-16","close":8139.2695},{"date":"2026-04-17","close":8094.6025},{"date":"2026-04-20","close":8149.1953},{"date":"2026-04-21","close":8079.7139},{"date":"2026-04-22","close":7970.5283},{"date":"2026-04-23","close":7836.5283},{"date":"2026-04-24","close":7920.8989},{"date":"2026-04-27","close":7910.9727},{"date":"2026-04-28","close":7727.3428},{"date":"2026-04-29","close":7867.4062},{"date":"2026-04-30","close":7857.4727},{"date":"2026-05-04","close":7956.8086},{"date":"2026-05-06","close":7862.4395},{"date":"2026-05-07","close":8085.9453},{"date":"2026-05-08","close":8090.9121},{"date":"2026-05-11","close":8175.3477},{"date":"2026-05-12","close":8175.3477},{"date":"2026-05-13","close":8215.082},{"date":"2026-05-14","close":8304.4844},{"date":"2026-05-15","close":8031.3105},{"date":"2026-05-18","close":7852.5059},{"date":"2026-05-19","close":7951.8418},{"date":"2026-05-20","close":7986.6094},{"date":"2026-05-21","close":7857.4727},{"date":"2026-05-22","close":8036.2773},{"date":"2026-05-26","close":8120.7129},{"date":"2026-05-27","close":8001.5098},{"date":"2026-05-28","close":7991.5762},{"date":"2026-05-29","close":8031.3105},{"date":"2026-06-01","close":8080.9785},{"date":"2026-06-02","close":8498.1895},{"date":"2026-06-04","close":8259.7832},{"date":"2026-06-05","close":8135.6133},{"date":"2026-06-08","close":7917.0742},{"date":"2026-06-09","close":7936.9414},{"date":"2026-06-10","close":7807.8047},{"date":"2026-06-11","close":7698.5352},{"date":"2026-06-12","close":7768.0703},{"date":"2026-06-15","close":7807.8047},{"date":"2026-06-16","close":7658.8008},{"date":"2026-06-17","close":7638.9336},{"date":"2026-06-18","close":7633.9668},{"date":"2026-06-19","close":7658.8008},{"date":"2026-06-22","close":7648.8672},{"date":"2026-06-23","close":7360.793},{"date":"2026-06-24","close":7509.7969},{"date":"2026-06-25","close":7370.7266},{"date":"2026-06-26","close":7062.7852},{"date":"2026-06-29","close":7390.5938},{"date":"2026-06-30","close":7539.5977},{"date":"2026-07-01","close":7594.2324},{"date":"2026-07-02","close":7559.4648},{"date":"2026-07-03","close":7544.5645},{"date":"2026-07-06","close":7529.6641},{"date":"2026-07-07","close":7475.0293},{"date":"2026-07-08","close":7797.8711},{"date":"2026-07-09","close":7753.1699},{"date":"2026-07-10","close":7812.7715},{"date":"2026-07-13","close":7643.9004},{"date":"2026-07-14","close":7668.7344},{"date":"2026-07-15","close":7698.5352},{"date":"2026-07-16","close":7802.8379},{"date":"2026-07-20","close":7589.2656},{"date":"2026-07-21","close":7743.2363},{"date":"2026-07-22","close":7514.7637},{"date":"2026-07-23","close":7534.6309},{"date":"2026-07-24","close":7385.627},{"date":"2026-07-27","close":7524.6973},{"date":"2026-07-28","close":7450.1953},{"date":"2026-07-29","close":7629.0},{"date":"2026-07-30","close":7560.0},{"date":"2026-07-31","close":7485.0},{"date":"2026-08-03","close":7545.0},{"date":"2026-08-04","close":7605.0},{"date":"2026-08-05","close":7655.0},{"date":"2026-08-06","close":7485.0},{"date":"2026-08-07","close":7460.0},{"date":"2026-08-10","close":7570.0},{"date":"2026-08-11","close":7470.0},{"date":"2026-08-12","close":7360.0},{"date":"2026-08-13","close":7435.0},{"date":"2026-08-14","close":7270.0},{"date":"2026-08-18","close":7295.0},{"date":"2026-08-19","close":7125.0},{"date":"2026-08-20","close":7200.0},{"date":"2026-08-21","close":7210.0},{"date":"2026-08-24","close":6935.0},{"date":"2026-08-25","close":6955.0},{"date":"2026-08-26","close":7030.0},{"date":"2026-08-27","close":6960.0},{"date":"2026-08-28","close":6950.0},{"date":"2026-08-31","close":6900.0},{"date":"2026-09-01","close":6850.0},{"date":"2026-09-02","close":6740.0},{"date":"2026-09-03","close":6650.0},{"date":"2026-09-04","close":6725.0},{"date":"2026-09-07","close":6620.0},{"date":"2026-09-08","close":6530.0},{"date":"2026-09-09","close":6440.0},{"date":"2026-09-10","close":6320.0},{"date":"2026-09-11","close":6350.0},{"date":"2026-09-14","close":6335.0},{"date":"2026-09-15","close":6355.0},{"date":"2026-09-16","close":6435.0},{"date":"2026-09-17","close":6480.0},{"date":"2026-09-18","close":6665.0},{"date":"2026-09-21","close":6635.0},{"date":"2026-09-22","close":6565.0},{"date":"2026-09-23","close":6435.0},{"date":"2026-09-28","close":6425.0},{"date":"2026-09-29","close":6295.0},{"date":"2026-09-30","close":6270.0},{"date":"2026-10-01","close":6275.0},{"date":"2026-10-02","close":6115.0},{"date":"2026-10-06","close":6160.0},{"date":"2026-10-07","close":6100.0},{"date":"2026-10-08","close":5965.0},{"date":"2026-10-12","close":6050.0},{"date":"2026-10-13","close":6025.0},{"date":"2026-10-14","close":6115.0},{"date":"2026-10-15","close":5930.0},{"date":"2026-10-16","close":5965.0},{"date":"2026-10-19","close":5960.0},{"date":"2026-10-20","close":5825.0},{"date":"2026-10-21","close":5790.0},{"date":"2026-10-22","close":5475.0},{"date":"2026-10-23","close":5505.0}],"chart_data":[{"date":"2024-10-23","open":6841,"high":7037,"low":6811,"close":6944,"volume":331101},{"date":"2024-10-24","open":6944,"high":6944,"low":6771,"close":6796,"volume":188565},{"date":"2024-10-25","open":6742,"high":6958,"low":6728,"close":6885,"volume":301205},{"date":"2024-10-28","open":6933,"high":6968,"low":6500,"close":6924,"volume":168657},{"date":"2024-10-29","open":6983,"high":7080,"low":6948,"close":7003,"volume":581540},{"date":"2024-10-30","open":7058,"high":7058,"low":6797,"close":6847,"volume":267158},{"date":"2024-10-31","open":6840,"high":6889,"low":6775,"close":6855,"volume":157411},{"date":"2024-11-01","open":6797,"high":6865,"low":6714,"close":6767,"volume":279169},{"date":"2024-11-04","open":6786,"high":6821,"low":6684,"close":6757,"volume":129628},{"date":"2024-11-05","open":6777,"high":7015,"low":6753,"close":6980,"volume":490132},{"date":"2024-11-06","open":7046,"high":7110,"low":6884,"close":6998,"volume":398489},{"date":"2024-11-07","open":6914,"high":7081,"low":6884,"close":7037,"volume":475569},{"date":"2024-11-08","open":7189,"high":7321,"low":7056,"close":7130,"volume":589851},{"date":"2024-11-11","open":6884,"high":7081,"low":6781,"close":7081,"volume":654905},{"date":"2024-11-12","open":7042,"high":7130,"low":6811,"close":6821,"volume":325622},{"date":"2024-11-13","open":6777,"high":6787,"low":6690,"close":6767,"volume":425602},{"date":"2024-11-14","open":6766,"high":6836,"low":6594,"close":6599,"volume":150483},{"date":"2024-11-15","open":6594,"high":6718,"low":6560,"close":6609,"volume":187001},{"date":"2024-11-18","open":6594,"high":6984,"low":6546,"close":6599,"volume":287750},{"date":"2024-11-19","open":6648,"high":6688,"low":6574,"close":6658,"volume":63682},{"date":"2024-11-20","open":6742,"high":6742,"low":6599,"close":6639,"volume":208960},{"date":"2024-11-21","open":6653,"high":6722,"low":6638,"close":6658,"volume":267397},{"date":"2024-11-22","open":6658,"high":6717,"low":6525,"close":6535,"volume":561835},{"date":"2024-11-25","open":6532,"high":6547,"low":6408,"close":6452,"volume":223373},{"date":"2024-11-26","open":6457,"high":6522,"low":6404,"close":6447,"volume":316424},{"date":"2024-11-27","open":6440,"high":6545,"low":6392,"close":6545,"volume":454425},{"date":"2024-11-28","open":6618,"high":6688,"low":6551,"close":6589,"volume":72996},{"date":"2024-11-29","open":6590,"high":6746,"low":6536,"close":6585,"volume":362842},{"date":"2024-12-02","open":6618,"high":6756,"low":6613,"close":6683,"volume":86295},{"date":"2024-12-03","open":6771,"high":6776,"low":6644,"close":6747,"volume":82464},{"date":"2024-12-04","open":6761,"high":6846,"low":6742,"close":6757,"volume":91865},{"date":"2024-12-05","open":6775,"high":6775,"low":6678,"close":6727,"volume":66767},{"date":"2024-12-06","open":6736,"high":6919,"low":6736,"close":6914,"volume":86931},{"date":"2024-12-09","open":6894,"high":7037,"low":6894,"close":6953,"volume":178369},{"date