{"status":"ok","report":{"price_analysis":{"current":3645.0,"change_1d":2.4,"change_7d":-10.0,"change_30d":-25.7,"high_30d":5045.0,"low_30d":3400.0,"position_in_range":15.0,"support":3564.5,"resistance":4880.5},"summary":"TIGER 차이나항셍테크레버리지(합성 H)(438320)은(는) Hang Seng TECT 2.0x Daily Leveraged Index를 추종하는 ETF입니다, 순자산 232억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-288.83)가 시그널선(-253.47)을 하회합니다(데드크로스). 현재가가 SMA20(4219)과 SMA60(4935) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3575~4863 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.940568475452196,"macd":-288.83036495360875,"macd_signal":-253.4721038044824,"sma_20":4219.0,"sma_60":4934.583333333333,"bb_upper":4862.899060412422,"bb_lower":3575.100939587578,"atr_14":233.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.68만, 기관 순매수 -3.87만. 30일 누적: 외국인 8422.00, 기관 -24.33만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-46827.0,"institutional_flow":-38661.0,"data":[{"date":"2026-10-23","foreign_net":763.0,"institution_net":4921.0,"retail_net":-5684.0},{"date":"2026-10-22","foreign_net":-13942.0,"institution_net":-47172.0,"retail_net":61114.0},{"date":"2026-10-21","foreign_net":-14650.0,"institution_net":719.0,"retail_net":13931.0},{"date":"2026-10-20","foreign_net":-19981.0,"institution_net":7911.0,"retail_net":12070.0},{"date":"2026-10-19","foreign_net":983.0,"institution_net":-5040.0,"retail_net":4057.0},{"date":"2026-10-16","foreign_net":-1060.0,"institution_net":6229.0,"retail_net":-5169.0},{"date":"2026-10-15","foreign_net":330.0,"institution_net":11307.0,"retail_net":-11637.0},{"date":"2026-10-14","foreign_net":200.0,"institution_net":3978.0,"retail_net":-4178.0},{"date":"2026-10-13","foreign_net":49614.0,"institution_net":55483.0,"retail_net":-105097.0},{"date":"2026-10-12","foreign_net":805.0,"institution_net":4640.0,"retail_net":-5445.0},{"date":"2026-10-08","foreign_net":250.0,"institution_net":-15251.0,"retail_net":15001.0},{"date":"2026-10-07","foreign_net":-984.0,"institution_net":-9831.0,"retail_net":10815.0},{"date":"2026-10-06","foreign_net":734.0,"institution_net":-4181.0,"retail_net":3447.0},{"date":"2026-10-02","foreign_net":2750.0,"institution_net":-37038.0,"retail_net":34288.0},{"date":"2026-10-01","foreign_net":230.0,"institution_net":-3403.0,"retail_net":3173.0},{"date":"2026-09-30","foreign_net":-673.0,"institution_net":-4106.0,"retail_net":4779.0},{"date":"2026-09-29","foreign_net":380.0,"institution_net":-10285.0,"retail_net":9905.0},{"date":"2026-09-28","foreign_net":2002.0,"institution_net":-23221.0,"retail_net":21219.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-60833.0,"retail_net":60833.0},{"date":"2026-09-22","foreign_net":-5.0,"institution_net":-43354.0,"retail_net":43359.0},{"date":"2026-09-21","foreign_net":-699.0,"institution_net":-7814.0,"retail_net":8513.0},{"date":"2026-09-18","foreign_net":636.0,"institution_net":1718.0,"retail_net":-2354.0},{"date":"2026-09-17","foreign_net":38.0,"institution_net":-13646.0,"retail_net":13608.0},{"date":"2026-09-16","foreign_net":65.0,"institution_net":2154.0,"retail_net":-2219.0},{"date":"2026-09-15","foreign_net":1000.0,"institution_net":-2548.0,"retail_net":1548.0},{"date":"2026-09-14","foreign_net":-338.0,"institution_net":-875.0,"retail_net":1213.0},{"date":"2026-09-11","foreign_net":-271.0,"institution_net":-5568.0,"retail_net":5839.0},{"date":"2026-09-10","foreign_net":-711.0,"institution_net":-29081.0,"retail_net":29792.0},{"date":"2026-09-09","foreign_net":956.0,"institution_net":-13028.0,"retail_net":12072.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-6109.0,"retail_net":6109.0}],"periods":{"d1":{"foreign_net":763.0,"institution_net":4921.0,"retail_net":-5684.0},"d3":{"foreign_net":-27829.0,"institution_net":-41532.0,"retail_net":69361.0},"d7":{"foreign_net":-47557.0,"institution_net":-21125.0,"retail_net":68682.0},"d14":{"foreign_net":5812.0,"institution_net":-23325.0,"retail_net":17513.0},"d30":{"foreign_net":8422.0,"institution_net":-243324.0,"retail_net":234902.0}}},"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":27,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.7,"unit":"%","percentile":22,"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 29 (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 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8576,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.86,"summary":"배당수익률 0.86%","metrics":[{"name":"배당수익률","value":0.86,"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":"2026-10-23T23:43:29.983644+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Hang Seng TECT 2.0x Daily Leveraged Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.58,"aum":23200000000.0,"aum_display":"232억","dividend_yield":null,"tracking_error":2.02,"holdings":[{"ticker":"","name":"차이나항셍테크(메리츠증권) TRS 230224-02","weight":null},{"ticker":"","name":"차이나항셍테크(미래에셋증권) TRS 230224-","weight":null},{"ticker":"","name":"China Hang Seng TECH INDEX (LEVERAGE) TR","weight":null},{"ticker":"","name":"차이나항셍테크 TRS(삼성증권)","weight":null},{"ticker":"","name":"차이나항셍테크(KB증권) TRS 230224-04","weight":null},{"ticker":"","name":"차이나항셍테크 TRS(한국투자증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":8,"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":3645.0,"change_pct":2.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-23","close":9564.1348},{"date":"2022-08-24","close":9101.835},{"date":"2022-08-25","close":9802.7412},{"date":"2022-08-26","close":10309.7793},{"date":"2022-08-29","close":10105.9697},{"date":"2022-08-30","close":9927.0146},{"date":"2022-08-31","close":10284.9238},{"date":"2022-09-01","close":9922.0439},{"date":"2022-09-02","close":9579.0479},{"date":"2022-09-05","close":9231.0801},{"date":"2022-09-06","close":9201.2539},{"date":"2022-09-07","close":8858.2578},{"date":"2022-09-08","close":8962.6475},{"date":"2022-09-13","close":9424.9473},{"date":"2022-09-14","close":8773.751},{"date":"2022-09-15","close":8724.042},{"date":"2022-09-16","close":8435.7256},{"date":"2022-09-19","close":7983.3682},{"date":"2022-09-20","close":8296.5391},{"date":"2022-09-21","close":7958.5132},{"date":"2022-09-22","close":7446.5039},{"date":"2022-09-23","close":7292.4038},{"date":"2022-09-26","close":7257.6074},{"date":"2022-09-27","close":7391.8232},{"date":"2022-09-28","close":7053.7979},{"date":"2022-09-29","close":6690.9175},{"date":"2022-09-30","close":6601.4399},{"date":"2022-10-04","close":6825.1333},{"date":"2022-10-05","close":7540.9521},{"date":"2022-10-06","close":7391.8232},{"date":"2022-10-07","close":6934.4946},{"date":"2022-10-11","close":5965.1567},{"date":"2022-10-12","close":5835.9116},{"date":"2022-10-13","close":5557.5376},{"date":"2022-10-14","close":5825.9697},{"date":"2022-10-17","close":5473.0312},{"date":"2022-10-18","close":5920.418},{"date":"2022-10-19","close":5681.8115},{"date":"2022-10-20","close":5264.251},{"date":"2022-10-21","close":5269.2217},{"date":"2022-10-24","close":4324.7388},{"date":"2022-10-25","close":4538.4902},{"date":"2022-10-26","close":4593.1704},{"date":"2022-10-27","close":4846.6899},{"date":"2022-10-28","close":4255.145