":"2024-12-10","open":7548,"high":7607,"low":7189,"close":7229,"volume":818078},{"date":"2024-12-11","open":7190,"high":7264,"low":7097,"close":7121,"volume":358747},{"date":"2024-12-12","open":7125,"high":7283,"low":7076,"close":7224,"volume":203225},{"date":"2024-12-13","open":7220,"high":7220,"low":7023,"close":7047,"volume":202102},{"date":"2024-12-16","open":7003,"high":7061,"low":6894,"close":6904,"volume":418724},{"date":"2024-12-17","open":6958,"high":7012,"low":6840,"close":6914,"volume":464014},{"date":"2024-12-18","open":7008,"high":7032,"low":6948,"close":6993,"volume":75431},{"date":"2024-12-19","open":6914,"high":7037,"low":6889,"close":7032,"volume":307998},{"date":"2024-12-20","open":6939,"high":7092,"low":6939,"close":7052,"volume":100872},{"date":"2024-12-23","open":7062,"high":7100,"low":7018,"close":7067,"volume":51637},{"date":"2024-12-24","open":7130,"high":7219,"low":7071,"close":7155,"volume":197546},{"date":"2024-12-26","open":7184,"high":7249,"low":7184,"close":7239,"volume":84685},{"date":"2024-12-27","open":7311,"high":7380,"low":7188,"close":7253,"volume":184164},{"date":"2024-12-30","open":7259,"high":7302,"low":7189,"close":7268,"volume":216979},{"date":"2025-01-02","open":7268,"high":7268,"low":6983,"close":7037,"volume":87750},{"date":"2025-01-03","open":7032,"high":7104,"low":6933,"close":7003,"volume":228725},{"date":"2025-01-06","open":7051,"high":7155,"low":7017,"close":7032,"volume":230804},{"date":"2025-01-07","open":6993,"high":6993,"low":6775,"close":6845,"volume":264459},{"date":"2025-01-08","open":6874,"high":6919,"low":6746,"close":6855,"volume":94301},{"date":"2025-01-09","open":6856,"high":6925,"low":6786,"close":6870,"volume":153619},{"date":"2025-01-10","open":6846,"high":6925,"low":6786,"close":6796,"volume":208256},{"date":"2025-01-13","open":6742,"high":6796,"low":6689,"close":6732,"volume":167442},{"date":"2025-01-14","open":6757,"high":6978,"low":6699,"close":6953,"volume":300421},{"date":"2025-01-15","open":6953,"high":6963,"low":6850,"close":6904,"volume":99328},{"date":"2025-01-16","open":6919,"high":7071,"low":6914,"close":6998,"volume":123400},{"date":"2025-01-17","open":6948,"high":7120,"low":6943,"close":7091,"volume":213345},{"date":"2025-01-20","open":7168,"high":7320,"low":7168,"close":7258,"volume":295407},{"date":"2025-01-21","open":7337,"high":7392,"low":7220,"close":7322,"volume":235514},{"date":"2025-01-22","open":7234,"high":7312,"low":7130,"close":7165,"volume":196534},{"date":"2025-01-23","open":7199,"high":7278,"low":7042,"close":7042,"volume":113405},{"date":"2025-01-24","open":7064,"high":7285,"low":7049,"close":7261,"volume":166346},{"date":"2025-01-31","open":7487,"high":7660,"low":7472,"close":7655,"volume":455218},{"date":"2025-02-03","open":7558,"high":7563,"low":7302,"close":7513,"volume":648751},{"date":"2025-02-04","open":7676,"high":7907,"low":7626,"close":7842,"volume":568529},{"date":"2025-02-05","open":7907,"high":7931,"low":7656,"close":7744,"volume":451212},{"date":"2025-02-06","open":7749,"high":7922,"low":7695,"close":7897,"volume":323651},{"date":"2025-02-07","open":7927,"high":8202,"low":7917,"close":8025,"volume":536226},{"date":"2025-02-10","open":8122,"high":8335,"low":8122,"close":8330,"volume":744444},{"date":"2025-02-11","open":8345,"high":8399,"low":8157,"close":8236,"volume":428488},{"date":"2025-02-12","open":8315,"high":8330,"low":8162,"close":8300,"volume":294780},{"date":"2025-02-13","open":8448,"high":8659,"low":8379,"close":8522,"volume":841786},{"date":"2025-02-14","open":8359,"high":8537,"low":8309,"close":8497,"volume":365827},{"date":"2025-02-17","open":8581,"high":8856,"low":8467,"close":8586,"volume":1264043},{"date":"2025-02-18","open":8708,"high":8951,"low":8645,"close":8768,"volume":1061925},{"date":"2025-02-19","open":8857,"high":8902,"low":8646,"close":8847,"volume":744050},{"date":"2025-02-20","open":8843,"high":8862,"low":8577,"close":8704,"volume":494621},{"date":"2025-02-21","open":8827,"high":9049,"low":8768,"close":9044,"volume":929541},{"date":"2025-02-24","open":9128,"high":9196,"low":8921,"close":9004,"volume":1038990},{"date":"2025-02-25","open":8697,"high":9038,"low":8639,"close":8950,"volume":709794},{"date":"2025-02-26","open":8933,"high":9314,"low":8878,"close":9309,"volume":888252},{"date":"2025-02-27","open":9324,"high":9517,"low":9055,"close":9339,"volume":1795897},{"date":"2025-02-28","open":9295,"high":9322,"low":8871,"close":8906,"volume":1017439},{"date":"2025-03-04","open":8807,"high":8886,"low":8497,"close":8822,"volume":599820},{"date":"2025-03-05","open":8886,"high":9059,"low":8788,"close":9039,"volume":666319},{"date":"2025-03-06","open":9300,"high":9537,"low":9252,"close":9492,"volume":1082846},{"date":"2025-03-07","open":9491,"high":9758,"low":9374,"close":9501,"volume":1211881},{"date":"2025-03-10","open":9502,"high":9591,"low":9222,"close":9364,"volume":717257},{"date":"2025-03-11","open":9084,"high":9467,"low":9010,"close":9383,"volume":958312},{"date":"2025-03-12","open":9552,"high":9611,"low":9305,"close":9305,"volume":947029},{"date":"2025-03-13","open":9303,"high":9338,"low":8946,"close":9034,"volume":596663},{"date":"2025-03-14","open":9217,"high":9379,"low":9070,"close":9334,"volume":557995},{"date":"2025-03-17","open":9428,"high":9476,"low":9196,"close":9285,"volume":508989},{"date":"2025-03-18","open":9470,"high":9605,"low":9422,"close":9585,"volume":900010},{"date":"2025-03-19","open":9590,"high":9647,"low":9452,"close":9600,"volume":468178},{"date":"2025-03-20","open":9557,"high":9592,"low":9349,"close":9349,"volume":449015},{"date":"2025-03-21","open":9226,"high":9368,"low":8956,"close":9014,"volume":629773},{"date":"2025-03-24","open":9078,"high":9083,"low":8941,"close":8989,"volume":404814},{"date":"2025-03-25","open":8999,"high":9079,"low":8832,"close":8861,"volume":609292},{"date":"2025-03-26","open":8861,"high":8941,"low":8812,"close":8881,"volume":316290},{"date":"2025-03-27","open":8856,"high":9109,"low":8788,"close":8999,"volume":297971},{"date":"2025-03-28","open":9019,"high":9079,"low":8708,"close":8832,"volume":305975},{"date":"2025-03-31","open":8791,"high":8791,"low":8526,"close":8615,"volume":342589},{"date":"2025-04-01","open":8693,"high":8812,"low":8650,"close":8689,"volume":258780},{"date":"2025-04-02","open":8689,"high":8778,"low":8561,"close":8645,"volume":200824},{"date":"2025-04-03","open":8305,"high":8562,"low":8305,"close":8458,"volume":384627},{"date":"2025-04-04","open":8439,"high":8439,"low":8212,"close":8261,"volume":289844},{"date":"2025-04-07","open":7826,"high":8054,"low":7040,"close":7129,"volume":861150},{"date":"2025-04-08","open":7129,"high":7631,"low":7075,"close":7104,"volume":884181},{"date":"2025-04-09","open":6996,"high":7533,"low":6843,"close":7508,"volume":564478},{"date":"2025-04-10","open":7676,"high":7975,"low":7583,"close":7778,"volume":836685},{"date":"2025-04-11","open":7627,"high":7898,"low":7499,"close":7818,"volume":371303},{"date":"2025-04-14","open":7878,"high":7956,"low":7783,"close":7783,"volume":600250},{"date":"2025-04-15","open":7792,"high":7897,"low":7656,"close":7695,"volume":235588},{"date":"2025-04-16","open":7690,"high":7753,"low":7385,"close":7444,"volume":429319},{"date":"2025-04-17","open":7394,"high":7625,"low":7394,"close":7572,"volume":318552},{"date":"2025-04-18","open":7532,"high":7537,"low":7419,"close":7532,"volume":355997},{"date":"2025-04-21","open":7532,"high":7709,"low":7527,"close":7660,"volume":222585},{"date":"2025-04-22","open":7733,"high":7733,"low":7472,"close":7611,"volume":289599},{"date":"2025-04-23","open":7907,"high":7980,"low":7783,"close":7837,"volume":789925},{"date":"2025-04-24","open":7907,"high":7955,"low":7700,"close":7778,"volume":582131},{"date":"2025-04-25","open":7959,"high":7974,"low":7842,"close":7901,"volume":585666},{"date":"2025-04-28","open":7927,"high":7960,"low":7797,"close":7872,"volume":220266},{"date":"2025-04-29","open":7877,"high":7989,"low":7857,"close":7897,"volume":301095},{"date":"2025-04-30","open":7926,"high":7964,"low":7836,"close":7911,"volume":420487},{"date":"2025-05-02","open":8025,"high":8242,"low":7922,"close":8118,"volume":615974},{"date":"2025-05-07","open":8295,"high":8295,"low":8005,"close":8025,"volume":632038},{"date":"2025-05-08","open":8035,"high":8080,"low":7862,"close":8015,"volume":394807},{"date":"2025-05-09","open":8024,"high":8088,"low":7822,"close":7897,"volume":1138874},{"date":"2025-05-12","open":8040,"high":8153,"low":7975,"close":8143,"volume":645343},{"date":"2025-05-13","open":8424,"high":8424,"low":8127,"close":8177,"volume":901272},{"date":"2025-05-14","open":8276,"high":8310,"low":8177,"close":8271,"volume":410111},{"date":"2025-05-15","open":8271,"high":8315,"low":8034,"close":8049,"volume":297279},{"date":"2025-05-16","open":8025,"high":8025,"low":7927,"close":7985,"volume":286091},{"date":"2025-05-19","open":7941,"high":7990,"low":7842,"close":7975,"volume":283074},{"date":"2025-05-20","open":7974,"high":8069,"low":7926,"close":8039,"volume":221578},{"date":"2025-05-21","open":8034,"high":8074,"low":7999,"close":8044,"volume":176850},{"date":"2025-05-22","open":7985,"high":7985,"low":7877,"close":7877,"volume":296862},{"date":"2025-05-23","open":7883,"high":7908,"low":7808,"close":7818,"volume":228859},{"date":"2025-05-26","open":7817,"high":7817,"low":7617,"close":7626,"volume":281458},{"date":"2025-05-27","open":7640,"high":7694,"low":7562,"close":7685,"volume":431556},{"date":"2025-05-28","open":7733,"high":7856,"low":7675,"close":7719,"volume":587789},{"date":"2025-05-29","open":7897,"high":7922,"low":7744,"close":7867,"volume":259094},{"date":"2025-05-30","open":7846,"high":7846,"low":7676,"close":7705,"volume":222036},{"date":"2025-06-02","open":7630,"high":7635,"low":7468,"close":7552,"volume":310142},{"date":"2025-06-04","open":7700,"high":7817,"low":7666,"close":7749,"volume":208427},{"date":"2025-06-05","open":7828,"high":7833,"low":7726,"close":7798,"volume":267190},{"date":"2025-06-09","open":7797,"high":8035,"low":7797,"close":7970,"volume":1418775},{"date":"2025-06-10","open":7975,"high":8040,"low":7897,"close":7936,"volume":187151},{"date":"2025-06-11","open":8010,"high":8148,"low":7980,"close":8148,"volume":310263},{"date":"2025-06-12","open":8054,"high":8142,"low":7861,"close":7901,"volume":308448},{"date":"2025-06-13","open":7857,"high":7897,"low":7715,"close":7759,"volume":419203},{"date":"2025-06-16","open":7760,"high":7803,"low":7692,"close":7803,"volume":399600},{"date":"2025-06-17","open":7803,"high":7888,"low":7783,"close":7793,"volume":276562},{"date":"2025-06-18","open":7817,"high":7882,"low":7734,"close":7749,"volume":164539},{"date":"2025-06-19","open":7733,"high":7796,"low":7602,"close":7611,"volume":501940},{"date":"2025-06-20","open":7611,"high":7640,"low":7532,"close":7552,"volume":465935},{"date":"2025-06-23","open":7554,"high":7788,"low":7544,"close":7788,"volume":439047},{"date":"2025-06-24","open":7868,"high":7888,"low":7730,"close":7833,"volume":474913},{"date":"2025-06-25","open":7842,"high":7936,"low":7842,"close":7931,"volume":518859},{"date":"2025-06-26","open":7936,"high":7936,"low":7822,"close":7847,"volume":663399},{"date":"2025-06-27","open":7917,"high":7917,"low":7837,"close":7872,"volume":322696},{"date":"2025-06-30","open":7917,"high":7917,"low":7812,"close":7842,"volume":165665},{"date":"2025-07-01","open":7817,"high":7857,"low":7812,"close":7852,"volume":122039},{"date":"2025-07-02","open":7853,"high":7928,"low":7760,"close":7793,"volume":219671},{"date":"2025-07-03","open":7791,"high":7791,"low":7656,"close":7709,"volume":327080},{"date":"2025-07-04","open":7709,"high":7816,"low":7602,"close":7685,"volume":375048},{"date":"2025-07-07","open":7691,"high":7769,"low":7656,"close":7744,"volume":181591},{"date":"2025-07-08","open":7817,"high":7897,"low":7774,"close":7877,"volume":176900},{"date":"2025-07-09","open":7961,"high":7961,"low":7793,"close":7813,"volume":210030},{"date":"2025-07-10","open":7812,"high":7827,"low":7739,"close":7764,"volume":299716},{"date":"2025-07-11","open":7793,"high":7951,"low":7750,"close":7946,"volume":429155},{"date":"2025-07-14","open":7861,"high":7921,"low":7806,"close":7921,"volume":217272},{"date":"2025-07-15","open":7911,"high":8098,"low":7906,"close":8064,"volume":340787},{"date":"2025-07-16","open":8207,"high":8330,"low":8162,"close":8202,"volume":768442},{"date":"2025-07-17","open":8167,"high":8261,"low":8152,"close":8246,"volume":598992},{"date":"2025-07-18","open":8256,"high":8385,"low":8256,"close":8315,"volume":507328},{"date":"2025-07-21","open":8393,"high":8482,"low":8355,"close":8413,"volume":439109},{"date":"2025-07-22","open":8413,"high":8448,"low":8339,"close":8418,"volume":664004},{"date":"2025-07-23","open":8472,"high":8621,"low":8413,"close":8581,"volume":487268},{"date":"2025-07-24","open":8581,"high":8616,"low":8492,"close":8546,"volume":386273},{"date":"2025-07-25","open":8528,"high":8533,"low":8419,"close":8463,"volume":727736},{"date":"2025-07-28","open":8508,"high":8561,"low":8429,"close":8473,"volume":211127},{"date":"2025-07-29","open":8472,"high":8517,"low":8364,"close":8453,"volume":278311},{"date":"2025-07-30","open":8510,"high":8510,"low":8212,"close":8291,"volume":563592},{"date":"2025-07-31","open":8445,"high":8445,"low":8172,"close":8212,"volume":343002},{"date":"2025-08-01","open":8217,"high":8346,"low":8217,"close":8286,"volume":257790},{"date":"2025-08-04","open":8202,"high":8281,"low":8023,"close":8217,"volume":215684},{"date":"2025-08-05","open":8351,"high":8351,"low":8236,"close":8321,"volume":223738},{"date":"2025-08-06","open":8410,"high":8410,"low":8261,"close":8321,"volume":211369},{"date":"2025-08-07","open":8386,"high":8386,"low":8246,"close":8326,"volume":102123},{"date":"2025-08-08","open":8332,"high":8347,"low":8228,"close":8242,"volume":195927},{"date":"2025-08-11","open":8246,"high":8271,"low":8172,"close":8227,"volume":133983},{"date":"2025-08-12","open":8202,"high":8232,"low":8152,"close":8192,"volume":271441},{"date":"2025-08-13","open":8236,"high":8410,"low":8236,"close":8366,"volume":224538},{"date":"2025-08-14","open":8450,"high":8530,"low":8356,"close":8395,"volume":328605},{"date":"2025-08-18","open":8371,"high":8535,"low":8361,"close":8440,"volume":835565},{"date":"2025-08-19","open":8445,"high":8490,"low":8390,"close":8420,"volume":571319},{"date":"2025-08-20","open":8341,"high":8460,"low":8341,"close":8450,"volume":363219},{"date":"2025-08-21","open":8450,"high":8455,"low":8376,"close":8376,"volume":120879},{"date":"2025-08-22","open":8439,"high":8534,"low":8439,"close":8534,"volume":361801},{"date":"2025-08-25","open":8618,"high":8845,"low":8618,"close":8821,"volume":764248},{"date":"2025-08-26","open":9005,"high":9005,"low":8717,"close":8871,"volume":502255},{"date":"2025-08-27","open":8842,"high":8941,"low":8717,"close":8717,"volume":1167866},{"date":"2025-08-28","open":8717,"high":8717,"low":8460,"close":8549,"volume":643269},{"date":"2025-08-29","open":8604,"high":8693,"low":8535,"close":8668,"volume":289447},{"date":"2025-09-01","open":8736,"high":8875,"low":8736,"close":8831,"volume":628938},{"date":"2025-09-02","open":8896,"high":8896,"low":8654,"close":8707,"volume":464362},{"date":"2025-09-03","open":8747,"high":8827,"low":8634,"close":8658,"volume":823037},{"date":"2025-09-04","open":8766,"high":8766,"low":8480,"close":8490,"volume":366213},{"date":"2025-09-05","open":8524,"high":8648,"low":8499,"close":8648,"volume":275131},{"date":"2025-09-08","open":8707,"high":8747,"low":8609,"close":8747,"volume":276170},{"date":"2025-09-09","open":8787,"high":8891,"low":8747,"close":8767,"volume":384960},