},{"date":"2022-10-31","close":4453.9839},{"date":"2022-11-01","close":4965.9932},{"date":"2022-11-02","close":5254.3086},{"date":"2022-11-03","close":4931.1963},{"date":"2022-11-04","close":5711.6377},{"date":"2022-11-07","close":6024.8081},{"date":"2022-11-08","close":5825.9697},{"date":"2022-11-09","close":5642.0439},{"date":"2022-11-10","close":5284.1348},{"date":"2022-11-11","close":6238.5596},{"date":"2022-11-14","close":6541.7886},{"date":"2022-11-15","close":7302.3462},{"date":"2022-11-16","close":7237.7236},{"date":"2022-11-17","close":7183.043},{"date":"2022-11-18","close":7188.0137},{"date":"2022-11-21","close":6884.7852},{"date":"2022-11-22","close":6392.6597},{"date":"2022-11-23","close":6661.0918},{"date":"2022-11-24","close":6551.7305},{"date":"2022-11-25","close":6362.834},{"date":"2022-11-28","close":5935.3311},{"date":"2022-11-29","close":6705.8301},{"date":"2022-11-30","close":6934.4946},{"date":"2022-12-01","close":7630.4297},{"date":"2022-12-02","close":7615.5166},{"date":"2022-12-05","close":8838.374},{"date":"2022-12-06","close":8669.3613},{"date":"2022-12-07","close":8753.8672},{"date":"2022-12-08","close":8957.6768},{"date":"2022-12-09","close":9588.9893},{"date":"2022-12-12","close":8818.4902},{"date":"2022-12-13","close":8932.8223},{"date":"2022-12-14","close":9012.3574},{"date":"2022-12-15","close":8689.2451},{"date":"2022-12-16","close":8639.5352},{"date":"2022-12-19","close":8470.5225},{"date":"2022-12-20","close":7923.7163},{"date":"2022-12-21","close":7993.3101},{"date":"2022-12-22","close":8709.1289},{"date":"2022-12-23","close":8410.8711},{"date":"2022-12-26","close":8490.4062},{"date":"2022-12-27","close":8614.6807},{"date":"2022-12-28","close":8729.0127},{"date":"2022-12-29","close":8366.1318},{"date":"2023-01-02","close":8236.8867},{"date":"2023-01-03","close":8912.9385},{"date":"2023-01-04","close":9519.3955},{"date":"2023-01-05","close":10076.1436},{"date":"2023-01-06","close":9673.4961},{"date":"2023-01-09","close":10230.2441},{"date":"2023-01-10","close":10220.3018},{"date":"2023-01-11","close":10419.1406},{"date":"2023-01-12","close":9917.0732},{"date":"2023-01-13","close":9996.6084},{"date":"2023-01-16","close":9927.0146},{"date":"2023-01-17","close":9892.2178},{"date":"2023-01-18","close":10021.4629},{"date":"2023-01-19","close":9832.5664},{"date":"2023-01-20","close":10324.6924},{"date":"2023-01-25","close":10727.3398},{"date":"2023-01-26","close":11050.4531},{"date":"2023-01-27","close":11289.0586},{"date":"2023-01-30","close":10458.9082},{"date":"2023-01-31","close":9877.3057},{"date":"2023-02-01","close":10687.5723},{"date":"2023-02-02","close":10956.0049},{"date":"2023-02-03","close":10513.5889},{"date":"2023-02-06","close":9668.5244},{"date":"2023-02-07","close":9961.8115},{"date":"2023-02-08","close":9693.3799},{"date":"2023-02-09","close":10135.7949},{"date":"2023-02-10","close":9340.4414},{"date":"2023-02-13","close":9206.2256},{"date":"2023-02-14","close":9186.3408},{"date":"2023-02-15","close":8962.6475},{"date":"2023-02-16","close":9280.79},{"date":"2023-02-17","close":8858.2578},{"date":"2023-02-20","close":9106.8057},{"date":"2023-02-21","close":8480.4648},{"date":"2023-02-22","close":8147.4097},{"date":"2023-02-23","close":8281.626},{"date":"2023-02-24","close":7998.2808},{"date":"2023-02-27","close":7600.604},{"date":"2023-02-28","close":7491.2427},{"date":"2023-03-02","close":8207.0615},{"date":"2023-03-03","close":8674.332},{"date":"2023-03-06","close":8485.4355},{"date":"2023-03-07","close":8072.8452},{"date":"2023-03-08","close":7545.9233},{"date":"2023-03-09","close":7640.3716},{"date":"2023-03-10","close":6909.6396},{"date":"2023-03-13","close":7342.1138},{"date":"2023-03-14","close":6949.4077},{"date":"2023-03-15","close":7108.4785},{"date":"2023-03-16","close":6899.6978},{"date":"2023-03-17","close":7411.707},{"date":"2023-03-20","close":6994.146},{"date":"2023-03-21","close":7371.9395},{"date":"2023-03-22","close":7665.2266},{"date":"2023-03-23","close":8152.3809},{"date":"2023-03-24","close":8430.7549},{"date":"2023-03-27","close":8152.3809},{"date":"2023-03-28","close":8112.6133},{"date":"2023-03-29","close":8485.4355},{"date":"2023-03-30","close":8535.1445},{"date":"2023-03-31","close":8704.1582},{"date":"2023-04-03","close":8649.4775},{"date":"2023-04-04","close":8435.7256},{"date":"2023-04-05","close":8550.0576},{"date":"2023-04-06","close":8291.5674},{"date":"2023-04-07","close":8644.5059},{"date":"2023-04-10","close":8599.7676},{"date":"2023-04-11","close":8410.8711},{"date":"2023-04-12","close":8226.9453},{"date":"2023-04-13","close":8003.252},{"date":"2023-04-14","close":8132.4971},{"date":"2023-04-17","close":8525.2031},{"date":"2023-04-18","close":8276.6553},{"date":"2023-04-19","close":7948.5713},{"date":"2023-04-20","close":7933.6582},{"date":"2023-04-21","close":7531.0103},{"date":"2023-04-24","close":7158.188},{"date":"2023-04-25","close":6835.0752},{"date":"2023-04-26","close":7088.5947},{"date":"2023-04-27","close":6994.146},{"date":"2023-04-28","close":7133.333},{"date":"2023-05-02","close":7163.1592},{"date":"2023-05-03","close":6830.1045},{"date":"2023-05-04","close":6894.7271},{"date":"2023-05-08","close":7113.4492},{"date":"2023-05-09","close":6840.0464},{"date":"2023-05-10","close":6775.4238},{"date":"2023-05-11","close":6820.1626},{"date":"2023-05-12","close":6994.146},{"date":"2023-05-15","close":7237.7236},{"date":"2023-05-16","close":7292.4038},{"date":"2023-05-17","close":7138.3042},{"date":"2023-05-18","close":7108.0},{"date":"2023-05-19","close":6889.7559},{"date":"2023-05-22","close":7163.1592},{"date":"2023-05-23","close":7004.0879},{"date":"2023-05-24","close":6725.0},{"date":"2023-05-25","close":6268.3853},{"date":"2023-05-26","close":6208.7339},{"date":"2023-05-30","close":6288.2695},{"date":"2023-05-31","close":5945.2729},{"date":"2023-06-01","close":6079.4888},{"date":"2023-06-02","close":6690.9175},{"date":"2023-06-05","close":6671.0337},{"date":"2023-06-07","close":6964.3203},{"date":"2023-06-08","close":6869.8721},{"date":"2023-06-09","close":7083.6235},{"date":"2023-06-12","close":7148.2461},{"date":"2023-06-13","close":7476.3296},{"date":"2023-06-14","close":7496.2134},{"date":"2023-06-15","close":7888.9199},{"date":"2023-06-16","close":8291.5674},{"date":"2023-06-19","close":7839.21},{"date":"2023-06-20","close":7560.8359},{"date":"2023-06-21","close":7183.043},{"date":"2023-06-22","close":7108.4785},{"date":"2023-06-23","close":6800.2788},{"date":"2023-06-26","close":6899.6978},{"date":"2023-06-27","close":7202.9268},{"date":"2023-06-28","close":7212.8687},{"date":"2023-06-29","close":7014.0303},{"date":"2023-06-30","close":6939.4658},{"date":"2023-07-03","close":7421.0},{"date":"2023-07-04","close":7436.0},{"date":"2023-07-05","close":7232.0},{"date":"2023-07-06","close":6989.0},{"date":"2023-07-07","close":6899.6978},{"date":"2023-07-10","close":6969.2915},{"date":"2023-07-11","close":7302.0},{"date":"2023-07-12","close":7491.0},{"date":"2023-07-13","close":8018.0},{"date":"2023-07-14","close":8003.252},{"date":"2023-07-17","close":7749.7329},{"date":"2023-07-18