{"date":"2025-09-10","open":8860,"high":9049,"low":8860,"close":8985,"volume":594953},{"date":"2025-09-11","open":8985,"high":9019,"low":8822,"close":9019,"volume":603972},{"date":"2025-09-12","open":9114,"high":9181,"low":9054,"close":9123,"volume":456205},{"date":"2025-09-15","open":9129,"high":9252,"low":9069,"close":9143,"volume":521258},{"date":"2025-09-16","open":9188,"high":9263,"low":9110,"close":9193,"volume":429925},{"date":"2025-09-17","open":9257,"high":9594,"low":9252,"close":9589,"volume":768340},{"date":"2025-09-18","open":9600,"high":9792,"low":9475,"close":9475,"volume":1142561},{"date":"2025-09-19","open":9559,"high":9732,"low":9519,"close":9604,"volume":518737},{"date":"2025-09-22","open":9613,"high":9816,"low":9465,"close":9545,"volume":759111},{"date":"2025-09-23","open":9728,"high":9728,"low":9316,"close":9381,"volume":433405},{"date":"2025-09-24","open":9382,"high":9664,"low":9352,"close":9624,"volume":813852},{"date":"2025-09-25","open":9628,"high":9892,"low":9628,"close":9832,"volume":937190},{"date":"2025-09-26","open":9812,"high":9827,"low":9718,"close":9748,"volume":724844},{"date":"2025-09-29","open":9738,"high":9916,"low":9590,"close":9708,"volume":467040},{"date":"2025-09-30","open":9748,"high":9857,"low":9718,"close":9857,"volume":381493},{"date":"2025-10-01","open":9872,"high":9951,"low":9862,"close":9926,"volume":437715},{"date":"2025-10-02","open":10005,"high":10313,"low":9955,"close":10268,"volume":1205683},{"date":"2025-10-10","open":10269,"high":10274,"low":9758,"close":9782,"volume":991718},{"date":"2025-10-13","open":9605,"high":9678,"low":9321,"close":9495,"volume":1111880},{"date":"2025-10-14","open":9609,"high":9688,"low":9228,"close":9277,"volume":845106},{"date":"2025-10-15","open":9336,"high":9460,"low":9297,"close":9460,"volume":519134},{"date":"2025-10-16","open":9609,"high":9609,"low":9253,"close":9302,"volume":797805},{"date":"2025-10-17","open":9305,"high":9350,"low":9019,"close":9054,"volume":583148},{"date":"2025-10-20","open":9198,"high":9351,"low":9163,"close":9218,"volume":502924},{"date":"2025-10-21","open":9356,"high":9555,"low":9356,"close":9500,"volume":599599},{"date":"2025-10-22","open":9501,"high":9501,"low":9199,"close":9307,"volume":591712},{"date":"2025-10-23","open":9264,"high":9322,"low":9041,"close":9322,"volume":245010},{"date":"2025-10-24","open":9446,"high":9530,"low":9431,"close":9485,"volume":521630},{"date":"2025-10-27","open":9643,"high":9713,"low":9580,"close":9683,"volume":1195874},{"date":"2025-10-28","open":9803,"high":9803,"low":9601,"close":9634,"volume":317230},{"date":"2025-10-29","open":9643,"high":9673,"low":9609,"close":9619,"volume":395992},{"date":"2025-10-30","open":9644,"high":9644,"low":9386,"close":9416,"volume":831855},{"date":"2025-10-31","open":9422,"high":9476,"low":9259,"close":9278,"volume":845891},{"date":"2025-11-03","open":9312,"high":9337,"low":9189,"close":9283,"volume":509711,"rsi_14":50.12,"sma_20":9512.15,"sma_60":9061.37,"sma_120":8519.47},{"date":"2025-11-04","open":9282,"high":9391,"low":9144,"close":9144,"volume":414965,"rsi_14":41.98,"sma_20":9476.5,"sma_60":9076.82,"sma_120":8528.88},{"date":"2025-11-05","open":9139,"high":9203,"low":8971,"close":9203,"volume":450348,"rsi_14":47.35,"sma_20":9440.35,"sma_60":9091.52,"sma_120":8539.76},{"date":"2025-11-06","open":9317,"high":9367,"low":9174,"close":9367,"volume":175873,"rsi_14":58.7,"sma_20":9395.2,"sma_60":9108.93,"sma_120":8549.95},{"date":"2025-11-07","open":9367,"high":9417,"low":9283,"close":9332,"volume":221654,"rsi_14":53.41,"sma_20":9372.65,"sma_60":9125.68,"sma_120":8559.56},{"date":"2025-11-10","open":9337,"high":9407,"low":9244,"close":9382,"volume":406528,"rsi_14":45.83,"sma_20":9366.95,"sma_60":9144.68,"sma_120":8568.8},{"date":"2025-11-11","open":9485,"high":9570,"low":9391,"close":9446,"volume":514570,"rsi_14":55.39,"sma_20":9375.4,"sma_60":9165.0,"sma_120":8580.43},{"date":"2025-11-12","open":9491,"high":9601,"low":9457,"close":9501,"volume":309398,"rsi_14":56.69,"sma_20":9377.4,"sma_60":9186.8,"sma_120":8593.06},{"date":"2025-11-13","open":9565,"high":9699,"low":9456,"close":9590,"volume":543280,"rsi_14":54.16,"sma_20":9391.8,"sma_60":9207.2,"sma_120":8606.52},{"date":"2025-11-14","open":9447,"high":9491,"low":9288,"close":9347,"volume":496546,"rsi_14":37.13,"sma_20":9406.35,"sma_60":9223.05,"sma_120":8617.4},{"date":"2025-11-17","open":9204,"high":9326,"low":9159,"close":9169,"volume":294582,"rsi_14":33.82,"sma_20":9403.85,"sma_60":9235.18,"sma_120":8626.76},{"date":"2025-11-18","open":9095,"high":9208,"low":9005,"close":9020,"volume":374427,"rsi_14":30.94,"sma_20":9379.85,"sma_60":9245.18,"sma_120":8636.28},{"date":"2025-11-19","open":9029,"high":9104,"low":8920,"close":8995,"volume":384331,"rsi_14":34.91,"sma_20":9364.35,"sma_60":9254.28,"sma_120":8646.11},{"date":"2025-11-20","open":9010,"high":9095,"low":8866,"close":8871,"volume":1106915,"rsi_14":35.27,"sma_20":9341.85,"sma_60":9262.53,"sma_120":8656.48},{"date":"2025-11-21","open":8737,"high":8817,"low":8628,"close":8802,"volume":546181,"rsi_14":33.36,"sma_20":9307.7,"sma_60":9266.98,"sma_120":8665.78},{"date":"2025-11-24","open":8816,"high":8980,"low":8726,"close":8980,"volume":228002,"rsi_14":44.5,"sma_20":9272.6,"sma_60":9269.63,"sma_120":8676.29},{"date":"2025-11-25","open":9074,"high":9133,"low":8970,"close":8970,"volume":257332,"rsi_14":41.91,"sma_20":9239.5,"sma_60":9271.3,"sma_120":8685.49},{"date":"2025-11-26","open":9020,"high":9075,"low":8986,"close":9045,"volume":311628,"rsi_14":38.07,"sma_20":9210.8,"sma_60":9276.77,"sma_120":8696.66},{"date":"2025-11-27","open":9045,"high":9119,"low":8975,"close":9025,"volume":171201,"rsi_14":41.37,"sma_20":9194.8,"sma_60":9285.88,"sma_120":8709.52},{"date":"2025-11-28","open":9084,"high":9094,"low":8935,"close":9025,"volume":89380,"rsi_14":39.13,"sma_20":9185.75,"sma_60":9293.02,"sma_120":8720.74},{"date":"2025-12-01","open":9045,"high":9099,"low":8960,"close":9079,"volume":271155,"rsi_14":38.66,"sma_20":9179.2,"sma_60":9298.33,"sma_120":8732.02},{"date":"2025-12-02","open":9109,"high":9159,"low":8985,"close":9005,"volume":220137,"rsi_14":33.96,"sma_20":9175.8,"sma_60":9304.48,"sma_120":8741.24},{"date":"2025-12-03","open":9015,"high":9025,"low":8886,"close":8886,"volume":140364,"rsi_14":26.55,"sma_20":9163.45,"sma_60":9309.45,"sma_120":8749.74},{"date":"2025-12-04","open":8866,"high":9010,"low":8856,"close":8990,"volume":128958,"rsi_14":38.25,"sma_20":9148.2,"sma_60":9318.97,"sma_120":8757.35},{"date":"2025-12-05","open":9025,"high":9094,"low":8940,"close":9084,"volume":133775,"rsi_14":49.47,"sma_20":9139.45,"sma_60":9327.42,"sma_120":8767.8},{"date":"2025-12-08","open":9164,"high":9183,"low":9069,"close":9104,"volume":300917,"rsi_14":57.78,"sma_20":9129.2,"sma_60":9334.57,"sma_120":8779.61},{"date":"2025-12-09","open":9099,"high":9134,"low":8926,"close":8940,"volume":251657,"rsi_14":50.66,"sma_20":9107.45,"sma_60":9338.63,"sma_120":8789.68},{"date":"2025-12-10","open":8985,"high":8985,"low":8861,"close":8950,"volume":290130,"rsi_14":57.3,"sma_20":9083.5,"sma_60":9339.22,"sma_120":8799.92},{"date":"2025-12-11","open":8965,"high":9020,"low":8896,"close":8931,"volume":175562,"rsi_14":60.16,"sma_20":9054.05,"sma_60":9338.9,"sma_120":8810.36},{"date":"2025-12-12","open":8980,"high":9114,"low":8935,"close":9114,"volume":228987,"rsi_14":60.41,"sma_20":9046.05,"sma_60":9339.92,"sma_120":8823.48},{"date":"2025-12-15","open":9055,"high":9114,"low":8881,"close":8921,"volume":167012,"rsi_14":50.85,"sma_20":9037.2,"sma_60":9337.37,"sma_120":8835.46},{"date":"2025-12-16","open":8821,"high":8821,"low":8638,"close":8678,"volume":302640,"rsi_14":38.85,"sma_20":9023.5,"sma_60":9329.92,"sma_120":8843.45},{"date":"2025-12-17","open":8727,"high":8856,"low":8707,"close":8841,"volume":197486,"rsi_14":43.64,"sma_20":9