","close":7680.0},{"date":"2023-07-19","close":7521.0684},{"date":"2023-07-20","close":7466.3877},{"date":"2023-07-21","close":7476.3296},{"date":"2023-07-24","close":7178.0718},{"date":"2023-07-25","close":8013.0},{"date":"2023-07-26","close":7943.6001},{"date":"2023-07-27","close":8271.0},{"date":"2023-07-28","close":8888.083},{"date":"2023-07-31","close":9449.0},{"date":"2023-08-01","close":9126.0},{"date":"2023-08-02","close":8510.0},{"date":"2023-08-03","close":8843.3447},{"date":"2023-08-04","close":8937.793},{"date":"2023-08-07","close":8898.0254},{"date":"2023-08-08","close":8555.0293},{"date":"2023-08-09","close":8371.1035},{"date":"2023-08-10","close":8415.8418},{"date":"2023-08-11","close":8137.4678},{"date":"2023-08-14","close":7704.9941},{"date":"2023-08-16","close":7600.604},{"date":"2023-08-17","close":7680.1392},{"date":"2023-08-18","close":7232.7524},{"date":"2023-08-21","close":6830.1045},{"date":"2023-08-22","close":7158.188},{"date":"2023-08-23","close":7133.333},{"date":"2023-08-24","close":7625.4585},{"date":"2023-08-25","close":7327.2007},{"date":"2023-08-28","close":7575.749},{"date":"2023-08-29","close":7814.3555},{"date":"2023-08-30","close":7829.2681},{"date":"2023-08-31","close":7700.0229},{"date":"2023-09-01","close":7749.7329},{"date":"2023-09-04","close":8102.6714},{"date":"2023-09-05","close":7749.7329},{"date":"2023-09-06","close":7670.1973},{"date":"2023-09-07","close":7406.7363},{"date":"2023-09-08","close":7242.6943},{"date":"2023-09-11","close":7188.0137},{"date":"2023-09-12","close":7267.5493},{"date":"2023-09-13","close":7138.3042},{"date":"2023-09-14","close":7197.9556},{"date":"2023-09-15","close":7312.2881},{"date":"2023-09-18","close":7083.6235},{"date":"2023-09-19","close":6859.9302},{"date":"2023-09-20","close":6765.4819},{"date":"2023-09-21","close":6462.2529},{"date":"2023-09-22","close":6884.7852},{"date":"2023-09-25","close":6531.8467},{"date":"2023-09-26","close":6392.6597},{"date":"2023-09-27","close":6432.4272},{"date":"2023-10-04","close":6044.6919},{"date":"2023-10-05","close":6183.8789},{"date":"2023-10-06","close":6293.2402},{"date":"2023-10-10","close":6452.311},{"date":"2023-10-11","close":6705.8301},{"date":"2023-10-12","close":6964.3203},{"date":"2023-10-13","close":6541.7886},{"date":"2023-10-16","close":6233.5889},{"date":"2023-10-17","close":6303.1821},{"date":"2023-10-18","close":6183.8789},{"date":"2023-10-19","close":5940.3018},{"date":"2023-10-20","close":5806.0859},{"date":"2023-10-23","close":5766.3184},{"date":"2023-10-24","close":5666.8989},{"date":"2023-10-25","close":5950.2437},{"date":"2023-10-26","close":5855.7954},{"date":"2023-10-27","close":6213.7051},{"date":"2023-10-30","close":6248.5015},{"date":"2023-10-31","close":6014.8662},{"date":"2023-11-01","close":6009.8955},{"date":"2023-11-02","close":6198.792},{"date":"2023-11-03","close":6561.6724},{"date":"2023-11-06","close":7023.9722},{"date":"2023-11-07","close":7053.7979},{"date":"2023-11-08","close":6884.7852},{"date":"2023-11-09","close":6899.6978},{"date":"2023-11-10","close":6477.166},{"date":"2023-11-13","close":6536.8174},{"date":"2023-11-14","close":6626.2949},{"date":"2023-11-15","close":7053.7979},{"date":"2023-11-16","close":6929.5234},{"date":"2023-11-17","close":6710.8013},{"date":"2023-11-20","close":6959.3496},{"date":"2023-11-21","close":7014.0303},{"date":"2023-11-22","close":6825.1333},{"date":"2023-11-23","close":7038.8848},{"date":"2023-11-24","close":6894.7271},{"date":"2023-11-27","close":6864.9014},{"date":"2023-11-28","close":6750.5688},{"date":"2023-11-29","close":6437.3984},{"date":"2023-11-30","close":6412.5435},{"date":"2023-12-01","close":6248.5015},{"date":"2023-12-04","close":6019.8374},{"date":"2023-12-05","close":5696.7246},{"date":"2023-12-06","close":5925.3892},{"date":"2023-12-07","close":5771.2891},{"date":"2023-12-08","close":5786.2021},{"date":"2023-12-11","close":5666.8989},{"date":"2023-12-12","close":5850.8247},{"date":"2023-12-13","close":5676.8408},{"date":"2023-12-14","close":5736.4922},{"date":"2023-12-15","close":5935.3311},{"date":"2023-12-18","close":5825.9697},{"date":"2023-12-19","close":5696.7246},{"date":"2023-12-20","close":5845.8535},{"date":"2023-12-21","close":5751.4053},{"date":"2023-12-22","close":5249.3379},{"date":"2023-12-26","close":5408.4087},{"date":"2023-12-27","close":5487.9443},{"date":"2023-12-28","close":5940.3018},{"date":"2024-01-02","close":5716.6084},{"date":"2024-01-03","close":5507.8281},{"date":"2024-01-04","close":5487.9443},{"date":"2024-01-05","close":5318.9312},{"date":"2024-01-08","close":5015.7026},{"date":"2024-01-09","close":4990.8477},{"date":"2024-01-10","close":4841.7188},{"date":"2024-01-11","close":5080.3252},{"date":"2024-01-12","close":5025.6445},{"date":"2024-01-15","close":4782.0674},{"date":"2024-01-16","close":4573.2866},{"date":"2024-01-17","close":4150.7549},{"date":"2024-01-18","close":4180.0},{"date":"2024-01-19","close":4066.2485},{"date":"2024-01-22","close":3802.7874},{"date":"2024-01-23","close":4185.5518},{"date":"2024-01-24","close":4280.0},{"date":"2024-01-25","close":4533.519},{"date":"2024-01-26","close":4225.3193},{"date":"2024-01-29","close":4210.4062},{"date":"2024-01-30","close":3986.7131},{"date":"2024-01-31","close":3723.252},{"date":"2024-02-01","close":3857.468},{"date":"2024-02-02","close":3827.6421},{"date":"2024-02-05","close":3852.4971},{"date":"2024-02-06","close":4260.1162},{"date":"2024-02-07","close":4125.8999},{"date":"2024-02-08","close":4056.3066},{"date":"2024-02-13","close":4230.29},{"date":"2024-02-14","close":4140.813},{"date":"2024-02-15","close":4190.5225},{"date":"2024-02-16","close":4528.5483},{"date":"2024-02-19","close":4334.6807},{"date":"2024-02-20","close":4275.0288},{"date":"2024-02-21","close":4588.1997},{"date":"2024-02-22","close":4632.9385},{"date":"2024-02-23","close":4632.9385},{"date":"2024-02-26","close":4692.5898},{"date":"2024-02-27","close":4782.0674},{"date":"2024-02-28","close":4777.0962},{"date":"2024-02-29","close":4767.1543},{"date":"2024-03-04","close":4796.98},{"date":"2024-03-05","close":4473.8677},{"date":"2024-03-06","close":4637.9092},{"date":"2024-03-07","close":4523.5771},{"date":"2024-03-08","close":4637.9092},{"date":"2024-03-11","close":4792.0093},{"date":"2024-03-12","close":5239.396},{"date":"2024-03-13","close":5358.6992},{"date":"2024-03-14","close":5139.9766},{"date":"2024-03-15","close":4941.1382},{"date":"2024-03-18","close":5169.8022},{"date":"2024-03-19","close":4980.9058},{"date":"2024-03-20","close":5020.6733},{"date":"2024-03-21","close":5130.0347},{"date":"2024-03-22","close":4782.0674},{"date":"2024-03-25","close":4687.6191},{"date":"2024-03-26","close":4787.0381},{"date":"2024-03-27","close":4632.9385},{"date":"2024-03-28","close":4801.9512},{"date":"2024-03-29","close":4831.7769},{"date":"2024-04-01","close":4965.9932},{"date":"2024-04-02","close":4941.1382},{"date":"2024-04-03","close":4767.1543},{"date":"2024-04-04","close":4836.748},{"date":"2024-04-05","close":4722.4155},{"date":"2024-04-08","close":4737.3286},{"date":"2024-04-09","close":4801.9512},{"date":"2024-04-11","close":4906.3413},{"date":"2024-04-12","close":4787.0381},{"date":"2024-04-15","close":4652.8223},{"date":"2024-04-16","close":4384.3901},{"date":"2024-04-17","close":4329.7095},{"date":"2024-04-18","close":4449.0127},{"date":"2024-04-19","close":4230.29},{"date":"2024-04-22","close":4324.7388},{"date":"2024-04-23","close":4632.9385},{"date":"2024-04-24","close":4906.3413},{"date":"2024-04-25","close":4871.5444},{"date":"2024-04-26","close":5378.583},{"date":"2024-04-29","close":5413.3799},{"date":"2024-04-30","close":5353.728},{"date":"2024-05-02","close":5751.4053},{"date":"2024-05-03","close":6059.605},{"date":"2024-05-07","close":5930.3599},{"date":"2024-05-08","close":5791.1729},{"date":"2024-05-09","close":6009.8955},{"date":"2024-05-10","close":6009.8955},{"date":"2024-05-13","close":6183.8789},{"date":"2024-05-14","close":6357.8628},{"date":"2024-05-16","close":6442.3691},{"date":"2024-05-17","close":6457.2822},{"date":"2024-05-20","close":6631.2656},{"date":"2024-05-21","close":6064.5762},{"date":"2024-05-22","close":6208.7339},{"date":"2024-05-23","close":5895.563},{"date":"2024-05-24","close":5547.5957},{"date":"2024-05-27","close":5756.376},{"date":"2024-05-28","close":5716.6084},{"date":"2024-05-29","close":5458.1182},{"date":"2024-05-30","close":5388.5249},{"date":"2024-05-31","close":5393.4956},{"date":"2024-06-03","close":5468.0601},{"date":"2024-06-04","close":5557.5376},{"date":"2024-06-05","close":5661.9277},{"date":"2024-06-07","close":5492.915},{"date":"2024-06-10","close":5423.3218},{"date":"2024-06-11","close":5428.2925},{"date":"2024-06-12","close":5269.2217},{"date":"2024-06-13","close":5274.1929},{"date":"2024-06-14","close":5264.251},{"date":"2024-06-17","close":5259.2798},{"date":"2024-06-18","close":5209.5703},{"date":"2024-06-19","close":5517.77},{"date":"2024-06-20","close":5403.438},{"date":"2024-06-21","close":5224.4829},{"date":"2024-06-24","close":5020.6733},{"date":"2024-06-25","close":5050.4995},{"date":"2024-06-26","close":5189.6865},{"date":"2024-06-27","close":4956.0508},{"date":"2024-06-28","close":4826.8062},{"date":"2024-07-01","close":4826.8062},{"date":"2024-07-02","close":4742.2993},{"date":"2024-07-03","close":4946.1089},{"date":"2024-07-04","close":5030.6152},{"date":"2024-07-05","close":4891.4287},{"date":"2024-07-08","close":4782.0674},{"date":"2024-07-09","close":4941.1382},{"date":"2024-07-10","close":4891.4287},{"date":"2024-07-11","close":5120.0928},{"date":"2024-07-12","close":5388.5249},{"date":"2024-07-15","close":5110.1509},{"date":"2024-07-16","close":4961.022},{"date":"2024-07-17","close":5055.4702},{"date":"2024-07-18","close":4956.0508},{"date":"2024-07-19","close":4752.2417},{"date":"2024-07-22","close":4846.6899},{"date":"2024-07-23","close":4742.2993},{"date":"2024-07-24","close":4573.2866},{"date":"2024-07-25","close":4389.3613},{"date":"2024-07-26","close":4444.0415},{"date":"2024-07-29","close":4543.4609},{"date":"2024-07-30","close":4344.6226},{"date":"2024-07-31","close":4613.0547},{"date":"2024-08-01","close":4573.2866},{"date":"2024-08-02","close":4230.29},{"date":"2024-08-05","close":4036.4226},{"date":"2024-08-06","close":4130.8711},{"date":"2024-08-07","close":4255.145},{"date":"2024-08-08","close":4289.9419},{"date":"2024-08-09","close":4384.3901},{"date":"2024-08-12","close":4344.6226},{"date":"2024-08-13","close":4314.7969},{"date":"2024-08-14","close":4294.9126},{"date":"2024-08-16","close":4419.187},{"date":"2024-08-19","close":4553.4028},{"date":"2024-08-20","close":4503.6934},{"date":"2024-08-21","close":4334.6807},{"date":"2024-08-22","close":4453.9839},{"date":"2024-08-23","close":4414.2158},{"date":"2024-08-26","close":4503.6934},{"date":"2024-08-27","close":4523.0},{"date":"2024-08-28","close":4399.3032},{"date":"2024-08-29","close":4394.332},{"date":"2024-08-30","close":4747.2705},{"date":"2024-09-02","close":4498.7222},{"date":"2024-09-03","close":4493.7515},{"date":"2024-09-04","close":4449.0127},{"date":"2024-09-05","close":4399.3032},{"date":"2024-09-06","close":4444.0415},{"date":"2024-09-09","close":4294.9126},{"date":"2024-09-10","close":4394.332},{"date":"2024-09-11","close":4369.4771},{"date":"2024-09-12","close":4488.7803},{"date":"2024-09-13","close":4463.9258},{"date":"2024-09-19","close":4891.4287},{"date":"2024-09-20","close":4985.877},{"date":"2024-09-23","close":5010.7314},{"date":"2024-09-24","close":5482.9731},{"date":"2024-09-25","close":5592.3345},{"date":"2024-09-26","close":6263.4146},{"date":"2024-09-27","close":7014.0303},{"date":"2024-09-30","close":8187.1777},{"date":"2024-10-02","close":9693.3799},{"date":"2024-10-04","close":9554.1924},{"date":"2024-10-07","close":10274.9824},{"date":"2024-10-08","close":8470.5225},{"date":"2024-10-10","close":7973.4263},{"date":"2024-10-11","close":7739.791},{"date":"2024-10-14","close":7645.3423},{"date":"2024-10-15","close":7048.8267},{"date":"2024-10-16","close":6795.3076},{"date":"2024-10-17","close":6750.5688},{"date":"2024-10-18","close":7361.9976},{"date":"2024-10-21","close":7053.7979},{"date":"2024-10-22","close":7128.3623},{"date":"2024-10-23","close":7342.1138},{"date":"2024-10-24","close":7038.8848},{"date":"2024-10-25","close":7133.333},{"date":"2024-10-28","close":7262.5781},{"date":"2024-10-29","close":7406.7363},{"date":"2024-10-30","close":7033.0},{"date":"2024-10-31","close":7158.188},{"date":"2024-11-01","close":6944.4365},{"date":"2024-11-04","close":7038.8848},{"date":"2024-11-05","close":7416.0},{"date":"2024-11-06","close":7212.8687},{"date":"2024-11-07","close":7361.9976},{"date":"2024-11-08","close":7625.4585},{"date":"2024-11-11","close":7401.7651},{"date":"2024-11-12","close":6805.2495},{"date":"2024-11-13","close":6651.1499},{"date":"2024-11-14","close":6362.834},{"date":"2024-11-15","close":6437.3984},{"date":"2024-11-18","close":6442.3691},{"date":"2024-11-19","close":6591.498},{"date":"2024-11-20","close":6571.6143},{"date":"2024-11-21","close":6482.1367},{"date":"2024-11-22","close":6298.2114},{"date":"2024-11-25","close":6024.8081},{"date":"2024-11-26","close":6084.46},{"date":"2024-11-27","close":6238.5596},{"date":"2024-11-28","close":6293.2402},{"date":"2024-11-29","close":6372.7759},{"date":"2024-12-02","close":6467.2241},{"date":"2024-12-03","close":6551.7305},{"date":"2024-12-04","close":6546.7593},{"date":"2024-12-05","close":6437.3984},{"date":"2024-12-06","close":6760.5107},{"date":"2024-12-09","close":6651.1499},{"date":"2024-12-10","close":7257.6074},{"date":"2024-12-11","close":7009.0591},{"date":"2024-12-12","close":7232.7524},{"date":"2024-12-13","close":6869.8721},{"date":"2024-12-16","close":6596.4692},{"date":"2024-12-17","close":6566.6431},{"date":"2024-12-18","close":6705.8301},{"date":"2024-12-19","close":6641.208},{"date":"2024-12-20","close":6641.208},{"date":"2024-12-23","close":6636.2368},{"date":"2024-12-24","close":6830.1045},{"date":"2024-12-26","close":6859.9302},{"date":"2024-12-27","close":6854.959},{"date":"2024-12-30","close":6830.1045},{"date":"2025-01-02","close":6432.4272},{"date":"2025-01-03","close":6407.5723},{"date":"2025-01-06","close":6457.2822},