019.25,"sma_60":9318.6,"sma_120":8852.44},{"date":"2025-12-18","open":8816,"high":8816,"low":8653,"close":8693,"volume":137620,"rsi_14":39.56,"sma_20":9013.75,"sma_60":9306.7,"sma_120":8859.36},{"date":"2025-12-19","open":8802,"high":8901,"low":8767,"close":8881,"volume":177672,"rsi_14":44.25,"sma_20":9021.2,"sma_60":9295.8,"sma_120":8868.56},{"date":"2025-12-22","open":8921,"high":8985,"low":8901,"close":8931,"volume":151931,"rsi_14":47.81,"sma_20":9022.2,"sma_60":9286.73,"sma_120":8877.97},{"date":"2025-12-23","open":9005,"high":9005,"low":8896,"close":8896,"volume":86966,"rsi_14":50.31,"sma_20":9021.95,"sma_60":9279.82,"sma_120":8887.33},{"date":"2025-12-24","open":8911,"high":8926,"low":8752,"close":8752,"volume":192110,"rsi_14":42.81,"sma_20":9010.75,"sma_60":9266.45,"sma_120":8895.41},{"date":"2025-12-26","open":8752,"high":8797,"low":8668,"close":8742,"volume":114884,"rsi_14":39.12,"sma_20":8996.5,"sma_60":9249.43,"sma_120":8903.9},{"date":"2025-12-29","open":8737,"high":8821,"low":8628,"close":8643,"volume":153130,"rsi_14":36.04,"sma_20":8977.25,"sma_60":9232.15,"sma_120":8912.24},{"date":"2025-12-30","open":8643,"high":8816,"low":8608,"close":8772,"volume":255119,"rsi_14":44.79,"sma_20":8961.75,"sma_60":9217.7,"sma_120":8921.87},{"date":"2026-01-02","open":8767,"high":9069,"low":8668,"close":9050,"volume":240624,"rsi_14":52.63,"sma_20":8964.0,"sma_60":9205.43,"sma_120":8933.34},{"date":"2026-01-05","open":9124,"high":9154,"low":9000,"close":9040,"volume":311245,"rsi_14":52.91,"sma_20":8971.75,"sma_60":9191.85,"sma_120":8943.62},{"date":"2026-01-06","open":9139,"high":9283,"low":9139,"close":9258,"volume":262071,"rsi_14":53.77,"sma_20":8985.25,"sma_60":9176.22,"sma_120":8956.28},{"date":"2026-01-07","open":9278,"high":9322,"low":9005,"close":9035,"volume":1524491,"rsi_14":52.94,"sma_20":8982.75,"sma_60":9164.95,"sma_120":8967.47},{"date":"2026-01-08","open":9059,"high":9074,"low":8911,"close":8955,"volume":536842,"rsi_14":57.82,"sma_20":8975.25,"sma_60":9157.13,"sma_120":8976.48},{"date":"2026-01-09","open":9045,"high":9124,"low":9025,"close":9074,"volume":720783,"rsi_14":56.73,"sma_20":8982.0,"sma_60":9154.95,"sma_120":8986.67},{"date":"2026-01-12","open":9104,"high":9397,"low":9089,"close":9397,"volume":356253,"rsi_14":68.49,"sma_20":9004.5,"sma_60":9155.13,"sma_120":8998.39},{"date":"2026-01-13","open":9664,"high":9679,"low":9416,"close":9416,"volume":816113,"rsi_14":65.43,"sma_20":9029.0,"sma_60":9158.28,"sma_120":9009.12},{"date":"2026-01-14","open":9506,"high":9635,"low":9416,"close":9506,"volume":464147,"rsi_14":66.2,"sma_20":9048.75,"sma_60":9167.05,"sma_120":9020.24},{"date":"2026-01-15","open":9456,"high":9471,"low":9302,"close":9337,"volume":296570,"rsi_14":61.56,"sma_20":9069.75,"sma_60":9170.27,"sma_120":9029.37},{"date":"2026-01-16","open":9402,"high":9481,"low":9322,"close":9352,"volume":257495,"rsi_14":66.85,"sma_20":9103.75,"sma_60":9169.03,"sma_120":9037.79},{"date":"2026-01-19","open":9352,"high":9352,"low":9233,"close":9253,"volume":418118,"rsi_14":63.66,"sma_20":9124.5,"sma_60":9169.37,"sma_120":9045.34},{"date":"2026-01-20","open":9258,"high":9302,"low":9139,"close":9193,"volume":269940,"rsi_14":65.04,"sma_20":9149.75,"sma_60":9168.45,"sma_120":9051.03},{"date":"2026-01-21","open":9064,"high":9193,"low":9059,"close":9144,"volume":325027,"rsi_14":60.62,"sma_20":9163.0,"sma_60":9163.97,"sma_120":9056.6},{"date":"2026-01-22","open":9213,"high":9283,"low":9149,"close":9178,"volume":201514,"rsi_14":54.28,"sma_20":9175.5,"sma_60":9156.77,"sma_120":9063.16},{"date":"2026-01-23","open":9273,"high":9332,"low":9213,"close":9253,"volume":169311,"rsi_14":56.78,"sma_20":9193.5,"sma_60":9151.65,"sma_120":9070.26},{"date":"2026-01-26","open":9174,"high":9174,"low":8926,"close":8975,"volume":273208,"rsi_14":41.34,"sma_20":9204.75,"sma_60":9142.1,"sma_120":9075.18},{"date":"2026-01-27","open":9020,"high":9094,"low":8975,"close":9040,"volume":246675,"rsi_14":50.17,"sma_20":9219.75,"sma_60":9137.02,"sma_120":9082.02},{"date":"2026-01-28","open":9010,"high":9144,"low":8995,"close":9129,"volume":344080,"rsi_14":55.85,"sma_20":9244.25,"sma_60":9135.75,"sma_120":9090.26},{"date":"2026-01-29","open":9132,"high":9177,"low":9038,"close":9067,"volume":255018,"rsi_14":49.48,"sma_20":9258.75,"sma_60":9133.23,"sma_120":9097.3},{"date":"2026-01-30","open":9028,"high":9082,"low":8958,"close":8963,"volume":187941,"rsi_14":31.84,"sma_20":9254.0,"sma_60":9131.27,"sma_120":9104.04},{"date":"2026-02-02","open":8904,"high":8968,"low":8700,"close":8750,"volume":333097,"rsi_14":26.06,"sma_20":9239.0,"sma_60":9124.73,"sma_120":9108.12},{"date":"2026-02-03","open":8755,"high":8814,"low":8442,"close":8621,"volume":464602,"rsi_14":19.18,"sma_20":9206.5,"sma_60":9113.32,"sma_120":9111.12},{"date":"2026-02-04","open":8606,"high":8606,"low":8422,"close":8531,"volume":561963,"rsi_14":20.29,"sma_20":9180.75,"sma_60":9100.98,"sma_120":9113.33},{"date":"2026-02-05","open":8397,"high":8541,"low":8373,"close":8541,"volume":458508,"rsi_14":20.0,"sma_20":9159.5,"sma_60":9087.98,"sma_120":9116.33},{"date":"2026-02-06","open":8541,"high":8626,"low":8437,"close":8571,"volume":322285,"rsi_14":23.37,"sma_20":9133.75,"sma_60":9074.4,"sma_120":9119.7},{"date":"2026-02-09","open":8680,"high":8735,"low":8601,"close":8641,"volume":295127,"rsi_14":28.52,"sma_20":9095.25,"sma_60":9061.08,"sma_120":9123.94},{"date":"2026-02-10","open":8655,"high":8745,"low":8626,"close":8645,"volume":183354,"rsi_14":29.92,"sma_20":9056.0,"sma_60":9046.35,"sma_120":9126.77},{"date":"2026-02-11","open":8660,"high":8740,"low":8626,"close":8665,"volume":369052,"rsi_14":29.08,"sma_20":9013.25,"sma_60":9036.02,"sma_120":9129.53},{"date":"2026-02-12","open":8660,"high":8670,"low":8447,"close":8497,"volume":246141,"rsi_14":21.48,"sma_20":8970.5,"sma_60":9025.82,"sma_120":9130.5},{"date":"2026-02-13","open":8437,"high":8442,"low":8333,"close":8368,"volume":225106,"rsi_14":24.17,"sma_20":8920.5,"sma_60":9015.92,"sma_120":9130.55},{"date":"2026-02-19","open":8407,"high":8516,"low":8407,"close":8502,"volume":102859,"rsi_14":28.35,"sma_20":8882.25,"sma_60":9008.67,"sma_120":9131.48},{"date":"2026-02-20","open":8502,"high":8502,"low":8229,"close":8253,"volume":367140,"rsi_14":18.88,"sma_20":8834.5,"sma_60":8999.33,"sma_120":9130.93},{"date":"2026-02-23","open":8397,"high":8516,"low":8298,"close":8452,"volume":501583,"rsi_14":30.13,"sma_20":8799.25,"sma_60":8994.48,"sma_120":9130.73},{"date":"2026-02-24","open":8402,"high":8462,"low":8239,"close":8258,"volume":253118,"rsi_14":28.48,"sma_20":8752.5,"sma_60":8983.4,"sma_120":9126.52},{"date":"2026-02-25","open":8293,"high":8338,"low":8149,"close":8149,"volume":232278,"rsi_14":30.42,"sma_20":8696.5,"sma_60":8970.65,"sma_120":9120.98},{"date":"2026-02-26","open":8179,"high":8199,"low":7951,"close":7966,"volume":277099,"rsi_14":29.38,"sma_20":8645.25,"sma_60":8953.58,"sma_120":9115.17},{"date":"2026-02-27","open":7966,"high":8070,"low":7941,"close":8045,"volume":236894,"rsi_14":34.59,"sma_20":8594.75,"sma_60":8937.0,"sma_120":9111.44},{"date":"2026-03-03","open":7926,"high":7990,"low":7737,"close":7772,"volume":341310,"rsi_14":28.24,"sma_20":8523.15,"sma_60":8914.88,"sma_120":9103.95},{"date":"2026-03-04","open":7723,"high":7851,"low":7614,"close":7648,"volume":537062,"rsi_14":25.42,"sma_20":8448.85,"sma_60":8889.78,"sma_120":9094.06},{"date":"2026-03-05","open":7751,"high":7815,"low":7603,"close":7613,"volume":239280,"rsi_14":22.34,"sma_20":8378.1,"sma_60":8865.37,"sma_120":9084.92},{"date":"2026-03-06","open":7614,"high":7950,"low":7614,"close":7921,"volume":308783,"rsi_14":32.66,"sma_20":8333.45,"sma_60":8848.07,"sma_120":9078.76},{"date":"2026-03-09","open":7752,"high":7980,"low":7663,"close":7980,"volume":553778,"rsi_14":33.79,"sma_20":8298.25,"sma_60":8830.0,"sma_120":9074.48},{"date":"2026-03-