{"date":"2025-01-07","close":6238.5596},{"date":"2025-01-08","close":6203.7632},{"date":"2025-01-09","close":6238.5596},{"date":"2025-01-10","close":6084.46},{"date":"2025-01-13","close":5895.563},{"date":"2025-01-14","close":6323.0659},{"date":"2025-01-15","close":6253.4727},{"date":"2025-01-16","close":6472.1948},{"date":"2025-01-17","close":6596.4692},{"date":"2025-01-20","close":6959.3496},{"date":"2025-01-21","close":7222.8105},{"date":"2025-01-22","close":6914.6108},{"date":"2025-01-23","close":6740.627},{"date":"2025-01-24","close":7178.0718},{"date":"2025-01-31","close":7704.9941},{"date":"2025-02-03","close":7337.1426},{"date":"2025-02-04","close":8028.1069},{"date":"2025-02-05","close":7973.4263},{"date":"2025-02-06","close":8251.7998},{"date":"2025-02-07","close":8579.8838},{"date":"2025-02-10","close":9206.2256},{"date":"2025-02-11","close":8932.8223},{"date":"2025-02-12","close":9116.748},{"date":"2025-02-13","close":9688.4082},{"date":"2025-02-14","close":9668.5244},{"date":"2025-02-17","close":9936.957},{"date":"2025-02-18","close":10284.9238},{"date":"2025-02-19","close":10573.2402},{"date":"2025-02-20","close":10210.3594},{"date":"2025-02-21","close":11040.5107},{"date":"2025-02-24","close":11100.1621},{"date":"2025-02-25","close":10931.1494},{"date":"2025-02-26","close":11686.7363},{"date":"2025-02-27","close":11676.7939},{"date":"2025-02-28","close":10284.9238},{"date":"2025-03-04","close":10096.0273},{"date":"2025-03-05","close":10642.834},{"date":"2025-03-06","close":11905.459},{"date":"2025-03-07","close":11840.8359},{"date":"2025-03-10","close":11398.4199},{"date":"2025-03-11","close":11313.9141},{"date":"2025-03-12","close":11254.2627},{"date":"2025-03-13","close":10588.1533},{"date":"2025-03-14","close":11219.4658},{"date":"2025-03-17","close":11279.1172},{"date":"2025-03-18","close":11920.3711},{"date":"2025-03-19","close":11915.4004},{"date":"2025-03-20","close":11244.3203},{"date":"2025-03-21","close":10404.2275},{"date":"2025-03-24","close":10240.1855},{"date":"2025-03-25","close":9892.2178},{"date":"2025-03-26","close":10001.5791},{"date":"2025-03-27","close":10220.3018},{"date":"2025-03-28","close":9822.625},{"date":"2025-03-31","close":9280.79},{"date":"2025-04-01","close":9454.7734},{"date":"2025-04-02","close":9424.9473},{"date":"2025-04-03","close":8977.5605},{"date":"2025-04-04","close":9052.125},{"date":"2025-04-07","close":6154.0532},{"date":"2025-04-08","close":6034.75},{"date":"2025-04-09","close":6412.5435},{"date":"2025-04-10","close":7028.9429},{"date":"2025-04-11","close":7327.2007},{"date":"2025-04-14","close":7456.4458},{"date":"2025-04-15","close":7277.4912},{"date":"2025-04-16","close":6835.0752},{"date":"2025-04-17","close":7183.043},{"date":"2025-04-18","close":7088.5947},{"date":"2025-04-21","close":7163.1592},{"date":"2025-04-22","close":7252.6362},{"date":"2025-04-23","close":7655.2842},{"date":"2025-04-24","close":7357.0264},{"date":"2025-04-25","close":7610.5459},{"date":"2025-04-28","close":7506.1553},{"date":"2025-04-29","close":7560.8359},{"date":"2025-04-30","close":7709.9648},{"date":"2025-05-02","close":8152.3809},{"date":"2025-05-07","close":8152.3809},{"date":"2025-05-08","close":8217.0029},{"date":"2025-05-09","close":7973.4263},{"date":"2025-05-12","close":8480.4648},{"date":"2025-05-13","close":8390.9873},{"date":"2025-05-14","close":8584.8545},{"date":"2025-05-15","close":8381.0449},{"date":"2025-05-16","close":8291.5674},{"date":"2025-05-19","close":8236.8867},{"date":"2025-05-20","close":8390.9873},{"date":"2025-05-21","close":8440.6963},{"date":"2025-05-22","close":8226.9453},{"date":"2025-05-23","close":8182.2065},{"date":"2025-05-26","close":7908.8037},{"date":"2025-05-27","close":7938.6294},{"date":"2025-05-28","close":7898.8618},{"date":"2025-05-29","close":8202.0908},{"date":"2025-05-30","close":7854.123},{"date":"2025-06-02","close":7610.5459},{"date":"2025-06-04","close":7953.542},{"date":"2025-06-05","close":8202.0908},{"date":"2025-06-09","close":8614.6807},{"date":"2025-06-10","close":8505.3193},{"date":"2025-06-11","close":8883.1123},{"date":"2025-06-12","close":8535.1445},{"date":"2025-06-13","close":8043.0195},{"date":"2025-06-16","close":8192.1484},{"date":"2025-06-17","close":8192.1484},{"date":"2025-06-18","close":8028.1069},{"date":"2025-06-19","close":7655.2842},{"date":"2025-06-20","close":7635.4004},{"date":"2025-06-23","close":7849.1519},{"date":"2025-06-24","close":8202.0908},{"date":"2025-06-25","close":8435.7256},{"date":"2025-06-26","close":8346.248},{"date":"2025-06-27","close":8356.1904},{"date":"2025-06-30","close":8405.9004},{"date":"2025-07-01","close":8316.4229},{"date":"2025-07-02","close":8167.2935},{"date":"2025-07-03","close":8003.252},{"date":"2025-07-04","close":7918.7456},{"date":"2025-07-07","close":7968.4551},{"date":"2025-07-08","close":8182.2065},{"date":"2025-07-09","close":8018.1646},{"date":"2025-07-10","close":7943.6001},{"date":"2025-07-11","close":8202.0908},{"date":"2025-07-14","close":8142.439},{"date":"2025-07-15","close":8400.9287},{"date":"2025-07-16","close":8679.3027},{"date":"2025-07-17","close":8654.4482},{"date":"2025-07-18","close":8773.751},{"date":"2025-07-21","close":9012.3574},{"date":"2025-07-22","close":9037.2119},{"date":"2025-07-23","close":9484.5986},{"date":"2025-07-24","close":9598.9316},{"date":"2025-07-25","close":9300.6738},{"date":"2025-07-28","close":9245.9932},{"date":"2025-07-29","close":9091.8926},{"date":"2025-07-30","close":8868.1992},{"date":"2025-07-31","close":8684.2734},{"date":"2025-08-01","close":8589.8252},{"date":"2025-08-04","close":8654.4482},{"date":"2025-08-05","close":8803.5771},{"date":"2025-08-06","close":8833.4033},{"date":"2025-08-07","close":8873.1709},{"date":"2025-08-08","close":8644.5059},{"date":"2025-08-11","close":8634.5645},{"date":"2025-08-12","close":8530.1738},{"date":"2025-08-13","close":8967.6191},{"date":"2025-08-14","close":9042.1836},{"date":"2025-08-18","close":9091.8926},{"date":"2025-08-19","close":8898.0254},{"date":"2025-08-20","close":8823.4609},{"date":"2025-08-21","close":8654.4482},{"date":"2025-08-22","close":9067.0381},{"date":"2025-08-25","close":9792.7988},{"date":"2025-08-26","close":9782.8574},{"date":"2025-08-27","close":9415.0059},{"date":"2025-08-28","close":9161.4863},{"date":"2025-08-29","close":9320.5576},{"date":"2025-09-01","close":9643.6699},{"date":"2025-09-02","close":9439.8604},{"date":"2025-09-03","close":9330.499},{"date":"2025-09-04","close":8987.5029},{"date":"2025-09-05","close":9241.0215},{"date":"2025-09-08","close":9484.5986},{"date":"2025-09-09","close":9574.0762},{"date":"2025-09-10","close":10021.4629},{"date":"2025-09-11","close":9922.0439},{"date":"2025-09-12","close":10324.6924},{"date":"2025-09-15","close":10349.5469},{"date":"2025-09-16","close":10613.0078},{"date":"2025-09-17","close":11453.1006},{"date":"2025-09-18","close":11115.0752},{"date":"2025-09-19","close":11313.9141},{"date":"2025-09-22","close":11085.249},{"date":"2025-09-23","close":10772.0791},{"date":"2025-09-24","close":11194.6104},{"date":"2025-09-25","close":11671.8232},{"date":"2025-09-26","close":11333.7979},{"date":"2025-09-29","close":11398.4199},{"date":"2025-09-30","close":11651.9395},{"date":"2025-10-01","close":11786.1553},{"date":"2025-10-02","close":12651.1035},{"date":"2025-10-10","close":11289.0586},{"date":"2025-10-13","close":10503.6465},{"date":"2025-10-14","close":10001.5791},{"date":"2025-10-15","close":10453.9375},{"date":"2025-10-16","close":10175.5635},{"date":"2025-10-17","close":9579.0479},{"date":"2025-10-20","close":9917.0732},{"date":"2025-10-21","close":10404.2275},{"date":"2025-10-22","close":9971.7539},{"date":"2025-10-23","close":9862.3926},{"date":"2025-10-24","close":10250.1279},{"date":"2025-10-27","close":10707.4561},{"date":"2025-10-28","close":10518.5596},{"date":"2025-10-29","close":10583.1826},{"date":"2025-10-30","close":10220.3018},{"date":"2025-10-31","close":9956.8408},{"date":"2025-11-03","close":9902.1602},{"date":"2025-11-04","close":9494.541},{"date":"2025-11-05","close":9484.5986},{"date":"2025-11-06","close":9787.8281},{"date":"2025-11-07","close":9579.0479},{"date":"2025-11-10","close":9743.0889},{"date":"2025-11-11","close":9688.4082},{"date":"2025-11-12","close":9787.8281},{"date":"2025-11-13","close":9961.8115},{"date":"2025-11-14","close":9529.3379},{"date":"2025-11-17","close":9241.0215},{"date":"2025-11-18","close":8813.5186},{"date":"2025-11-19","close":8838.374},{"date":"2025-11-20","close":8540.1162},{"date":"2025-11-21","close":8311.4512},{"date":"2025-11-24","close":8624.6221},{"date":"2025-11-25","close":8669.3613},{"date":"2025-11-26","close":8843.3447},{"date":"2025-11-27","close":8838.374},{"date":"2025-11-28","close":8793.6348},{"date":"2025-12-01","close":8873.1709},{"date":"2025-12-02","close":8768.7803},{"date":"2025-12-03","close":8550.0576},{"date":"2025-12-04","close":8649.4775},{"date":"2025-12-05","close":8853.2871},{"date":"2025-12-08","close":8907.9678},{"date":"2025-12-09","close":8584.8545},{"date":"2025-12-10","close":8624.6221},{"date":"2025-12-11","close":8525.2031},{"date":"2025-12-12","close":8828.4316},{"date":"2025-12-15","close":8475.4932},{"date":"2025-12-16","close":7988.3389},{"date":"2025-12-17","close":8197.1191},{"date":"2025-12-18","close":7978.397},{"date":"2025-12-19","close":8296.5391},{"date":"2025-12-22","close":8361.1611},{"date":"2025-12-23","close":8281.626},{"date":"2025-12-24","close":8336.3066},{"date":"2025-12-26","close":8560.0},{"date":"2025-12-29","close":8400.0},{"date":"2025-12-30","close":8550.0},{"date":"2026-01-02","close":9025.0},{"date":"2026-01-05","close":9060.0},{"date":"2026-01-06","close":9390.0},{"date":"2026-01-07","close":8960.0},{"date":"2026-01-08","close":8750.0},{"date":"2026-01-09","close":8920.0},{"date":"2026-01-12","close":9350.0},{"date":"2026-01-13","close":9400.0},{"date":"2026-01-14","close":9535.0},{"date":"2026-01-15","close":9255.0},{"date":"2026-01-16","close":9245.0},{"date":"2026-01-19","close":9055.0},{"date":"2026-01-20","close":8905.0},{"date":"2026-01-21","close":8870.0},{"date":"2026-01-22","close":8895.0},{"date":"2026-01-23","close":9080.0},{"date":"2026-01-26","close":8865.0},{"date":"2026-01-27","close":8945.0},{"date":"2026-01-28","close":9375.0},{"date":"2026-01-29","close":9235.0},{"date":"2026-01-30","close":8910.0},{"date":"2026-02-02","close":8195.0},{"date":"2026-02-03","close":8145.0},{"date":"2026-02-04","close":7940.0},{"date":"2026-02-05","close":7750.0},{"date":"2026-02-06","close":7740.0},{"date":"2026-02-09","close":7930.0},{"date":"2026-02-10","close":7970.0},{"date":"2026-02-11","close":8130.0},{"date":"2026-02-12","close":7935.0},{"date":"2026-02-13","close":7710.0},{"date":"2026-02-19","close":7830.0},{"date":"2026-02-20","close":7450.0},{"date":"2026-02-23","close":7840.0},{"date":"2026-02-24","close":7440.0},{"date":"2026-02-25","close":7455.0},{"date":"2026-02-26","close":7100.0},{"date":"2026-02-27","close":7135.0},{"date":"2026-03-03","close":6340.0},{"date":"2026-03-04","close":6055.0},{"date":"2026-03-05","close":6065.0},{"date":"2026-03-06","close":6460.0},{"date":"2026-03-09","close":6410.0},{"date":"2026-03-10","close":6710.0},{"date":"2026-03-11","close":6775.0},{"date":"2026-03-12","close":6605.0},{"date":"2026-03-13","close":6615.0},{"date":"2026-03-16","close":6880.0},{"date":"2026-03-17","close":6870.0},{"date":"2026-03-18","close":6900.0},{"date":"2026-03-19","close":6640.0},{"date":"2026-03-20","close":6295.0},{"date":"2026-03-23","close":5785.0},{"date":"2026-03-24","close":5995.0},{"date":"2026-03-25","close":6175.0},{"date":"2026-03-26","close":6005.0},{"date":"2026-03-27","close":6050.0},{"date":"2026-03-30","close":5750.0},{"date":"2026-03-31","close":5625.0},{"date":"2026-04-01","close":5905.0},{"date":"2026-04-02","close":5680.0},{"date":"2026-04-03","close":5675.0},{"date":"2026-04-06","close":5620.0},{"date":"2026-04-07","close":5700.0},{"date":"2026-04-08","close":6235.0},{"date":"2026-04-09","close":6125.0},{"date":"2026-04-10","close":6145.0},{"date":"2026-04-13","close":6050.0},{"date":"2026-04-14","close":6105.0},{"date":"2026-04-15","close":6245.0},{"date":"2026-04-16","close":6665.0},{"date":"2026-04-17","close":6550.0},{"date":"2026-04-20","close":6650.0},{"date":"2026-04-21","close":6685.0},{"date":"2026-04-22","close":6455.0},{"date":"2026-04-23","close":6190.0},{"date":"2026-04-24","close":6280.0},{"date":"2026-04-27","close":6335.0},{"date":"2026-04-28","close":6055.0},{"date":"2026-04-29","close":6230.0},{"date":"2026-04-30","close":6190.0},{"date":"2026-05-04","close":6510.0},{"date":"2026-05-06","close":6440.0},{"date":"2026-05-07","close":6785.0},{"date":"2026-05-08","close":6695.0},{"date":"2026-05-11","close":6740.0},{"date":"2026-05-12","close":6665.0},{"date":"2026-05-13","close":6700.0},{"date":"2026-05-14","close":6810.0},{"date":"2026-05-15","close":6275.0},{"date":"2026-05-18","close":6015.0},{"date":"2026-05-19","close":6075.0},{"date":"2026-05-20","close":6090.0},{"date":"2026-05-21","close":5930.0},{"date":"2026-05-22","close":6085.0},{"date":"2026-05-26","close":6290.0},{"date":"2026-05-27","close":6175.0},{"date":"2026-05-28","close":6120.0},{"date":"2026-05-29","close":6095.0},{"date":"2026-06-01","close":6240.0},{"date":"2026-06-02","close":6795.0},{"date":"2026-06-04","close":6335.0},{"date":"2026-06-05","close":6115.0},{"date":"2026-06-08","close":5760.0},{"date":"2026-06-09","close":5925.0},{"date":"2026-06-10","close":5685.0},{"date":"2026-06-11","close":5490.0},{"date":"2026-06-12","close":5615.0},{"date":"2026-06-15","close":5710.0},{"date":"2026-06-16","close":5615.0},{"date":"2026-06-17","close":5495.0},{"date":"2026-06-18","close":5365.0},{"date":"2026-06-19","close":5360.0},{"date":"2026-06-22","close":5275.0},{"date":"2026-06-23","close":4835.0},{"date":"2026-06-24","close":5055.0},{"date":"2026-06-25","close":4845.0},{"date":"2026-06-26","close":4555.0},{"date":"2026-06-29","close":4905.0},{"date":"2026-06-30","close":4985.0},{"date":"2026-07-01","close":5030.0},{"date":"2026-07-02","close":5005.0},{"date":"2026-07-03","close":5165.0},{"date":"2026-07-06","close":5155.0},{"date":"2026-07-07","close":5095.0},{"date":"2026-07-08