10","open":7906,"high":8075,"low":7906,"close":8055,"volume":227228,"rsi_14":38.63,"sma_20":8271.3,"sma_60":8811.6,"sma_120":9069.51},{"date":"2026-03-11","open":8104,"high":8184,"low":8015,"close":8055,"volume":237145,"rsi_14":41.04,"sma_20":8243.85,"sma_60":8792.87,"sma_120":9063.72},{"date":"2026-03-12","open":8089,"high":8164,"low":7975,"close":8055,"volume":226987,"rsi_14":36.96,"sma_20":8214.9,"sma_60":8776.88,"sma_120":9057.76},{"date":"2026-03-13","open":8104,"high":8144,"low":8035,"close":8109,"volume":183849,"rsi_14":44.16,"sma_20":8185.15,"sma_60":8761.63,"sma_120":9050.42},{"date":"2026-03-16","open":8114,"high":8318,"low":8025,"close":8303,"volume":274789,"rsi_14":43.97,"sma_20":8164.85,"sma_60":8749.95,"sma_120":9044.42},{"date":"2026-03-17","open":8333,"high":8477,"low":8253,"close":8253,"volume":205004,"rsi_14":47.94,"sma_20":8141.05,"sma_60":8734.35,"sma_120":9037.13},{"date":"2026-03-18","open":8253,"high":8293,"low":8144,"close":8248,"volume":196492,"rsi_14":51.3,"sma_20":8125.5,"sma_60":8721.92,"sma_120":9029.64},{"date":"2026-03-19","open":8179,"high":8219,"low":8085,"close":8154,"volume":176993,"rsi_14":54.62,"sma_20":8111.75,"sma_60":8712.0,"sma_120":9020.96},{"date":"2026-03-20","open":8120,"high":8120,"low":7941,"close":7941,"volume":476329,"rsi_14":44.68,"sma_20":8080.55,"sma_60":8695.77,"sma_120":9007.18},{"date":"2026-03-23","open":7905,"high":7905,"low":7672,"close":7712,"volume":350931,"rsi_14":47.95,"sma_20":8050.5,"sma_60":8678.25,"sma_120":8992.48},{"date":"2026-03-24","open":7837,"high":7877,"low":7639,"close":7782,"volume":213805,"rsi_14":54.82,"sma_20":8013.85,"sma_60":8658.7,"sma_120":8977.25},{"date":"2026-03-25","open":7841,"high":8060,"low":7806,"close":7931,"volume":769364,"rsi_14":60.59,"sma_20":7994.45,"sma_60":8640.82,"sma_120":8963.77},{"date":"2026-03-26","open":8031,"high":8071,"low":7807,"close":7832,"volume":166504,"rsi_14":46.51,"sma_20":7975.55,"sma_60":8621.85,"sma_120":8950.83},{"date":"2026-03-27","open":7781,"high":7921,"low":7737,"close":7876,"volume":258649,"rsi_14":45.92,"sma_20":7968.15,"sma_60":8606.05,"sma_120":8936.25},{"date":"2026-03-30","open":7717,"high":7840,"low":7593,"close":7727,"volume":86340,"rsi_14":37.88,"sma_20":7949.35,"sma_60":8587.95,"sma_120":8918.69},{"date":"2026-03-31","open":7653,"high":7841,"low":7653,"close":7703,"volume":147600,"rsi_14":37.19,"sma_20":7945.9,"sma_60":8571.1,"sma_120":8901.62},{"date":"2026-04-01","open":7932,"high":7936,"low":7694,"close":7782,"volume":345271,"rsi_14":40.56,"sma_20":7952.55,"sma_60":8553.38,"sma_120":8885.54},{"date":"2026-04-02","open":7786,"high":7811,"low":7638,"close":7683,"volume":215194,"rsi_14":35.76,"sma_20":7956.0,"sma_60":8529.37,"sma_120":8867.4},{"date":"2026-04-03","open":7652,"high":7756,"low":7608,"close":7613,"volume":86298,"rsi_14":24.87,"sma_20":7940.65,"sma_60":8504.37,"sma_120":8848.11},{"date":"2026-04-06","open":7618,"high":7663,"low":7613,"close":7643,"volume":32507,"rsi_14":30.3,"sma_20":7926.6,"sma_60":8477.12,"sma_120":8826.67},{"date":"2026-04-07","open":7712,"high":7767,"low":7623,"close":7663,"volume":112116,"rsi_14":31.39,"sma_20":7909.8,"sma_60":8453.95,"sma_120":8809.45},{"date":"2026-04-08","open":7891,"high":7891,"low":7732,"close":7866,"volume":220636,"rsi_14":42.49,"sma_20":7903.25,"sma_60":8435.53,"sma_120":8796.33},{"date":"2026-04-09","open":7931,"high":7931,"low":7777,"close":7792,"volume":361353,"rsi_14":46.73,"sma_20":7892.95,"sma_60":8413.87,"sma_120":8784.41},{"date":"2026-04-10","open":7752,"high":7926,"low":7747,"close":7846,"volume":182090,"rsi_14":57.82,"sma_20":7882.7,"sma_60":8387.7,"sma_120":8771.42},{"date":"2026-04-13","open":7792,"high":7841,"low":7757,"close":7807,"volume":96671,"rsi_14":53.48,"sma_20":7860.75,"sma_60":8360.53,"sma_120":8759.41},{"date":"2026-04-14","open":7832,"high":7906,"low":7747,"close":7802,"volume":138772,"rsi_14":46.56,"sma_20":7841.05,"sma_60":8331.78,"sma_120":8749.42},{"date":"2026-04-15","open":7886,"high":7956,"low":7866,"close":7881,"volume":108231,"rsi_14":55.25,"sma_20":7825.6,"sma_60":8307.2,"sma_120":8738.73},{"date":"2026-04-16","open":7941,"high":8139,"low":7941,"close":8139,"volume":157077,"rsi_14":62.99,"sma_20":7827.85,"sma_60":8286.7,"sma_120":8727.87},{"date":"2026-04-17","open":8194,"high":8204,"low":8050,"close":8095,"volume":150627,"rsi_14":68.68,"sma_20":7838.55,"sma_60":8267.12,"sma_120":8718.24},{"date":"2026-04-20","open":8109,"high":8184,"low":8065,"close":8149,"volume":187126,"rsi_14":71.62,"sma_20":7863.35,"sma_60":8249.45,"sma_120":8708.95},{"date":"2026-04-21","open":8129,"high":8169,"low":8035,"close":8080,"volume":570529,"rsi_14":65.4,"sma_20":7881.25,"sma_60":8231.45,"sma_120":8697.71},{"date":"2026-04-22","open":8090,"high":8090,"low":7936,"close":7971,"volume":169160,"rsi_14":64.74,"sma_20":7886.15,"sma_60":8211.03,"sma_120":8683.9},{"date":"2026-04-23","open":7975,"high":8010,"low":7807,"close":7837,"volume":202716,"rsi_14":61.29,"sma_20":7889.3,"sma_60":8187.12,"sma_120":8669.38},{"date":"2026-04-24","open":7841,"high":7921,"low":7703,"close":7921,"volume":160607,"rsi_14":61.29,"sma_20":7894.45,"sma_60":8169.28,"sma_120":8655.69},{"date":"2026-04-27","open":7891,"high":7971,"low":7851,"close":7911,"volume":475309,"rsi_14":60.16,"sma_20":7906.5,"sma_60":8150.2,"sma_120":8643.61},{"date":"2026-04-28","open":7896,"high":7916,"low":7727,"close":7727,"volume":173427,"rsi_14":44.21,"sma_20":7910.55,"sma_60":8126.53,"sma_120":8631.14},{"date":"2026-04-29","open":7768,"high":7882,"low":7758,"close":7867,"volume":295113,"rsi_14":52.76,"sma_20":7917.45,"sma_60":8106.28,"sma_120":8619.76},{"date":"2026-04-30","open":7912,"high":7912,"low":7808,"close":7857,"volume":141368,"rsi_14":50.2,"sma_20":7928.75,"sma_60":8087.62,"sma_120":8609.44},{"date":"2026-05-04","open":7882,"high":8086,"low":7882,"close":7957,"volume":447215,"rsi_14":55.64,"sma_20":7948.5,"sma_60":8074.2,"sma_120":8599.47},{"date":"2026-05-06","open":7957,"high":7972,"low":7803,"close":7862,"volume":496079,"rsi_14":52.0,"sma_20":7959.25,"sma_60":8061.37,"sma_120":8587.34},{"date":"2026-05-07","open":7887,"high":8116,"low":7887,"close":8086,"volume":300364,"rsi_14":56.58,"sma_20":7980.25,"sma_60":8053.78,"sma_120":8577.38},{"date":"2026-05-08","open":8086,"high":8106,"low":8026,"close":8091,"volume":429172,"rsi_14":47.83,"sma_20":7991.25,"sma_60":8046.12,"sma_120":8567.05},{"date":"2026-05-11","open":8100,"high":8207,"low":8081,"close":8175,"volume":370610,"rsi_14":52.87,"sma_20":8010.25,"sma_60":8039.37,"sma_120":8556.88},{"date":"2026-05-12","open":8220,"high":8304,"low":8160,"close":8175,"volume":185158,"rsi_14":50.8,"sma_20":8026.5,"sma_60":8031.45,"sma_120":8546.27},{"date":"2026-05-13","open":8185,"high":8324,"low":8160,"close":8215,"volume":230425,"rsi_14":55.33,"sma_20":8046.75,"sma_60":8024.12,"sma_120":8535.23},{"date":"2026-05-14","open":8493,"high":8543,"low":8254,"close":8304,"volume":447952,"rsi_14":63.75,"sma_20":8071.75,"sma_60":8017.95,"sma_120":8526.98},{"date":"2026-05-15","open":8274,"high":8274,"low":8026,"close":8031,"volume":308802,"rsi_14":57.09,"sma_20":8079.0,"sma_60":8010.03,"sma_120":8517.92},{"date":"2026-05-18","open":7951,"high":8006,"low":7853,"close":7853,"volume":252805,"rsi_14":47.39,"sma_20":8064.25,"sma_60":8001.28,"sma_120":8508.6},{"date":"2026-05-19","open":7858,"high":7962,"low":7833,"close":7952,"volume":297257,"rsi_14":51.15,"sma_20":8056.75,"sma_60":7991.95,"sma_120":8500.31},{"date":"2026-05-20","open":7952,"high":7997,"low":7888,"close":7987,"volume":181051,"rsi_14":59.27,"sma_20":8048.25,"sma_60":7987.37,"sma_120":8493.35},{"date":"2026-05-21","open":7986,"high":8071,"low":7857,"close":7857,"volume":277113,"rsi_14":49.64,"sma_20":8036.75,"sma_60":7977.28,"sma_120":8485.88},{"date":"2026-05-22","open":7867,"high":8056,"low":7867,"close":8036,"volume