","close":5625.0},{"date":"2026-07-09","close":5620.0},{"date":"2026-07-10","close":5730.0},{"date":"2026-07-13","close":5400.0},{"date":"2026-07-14","close":5500.0},{"date":"2026-07-15","close":5635.0},{"date":"2026-07-16","close":5810.0},{"date":"2026-07-20","close":5570.0},{"date":"2026-07-21","close":5730.0},{"date":"2026-07-22","close":5395.0},{"date":"2026-07-23","close":5485.0},{"date":"2026-07-24","close":5310.0},{"date":"2026-07-27","close":5490.0},{"date":"2026-07-28","close":5475.0},{"date":"2026-07-29","close":5800.0},{"date":"2026-07-30","close":5780.0},{"date":"2026-07-31","close":5780.0},{"date":"2026-08-03","close":5830.0},{"date":"2026-08-04","close":5885.0},{"date":"2026-08-05","close":5960.0},{"date":"2026-08-06","close":5750.0},{"date":"2026-08-07","close":5760.0},{"date":"2026-08-10","close":5900.0},{"date":"2026-08-11","close":5800.0},{"date":"2026-08-12","close":5630.0},{"date":"2026-08-13","close":5655.0},{"date":"2026-08-14","close":5490.0},{"date":"2026-08-18","close":5520.0},{"date":"2026-08-19","close":5435.0},{"date":"2026-08-20","close":5550.0},{"date":"2026-08-21","close":5550.0},{"date":"2026-08-24","close":5220.0},{"date":"2026-08-25","close":5235.0},{"date":"2026-08-26","close":5315.0},{"date":"2026-08-27","close":5295.0},{"date":"2026-08-28","close":5305.0},{"date":"2026-08-31","close":5205.0},{"date":"2026-09-01","close":5135.0},{"date":"2026-09-02","close":5000.0},{"date":"2026-09-03","close":4965.0},{"date":"2026-09-04","close":5095.0},{"date":"2026-09-07","close":5050.0},{"date":"2026-09-08","close":4905.0},{"date":"2026-09-09","close":4800.0},{"date":"2026-09-10","close":4605.0},{"date":"2026-09-11","close":4635.0},{"date":"2026-09-14","close":4600.0},{"date":"2026-09-15","close":4570.0},{"date":"2026-09-16","close":4605.0},{"date":"2026-09-17","close":4560.0},{"date":"2026-09-18","close":4775.0},{"date":"2026-09-21","close":4780.0},{"date":"2026-09-22","close":4845.0},{"date":"2026-09-23","close":4805.0},{"date":"2026-09-28","close":4525.0},{"date":"2026-09-29","close":4455.0},{"date":"2026-09-30","close":4460.0},{"date":"2026-10-01","close":4460.0},{"date":"2026-10-02","close":4240.0},{"date":"2026-10-06","close":4330.0},{"date":"2026-10-07","close":4290.0},{"date":"2026-10-08","close":4115.0},{"date":"2026-10-12","close":4235.0},{"date":"2026-10-13","close":4135.0},{"date":"2026-10-14","close":4290.0},{"date":"2026-10-15","close":3985.0},{"date":"2026-10-16","close":4095.0},{"date":"2026-10-19","close":4050.0},{"date":"2026-10-20","close":3960.0},{"date":"2026-10-21","close":3900.0},{"date":"2026-10-22","close":3560.0},{"date":"2026-10-23","close":3530.0}],"chart_data":[{"date":"2024-10-23","open":7302,"high":7521,"low":7063,"close":7342,"volume":256169},{"date":"2024-10-24","open":7293,"high":7293,"low":7010,"close":7039,"volume":139875},{"date":"2024-10-25","open":7043,"high":7287,"low":6919,"close":7133,"volume":174939},{"date":"2024-10-28","open":7233,"high":7452,"low":7069,"close":7263,"volume":95657},{"date":"2024-10-29","open":7367,"high":7626,"low":7328,"close":7407,"volume":203348},{"date":"2024-10-30","open":7476,"high":7476,"low":7009,"close":7033,"volume":256665},{"date":"2024-10-31","open":7033,"high":7247,"low":7028,"close":7158,"volume":77605},{"date":"2024-11-01","open":7158,"high":7188,"low":6864,"close":6944,"volume":268282},{"date":"2024-11-04","open":6985,"high":7159,"low":6880,"close":7039,"volume":63748},{"date":"2024-11-05","open":7158,"high":7456,"low":6969,"close":7416,"volume":300375},{"date":"2024-11-06","open":7462,"high":7576,"low":7064,"close":7213,"volume":280878},{"date":"2024-11-07","open":7064,"high":7417,"low":7000,"close":7362,"volume":207634},{"date":"2024-11-08","open":7774,"high":7993,"low":7481,"close":7625,"volume":377262},{"date":"2024-11-11","open":7034,"high":7422,"low":6900,"close":7402,"volume":392957},{"date":"2024-11-12","open":7391,"high":7511,"low":6795,"close":6805,"volume":227544},{"date":"2024-11-13","open":6760,"high":6760,"low":6467,"close":6651,"volume":155421},{"date":"2024-11-14","open":6642,"high":6791,"low":6304,"close":6363,"volume":192428},{"date":"2024-11-15","open":6283,"high":6601,"low":6258,"close":6437,"volume":130387},{"date":"2024-11-18","open":6318,"high":6611,"low":6318,"close":6442,"volume":100728},{"date":"2024-11-19","open":6516,"high":6622,"low":6437,"close":6591,"volume":38922},{"date":"2024-11-20","open":6592,"high":6681,"low":6483,"close":6572,"volume":57777},{"date":"2024-11-21","open":6556,"high":6661,"low":6482,"close":6482,"volume":65466},{"date":"2024-11-22","open":6412,"high":6661,"low":6218,"close":6298,"volume":65317},{"date":"2024-11-25","open":6299,"high":6299,"low":6005,"close":6025,"volume":211407},{"date":"2024-11-26","open":6099,"high":6159,"low":5940,"close":6084,"volume":135161},{"date":"2024-11-27","open":6085,"high":6239,"low":5991,"close":6239,"volume":118000},{"date":"2024-11-28","open":6422,"high":6492,"low":6268,"close":6293,"volume":82627},{"date":"2024-11-29","open":6353,"high":6652,"low":6254,"close":6373,"volume":133862},{"date":"2024-12-02","open":6462,"high":6611,"low":6402,"close":6467,"volume":56149},{"date":"2024-12-03","open":6617,"high":6652,"low":6363,"close":6552,"volume":68933},{"date":"2024-12-04","open":6612,"high":6677,"low":6423,"close":6547,"volume":99949},{"date":"2024-12-05","open":6531,"high":6531,"low":6303,"close":6437,"volume":47265},{"date":"2024-12-06","open":6447,"high":6771,"low":6427,"close":6761,"volume":117843},{"date":"2024-12-09","open":6710,"high":6830,"low":6606,"close":6651,"volume":81955},{"date":"2024-12-10","open":7805,"high":7949,"low":7203,"close":7258,"volume":451339},{"date":"2024-12-11","open":7093,"high":7307,"low":6964,"close":7009,"volume":195711},{"date":"2024-12-12","open":7034,"high":7328,"low":6940,"close":7233,"volume":164184},{"date":"2024-12-13","open":6990,"high":7139,"low":6816,"close":6870,"volume":137473},{"date":"2024-12-16","open":6790,"high":6849,"low":6571,"close":6596,"volume":87698},{"date":"2024-12-17","open":6607,"high":6751,"low":6418,"close":6567,"volume":117057},{"date":"2024-12-18","open":6706,"high":6766,"low":6567,"close":6706,"volume":75449},{"date":"2024-12-19","open":6422,"high":6700,"low":6422,"close":6641,"volume":118424},{"date":"2024-12-20","open":6596,"high":6745,"low":6511,"close":6641,"volume":70372},{"date":"2024-12-23","open":6690,"high":6770,"low":6611,"close":6636,"volume":59786},{"date":"2024-12-24","open":6700,"high":6879,"low":6666,"close":6830,"volume":97711},{"date":"2024-12-26","open":6945,"high":6955,"low":6846,"close":6860,"volume":35090},{"date":"2024-12-27","open":6900,"high":7000,"low":6841,"close":6855,"volume":118205},{"date":"2024-12-30","open":6904,"high":6929,"low":6720,"close":6830,"volume":35207},{"date":"2025-01-02","open":6830,"high":6830,"low":6372,"close":6432,"volume":90509},{"date":"2025-01-03","open":6408,"high":6607,"low":6314,"close":6408,"volume":119614},{"date":"2025-01-06","open":6472,"high":6606,"low":6422,"close":6457,"volume":51274},{"date":"2025-01-07","open":6458,"high":6507,"low":6145,"close":6239,"volume":71405},