":149328,"rsi_14":55.84,"sma_20":8039.75,"sma_60":7973.45,"sma_120":8478.42},{"date":"2026-05-26","open":8072,"high":8176,"low":7977,"close":8121,"volume":327107,"rsi_14":55.41,"sma_20":8053.75,"sma_60":7972.87,"sma_120":8471.76},{"date":"2026-05-27","open":8121,"high":8180,"low":7987,"close":8002,"volume":218756,"rsi_14":54.52,"sma_20":8057.5,"sma_60":7973.37,"sma_120":8463.48},{"date":"2026-05-28","open":8007,"high":8042,"low":7873,"close":7992,"volume":305966,"rsi_14":46.44,"sma_20":8061.25,"sma_60":7972.37,"sma_120":8454.68},{"date":"2026-05-29","open":7966,"high":8115,"low":7927,"close":8031,"volume":365140,"rsi_14":47.81,"sma_20":8076.25,"sma_60":7977.57,"sma_120":8446.23},{"date":"2026-06-01","open":8036,"high":8244,"low":8001,"close":8081,"volume":253942,"rsi_14":46.44,"sma_20":8087.0,"sma_60":7985.67,"sma_120":8437.73},{"date":"2026-06-02","open":8145,"high":8508,"low":8095,"close":8498,"volume":612911,"rsi_14":59.26,"sma_20":8119.25,"sma_60":8001.33,"sma_120":8433.35},{"date":"2026-06-04","open":8429,"high":8429,"low":8245,"close":8260,"volume":216328,"rsi_14":51.15,"sma_20":8134.5,"sma_60":8007.88,"sma_120":8427.98},{"date":"2026-06-05","open":8310,"high":8345,"low":8136,"close":8136,"volume":131854,"rsi_14":45.73,"sma_20":8148.25,"sma_60":8011.37,"sma_120":8420.68},{"date":"2026-06-08","open":8046,"high":8105,"low":7867,"close":7917,"volume":149587,"rsi_14":47.03,"sma_20":8139.75,"sma_60":8009.93,"sma_120":8410.77},{"date":"2026-06-09","open":7918,"high":7937,"low":7813,"close":7937,"volume":177908,"rsi_14":52.39,"sma_20":8132.0,"sma_60":8008.83,"sma_120":8400.85},{"date":"2026-06-10","open":7937,"high":7937,"low":7729,"close":7808,"volume":197985,"rsi_14":45.98,"sma_20":8113.5,"sma_60":8005.57,"sma_120":8391.23},{"date":"2026-06-11","open":7808,"high":7873,"low":7620,"close":7699,"volume":104894,"rsi_14":42.29,"sma_20":8089.5,"sma_60":7999.57,"sma_120":8380.6},{"date":"2026-06-12","open":7857,"high":7867,"low":7683,"close":7768,"volume":167071,"rsi_14":47.53,"sma_20":8067.0,"sma_60":7991.5,"sma_120":8370.73},{"date":"2026-06-15","open":7779,"high":7893,"low":7744,"close":7808,"volume":191786,"rsi_14":43.15,"sma_20":8042.0,"sma_60":7984.93,"sma_120":8359.64},{"date":"2026-06-16","open":7878,"high":7878,"low":7659,"close":7659,"volume":117448,"rsi_14":36.68,"sma_20":8023.25,"sma_60":7975.95,"sma_120":8348.93},{"date":"2026-06-17","open":7659,"high":7704,"low":7620,"close":7639,"volume":91800,"rsi_14":38.91,"sma_20":8012.5,"sma_60":7968.2,"sma_120":8340.1},{"date":"2026-06-18","open":7684,"high":7714,"low":7605,"close":7634,"volume":245856,"rsi_14":39.02,"sma_20":7996.5,"sma_60":7963.93,"sma_120":8329.85},{"date":"2026-06-19","open":7684,"high":7699,"low":7659,"close":7659,"volume":91945,"rsi_14":38.46,"sma_20":7980.0,"sma_60":7963.87,"sma_120":8321.06},{"date":"2026-06-22","open":7610,"high":7694,"low":7560,"close":7649,"volume":160100,"rsi_14":36.28,"sma_20":7969.5,"sma_60":7962.5,"sma_120":8310.6},{"date":"2026-06-23","open":7630,"high":7649,"low":7356,"close":7361,"volume":159204,"rsi_14":10.65,"sma_20":7935.5,"sma_60":7953.8,"sma_120":8297.31},{"date":"2026-06-24","open":7366,"high":7610,"low":7366,"close":7510,"volume":90418,"rsi_14":22.34,"sma_20":7904.75,"sma_60":7949.27,"sma_120":8285.56},{"date":"2026-06-25","open":7505,"high":7649,"low":7346,"close":7371,"volume":114125,"rsi_14":22.1,"sma_20":7873.0,"sma_60":7941.65,"sma_120":8273.85},{"date":"2026-06-26","open":7401,"high":7421,"low":7063,"close":7063,"volume":141647,"rsi_14":20.75,"sma_20":7826.25,"sma_60":7931.33,"sma_120":8259.64},{"date":"2026-06-29","open":7143,"high":7426,"low":7143,"close":7391,"volume":185656,"rsi_14":34.55,"sma_20":7794.0,"sma_60":7926.93,"sma_120":8249.02},{"date":"2026-06-30","open":7366,"high":7570,"low":7366,"close":7540,"volume":201165,"rsi_14":42.5,"sma_20":7766.75,"sma_60":7923.73,"sma_120":8238.56},{"date":"2026-07-01","open":7559,"high":7629,"low":7529,"close":7594,"volume":83034,"rsi_14":46.99,"sma_20":7721.25,"sma_60":7923.08,"sma_120":8226.23},{"date":"2026-07-02","open":7604,"high":7743,"low":7519,"close":7559,"volume":264300,"rsi_14":43.86,"sma_20":7686.0,"sma_60":7923.0,"sma_120":8213.68},{"date":"2026-07-03","open":7480,"high":7649,"low":7461,"close":7545,"volume":149757,"rsi_14":42.14,"sma_20":7656.25,"sma_60":7921.25,"sma_120":8199.18},{"date":"2026-07-06","open":7530,"high":7620,"low":7446,"close":7530,"volume":54160,"rsi_14":45.81,"sma_20":7636.75,"sma_60":7918.92,"sma_120":8186.43},{"date":"2026-07-07","open":7579,"high":7718,"low":7465,"close":7475,"volume":107566,"rsi_14":44.79,"sma_20":7613.5,"sma_60":7912.25,"sma_120":8173.89},{"date":"2026-07-08","open":7476,"high":7798,"low":7446,"close":7798,"volume":277406,"rsi_14":54.33,"sma_20":7613.0,"sma_60":7912.25,"sma_120":8163.06},{"date":"2026-07-09","open":7773,"high":7917,"low":7643,"close":7753,"volume":98142,"rsi_14":52.47,"sma_20":7615.75,"sma_60":7910.58,"sma_120":8149.14},{"date":"2026-07-10","open":7888,"high":7997,"low":7764,"close":7813,"volume":144532,"rsi_14":54.18,"sma_20":7618.0,"sma_60":7910.58,"sma_120":8135.56},{"date":"2026-07-13","open":7734,"high":7883,"low":7639,"close":7644,"volume":116554,"rsi_14":57.68,"sma_20":7609.75,"sma_60":7907.83,"sma_120":8119.81},{"date":"2026-07-14","open":7630,"high":7669,"low":7431,"close":7669,"volume":397779,"rsi_14":54.62,"sma_20":7610.25,"sma_60":7904.17,"sma_120":8105.68},{"date":"2026-07-15","open":7689,"high":7759,"low":7585,"close":7699,"volume":299167,"rsi_14":60.19,"sma_20":7613.25,"sma_60":7896.67,"sma_120":8091.68},{"date":"2026-07-16","open":7699,"high":7937,"low":7684,"close":7803,"volume":586580,"rsi_14":76.33,"sma_20":7621.75,"sma_60":7891.67,"sma_120":8079.39},{"date":"2026-07-20","open":7475,"high":7743,"low":7475,"close":7589,"volume":142004,"rsi_14":57.69,"sma_20":7618.25,"sma_60":7882.17,"sma_120":8065.81},{"date":"2026-07-21","open":7599,"high":7787,"low":7599,"close":7743,"volume":189523,"rsi_14":57.85,"sma_20":7623.0,"sma_60":7876.42,"sma_120":8053.93},{"date":"2026-07-22","open":7764,"high":7808,"low":7490,"close":7515,"volume":447814,"rsi_14":47.3,"sma_20":7630.75,"sma_60":7868.67,"sma_120":8039.85},{"date":"2026-07-23","open":7515,"high":7555,"low":7431,"close":7535,"volume":352065,"rsi_14":49.15,"sma_20":7632.0,"sma_60":7863.5,"sma_120":8025.31},{"date":"2026-07-24","open":7530,"high":7530,"low":7341,"close":7386,"volume":278719,"rsi_14":45.0,"sma_20":7632.75,"sma_60":7854.42,"sma_120":8011.85},{"date":"2026-07-27","open":7386,"high":7550,"low":7381,"close":7525,"volume":98529,"rsi_14":49.86,"sma_20":7656.0,"sma_60":7847.83,"sma_120":7999.02},{"date":"2026-07-28","open":7529,"high":7638,"low":7435,"close":7450,"volume":254673,"rsi_14":49.28,"sma_20":7659.0,"sma_60":7843.08,"sma_120":7984.81},{"date":"2026-07-29","open":7569,"high":7698,"low":7554,"close":7629,"volume":168154,"rsi_14":42.9,"sma_20":7661.0,"sma_60":7838.25,"sma_120":7972.27},{"date":"2026-07-30","open":7610,"high":7715,"low":7500,"close":7560,"volume":170173,"rsi_14":42.22,"sma_20":7656.75,"sma_60":7832.42,"sma_120":7960.02},{"date":"2026-07-31","open":7510,"high":7680,"low":7465,"close":7485,"volume":92186,"rsi_14":38.05,"sma_20":7650.5,"sma_60":7823.67,"sma_120":7948.93},{"date":"2026-08-03","open":7560,"high":7630,"low":7505,"close":7545,"volume":90531,"rsi_14":44.93,"sma_20":7648.0,"sma_60":7817.5,"sma_120":7939.43},{"date":"2026-08-04","open":7550,"high":7645,"low":7505,"close":7605,"volume":30644,"rsi_14":46.2,"sma_20":7649.25,"sma_60":7808.58,"sma_120":7931.18},{"date":"2026-08-05","open":7605,"high":7685,"low":7590,"close":7655,"volume":58066,"rsi_14":46.91,"sma_20":7655.75,"sma_60":7800.42,"sma_120":7923.27},{"date":"2026-08-06","open":7565,"high":7635,"low":7430,"close":7485,"volume":72379,"rsi_14":38.44,"sma_20":7637.5,"sma_60":7788.0,"sma_120":7913.68},{"date":"2026-08-07","open":7485,"high":7520,"low":7405,"close":7460,"volume":83556,"rsi_14":43.62,"sma_20":7620.25,"sma_60":7775.17,"sma_120":7903.31},{"date":"2026-08-10","open":7470,"high":7570,"low":7470,"close":7570,"volume":88251,"rsi_14":43.83,"sma_20":7577.8,"sma_60":7719.83,"sma_120":7870.62},{"date":"2026-08-11","open":7575,"high":7635,"low":7455,"close":7470,"volume":40026,"rsi_14":48.24,"sma_20":7569.1,"sma_60":7705.92,"sma_120":7860.12},{"date":"2026-08-12","open":7455,"high":7455,"low":7330,"close":7360,"volume":75620,"rsi_14":43.62,"sma_20":7553.65,"sma_60":7694.72,"sma_120":7850.12},{"date":"2026-08-13","open":7360,"high":7450,"low":7325,"close":7435,"volume":75478,"rsi_14":51.89,"sma_20":7540.45,"sma_60":7687.75,"sma_120":7841.83},{"date":"2026-08-14","open":7395,"high":7430,"low":7255,"close":7270,"volume":35561,"rsi_14":40.36,"sma_20":7513.8,"sma_60":7676.38,"sma_120":7831.04},{"date":"2026-08-18","open":7340,"high":7375,"low":7205,"close":7295,"volume":25766,"rsi_14":43.88,"sma_20":7499.05,"sma_60":7664.85,"sma_120":7822.54},{"date":"2026-08-19","open":7275,"high":7335,"low":7120,"close":7125,"volume":69063,"rsi_14":30.04,"sma_20":7468.1,"sma_60":7652.63,"sma_120":7810.96},{"date":"2026-08-20","open":7135,"high":7290,"low":7135,"close":7200,"volume":68869,"rsi_14":35.83,"sma_20":7452.35,"sma_60":7638.68,"sma_120":7801.62},{"date":"2026-08-21","open":7160,"high":7210,"low":7095,"close":7210,"volume":46779,"rsi_14":38.59,"sma_20":7436.1,"sma_60":7623.5,"sma_120":7793.29},{"date":"2026-08-24","open":7190,"high":7210,"low":6890,"close":6935,"volume":82085,"rsi_14":28.52,"sma_20":7413.55,"sma_60":7605.72,"sma_120":7784.21},{"date":"2026-08-25","open":6900,"high":6955,"low":6850,"close":6955,"volume":118891,"rsi_14":26.45,"sma_20":7385.05,"sma_60":7588.43,"sma_120":7774.62},{"date":"2026-08-26","open":6955,"high":7065,"low":6955,"close":7030,"volume":70717,"rsi_14":27.76,"sma_20":7364.0,"sma_60":7571.73,"sma_120":7768.43},{"date":"2026-08-27","open":7030,"high":7040,"low":6960,"close":6960,"volume":79826,"rsi_14":29.89,"sma_20":7330.5,"sma_60":7553.03,"sma_120":7762.69},{"date":"2026-08-28","open":6940,"high":6990,"low":6875,"close":6950,"volume":60723,"rsi_14":30.23,"sma_20":7300.0,"sma_60":7527.22,"sma_120":7757.15},{"date":"2026-08-31","open":6865,"high":6950,"low":6815,"close":6900,"volume":47215,"rsi_14":22.76,"sma_20":7270.75,"sma_60":7504.55,"sma_120":7748.63},{"date":"2026-09-01","open":6845,"high":6920,"low":6805,"close":6850,"volume":46514,"rsi_14":23.73,"sma_20":7236.0,"sma_60":7483.12,"sma_120":7739.21},{"date":"2026-09-02","open":6800,"high":6815,"low":6670,"close":6740,"volume":271820,"rsi_14":23.73,"sma_20":7192.75,"sma_60":7463.48,"sma_120":7728.24},{"date":"2026-09-03","open":6730,"high":6770,"low":6620,"close":6650,"volume":29955,"rsi_14":17.15,"sma_20":7142.5,"sma_60":7442.03,"sma_120":7716.52},{"date":"2026-09-04","open":6660,"high":6825,"low":6660,"close":6725,"volume":115603,"rsi_14":25.34,"sma_20":7104.5,"sma_60":7423.98,"sma_120":7705.43},{"date":"2026-09-07","open":6725,"high":6815,"low":6610,"close":6620,"volume":114187,"rsi_14":21.52,"sma_20":7062.5,"sma_60":7406.0,"sma_120":7693.02},{"date":"2026-09-08","open":6620,"high":6630,"low":6520,"close":6530,"volume":77290,"rsi_14":23.08,"sma_20":7010.5,"sma_60":7385.35,"sma_120":7678.23},{"date":"2026-09-09","open":6500,"high":6530,"low":6420,"close":6440,"volume":123461,"rsi_14":16.07,"sma_20":6959.0,"sma_60":7362.55,"sma_120":7663.12},{"date":"2026-09-10","open":6440,"high":6460,"low":6300,"close":6320,"volume":85358,"rsi_14":13.82,"sma_20":6907.0,"sma_60":7340.23,"sma_120":7647.04},{"date":"2026-09-11","open":6275,"high":6360,"low":6255,"close":6350,"volume":59006,"rsi_14":20.3,"sma_20":6852.75,"sma_60":7318.75,"sma_120":7632.0},{"date":"2026-09-14","open":6270,"high":6360,"low":6270,"close":6335,"volume":35475,"rsi_14":18.37,"sma_20":6806.0,"sma_60":7297.1,"sma_120":7618.62},{"date":"2026-09-15","open":6375,"high":6440,"low":6350,"close":6355,"volume":43297,"rsi_14":13.51,"sma_20":6759.0,"sma_60":7275.37,"sma_120":7607.29},{"date":"2026-09-16","open":6360,"high":6465,"low":6360,"close":6435,"volume":51267,"rsi_14":21.93,"sma_20":6724.5,"sma_60":7255.13,"sma_120":7596.07},{"date":"2026-09-17","open":6445,"high":6480,"low":6380,"close":6480,"volume":38110,"rsi_14":25.77,"sma_20":6688.5,"sma_60":7240.45,"sma_120":7583.97},{"date":"2026-09-18","open":6480,"high":6665,"low":6465,"close":6665,"volume":326478,"rsi_14":39.37,"sma_20":6661.25,"sma_60":7226.37,"sma_120":7574.24},{"date":"2026-09-21","open":6665,"high":6720,"low":6595,"close":6635,"volume":73437,"rsi_14":40.09,"sma_20":6646.25,"sma_60":7214.1,"sma_120":7563.89},{"date":"2026-09-22","open":6640,"high":6685,"low":6565,"close":6565,"volume":152818,"rsi_14":41.63,"sma_20":6626.75,"sma_60":7205.8,"sma_120":7554.19},{"date":"2026-09-23","open":6545,"high":6590,"low":6435,"close":6435,"volume":63892,"rsi_14":40.09,"sma_20":6597.0,"sma_60":7189.87,"sma_120":7543.62},{"date":"2026-09-28","open":6410,"high":6460,"low":6340,"close":6425,"volume":93312,"rsi_14":35.29,"sma_20":6570.25,"sma_60":7171.28,"sma_120":7532.31},{"date":"2026-09-29","open":6425,"high":6425,"low":6250,"close":6295,"volume":33269,"rsi_14":34.45,"sma_20":6537.5,"sma_60":7149.62,"sma_120":7520.73},{"date":"2026-09-30","open":6410,"high":6410,"low":6235,"close":6270,"volume":86779,"rsi_14":36.73,"sma_20":6506.0,"sma_60":7128.12,"sma_120":7509.52},{"date":"2026-10-01","open":6270,"high":6300,"low":6250,"close":6275,"volume":51348,"rsi_14":40.78,"sma_20":6477.25,"sma_60":7106.95,"sma_120":7497.65},{"date":"2026-10-02","open":6250,"high":6315,"low":6075,"close":6115,"volume":251945,"rsi_14":39.04,"sma_20":6446.0,"sma_60":7083.37,"sma_120":7484.27},{"date":"2026-10-06","open":6180,"high":6220,"low":6140,"close":6160,"volume":67412,"rsi_14":40.0,"sma_20":6421.5,"sma_60":7061.43,"sma_120":7469.57},{"date":"2026-10-07","open":6140,"high":6180,"low":6080,"close":6100,"volume":52556,"rsi_14":38.19,"sma_20":6390.25,"sma_60":7033.13,"sma_120":7454.98},{"date":"2026-10-08","open":6080,"high":6150,"low":5965,"close":5965,"volume":87600,"rsi_14":32.43,"sma_20":6357.5,"sma_60":7003.32,"sma_120":7438.82},{"date":"2026-10-12","open":6155,"high":6175,"low":6030,"close":6050,"volume":99409,"rsi_14":32.74,"sma_20":6333.5,"sma_60":6973.93,"sma_120":7423.69},{"date":"2026-10-13","open":6050,"high":6060,"low":5915,"close":6025,"volume":82760,"rsi_14":29.22,"sma_20":6312.75,"sma_60":6946.95,"sma_120":7408.4},{"date":"2026-10-14","open":6025,"high":6175,"low":5985,"close":6115,"volume":48924,"rsi_14":22.5,"sma_20":6302.5,"sma_60":6921.05,"sma_120":7393.19},{"date":"2026-10-15","open":6025,"high":6115,"low":5930,"close":5930,"volume":78062,"rsi_14":19.48,"sma_20":6281.5,"sma_60":6891.57,"sma_120":7374.27},{"date":"2026-10-16","open":5975,"high":6150,"low":5965,"close":5965,"volume":39279,"rsi_14":23.21,"sma_20":6263.0,"sma_60":6860.93,"sma_120":7356.02},{"date":"2026-10-19","open":5950,"high":6010,"low":5920,"close":5960,"volume":8479,"rsi_14":26.13,"sma_20":6243.25,"sma_60":6833.77,"sma_120":7337.27},{"date":"2026-10-20","open":6020,"high":6020,"low":5820,"close":5825,"volume":422791,"rsi_14":23.21,"sma_20":6212.75,"sma_60":6801.78,"sma_120":7317.98},{"date":"2026-10-21","open":5830,"high":5940,"low":5780,"close":5790,"volume":96487,"rsi_14":25.37,"sma_20":6178.25,"sma_60":6773.03,"sma_120":7299.32},{"date":"2026-10-22","open":5780,"high":5790,"low":5460,"close":5475,"volume":60826,"rsi_14":19.77,"sma_20":6118.75,"sma_60":6738.7,"sma_120":7279.15},{"date":"2026-10-23","open":5373,"high":5620,"low":5358,"close":5620,"volume":239493,"rsi_14":27.49,"sma_20":6068.0,"sma_60":6709.27,"sma_120":7259.48}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 차이나항셍테크","phase":"above-fold","symbol_resolved":true}