{"date":"2025-01-08","open":6383,"high":6383,"low":6040,"close":6204,"volume":67688},{"date":"2025-01-09","open":6264,"high":6353,"low":6130,"close":6239,"volume":73115},{"date":"2025-01-10","open":6323,"high":6323,"low":6064,"close":6084,"volume":80569},{"date":"2025-01-13","open":6010,"high":6080,"low":5797,"close":5896,"volume":117867},{"date":"2025-01-14","open":6094,"high":6362,"low":5950,"close":6323,"volume":109725},{"date":"2025-01-15","open":6303,"high":6362,"low":6183,"close":6253,"volume":55744},{"date":"2025-01-16","open":6323,"high":6661,"low":6323,"close":6472,"volume":98334},{"date":"2025-01-17","open":6472,"high":6676,"low":6342,"close":6596,"volume":67113},{"date":"2025-01-20","open":6760,"high":7098,"low":6755,"close":6959,"volume":189531},{"date":"2025-01-21","open":7273,"high":7358,"low":7020,"close":7223,"volume":170699},{"date":"2025-01-22","open":7084,"high":7223,"low":6905,"close":6915,"volume":118880},{"date":"2025-01-23","open":7094,"high":7218,"low":6741,"close":6741,"volume":95135},{"date":"2025-01-24","open":6854,"high":7252,"low":6790,"close":7178,"volume":136920},{"date":"2025-01-31","open":7686,"high":7755,"low":7477,"close":7705,"volume":223299},{"date":"2025-02-03","open":7416,"high":7431,"low":6879,"close":7337,"volume":156685},{"date":"2025-02-04","open":7655,"high":8172,"low":7595,"close":8028,"volume":355552},{"date":"2025-02-05","open":8212,"high":8346,"low":7729,"close":7973,"volume":169567},{"date":"2025-02-06","open":8128,"high":8302,"low":7974,"close":8252,"volume":103339},{"date":"2025-02-07","open":8277,"high":8948,"low":8277,"close":8580,"volume":195471},{"date":"2025-02-10","open":8748,"high":9206,"low":8679,"close":9206,"volume":164293},{"date":"2025-02-11","open":9222,"high":9346,"low":8764,"close":8933,"volume":207948},{"date":"2025-02-12","open":9092,"high":9202,"low":8794,"close":9117,"volume":117256},{"date":"2025-02-13","open":9400,"high":9986,"low":9280,"close":9688,"volume":302229},{"date":"2025-02-14","open":9416,"high":9778,"low":9076,"close":9669,"volume":193714},{"date":"2025-02-17","open":9942,"high":10514,"low":9644,"close":9937,"volume":404092},{"date":"2025-02-18","open":10082,"high":10708,"low":9997,"close":10285,"volume":317893},{"date":"2025-02-19","open":10284,"high":10647,"low":10076,"close":10573,"volume":351501},{"date":"2025-02-20","open":10498,"high":10538,"low":9882,"close":10210,"volume":266164},{"date":"2025-02-21","open":10538,"high":11111,"low":10409,"close":11041,"volume":263782},{"date":"2025-02-24","open":11308,"high":11418,"low":10851,"close":11100,"volume":379290},{"date":"2025-02-25","open":10434,"high":11164,"low":10155,"close":10931,"volume":421811},{"date":"2025-02-26","open":10932,"high":11747,"low":10703,"close":11687,"volume":212570},{"date":"2025-02-27","open":11732,"high":12189,"low":11021,"close":11677,"volume":402089},{"date":"2025-02-28","open":11384,"high":11439,"low":10285,"close":10285,"volume":297939},{"date":"2025-03-04","open":9927,"high":10240,"low":9454,"close":10096,"volume":272960},{"date":"2025-03-05","open":10340,"high":10688,"low":10116,"close":10643,"volume":151201},{"date":"2025-03-06","open":11299,"high":11980,"low":11184,"close":11905,"volume":439745},{"date":"2025-03-07","open":11901,"high":12502,"low":11583,"close":11841,"volume":310451},{"date":"2025-03-10","open":12084,"high":12114,"low":11055,"close":11398,"volume":293898},{"date":"2025-03-11","open":10688,"high":11633,"low":10444,"close":11314,"volume":259311},{"date":"2025-03-12","open":11815,"high":11999,"low":11254,"close":11254,"volume":195051},{"date":"2025-03-13","open":11383,"high":11383,"low":10404,"close":10588,"volume":293548},{"date":"2025-03-14","open":11035,"high":11393,"low":10637,"close":11219,"volume":208766},{"date":"2025-03-17","open":11363,"high":11577,"low":11035,"close":11279,"volume":182205},{"date":"2025-03-18","open":11781,"high":11994,"low":11289,"close":11920,"volume":250111},{"date":"2025-03-19","open":11875,"high":12054,"low":11656,"close":11915,"volume":237821},{"date":"2025-03-20","open":11711,"high":11925,"low":11244,"close":11244,"volume":236551},{"date":"2025-03-21","open":10816,"high":11144,"low":10245,"close":10404,"volume":301092},{"date":"2025-03-24","open":10319,"high":10603,"low":10125,"close":10240,"volume":177648},{"date":"2025-03-25","open":10255,"high":10468,"low":9822,"close":9892,"volume":377875},{"date":"2025-03-26","open":9898,"high":10156,"low":9873,"close":10002,"volume":164923},{"date":"2025-03-27","open":9907,"high":10483,"low":9748,"close":10220,"volume":233561},{"date":"2025-03-28","open":10171,"high":10335,"low":9570,"close":9823,"volume":188885},{"date":"2025-03-31","open":9614,"high":9644,"low":9147,"close":9281,"volume":172215},{"date":"2025-04-01","open":9555,"high":9783,"low":9366,"close":9455,"volume":136126},{"date":"2025-04-02","open":9520,"high":9734,"low":9217,"close":9425,"volume":91573},{"date":"2025-04-03","open":8948,"high":9237,"low":8620,"close":8978,"volume":323709},{"date":"2025-04-04","open":8977,"high":9052,"low":8748,"close":9052,"volume":259589},{"date":"2025-04-07","open":8122,"high":8122,"low":5990,"close":6154,"volume":1377100},{"date":"2025-04-08","open":6329,"high":6766,"low":5986,"close":6035,"volume":1113965},{"date":"2025-04-09","open":5716,"high":6493,"low":5408,"close":6413,"volume":799795},{"date":"2025-04-10","open":6736,"high":7358,"low":6686,"close":7029,"volume":610576},{"date":"2025-04-11","open":6755,"high":7441,"low":6705,"close":7327,"volume":405876},{"date":"2025-04-14","open":7456,"high":7754,"low":7456,"close":7456,"volume":245240},{"date":"2025-04-15","open":7601,"high":7720,"low":7277,"close":7277,"volume":344148},{"date":"2025-04-16","open":7143,"high":7307,"low":6740,"close":6835,"volume":597509},{"date":"2025-04-17","open":6840,"high":7267,"low":6840,"close":7183,"volume":312793},{"date":"2025-04-18","open":7049,"high":7139,"low":6870,"close":7089,"volume":199705},{"date":"2025-04-21","open":7093,"high":7163,"low":6949,"close":7163,"volume":118721},{"date":"2025-04-22","open":7064,"high":7268,"low":6935,"close":7253,"volume":213069},{"date":"2025-04-23","open":7704,"high":7874,"low":7476,"close":7655,"volume":441616},{"date":"2025-04-24","open":7665,"high":7754,"low":7277,"close":7357,"volume":257918},{"date":"2025-04-25","open":7705,"high":7790,"low":7492,"close":7611,"volume":377897},{"date":"2025-04-28","open":7610,"high":7610,"low":7381,"close":7506,"volume":235977},{"date":"2025-04-29","open":7676,"high":7760,"low":7452,"close":7561,"volume":137883},{"date":"2025-04-30","open":7646,"high":7760,"low":7482,"close":7710,"volume":139631},{"date":"2025-05-02","open":7709,"high":8316,"low":7670,"close":8152,"volume":294988},{"date":"2025-05-07","open":8520,"high":8788,"low":8147,"close":8152,"volume":307088},{"date":"2025-05-08","open":8062,"high":8395,"low":7938,"close":8217,"volume":166424},{"date":"2025-05-09","open":8460,"high":8460,"low":7809,"close":7973,"volume":202404},{"date":"2025-05-12","open":8152,"high":8515,"low":8082,"close":8480,"volume":300192},{"date":"2025-05-13","open":8834,"high":8859,"low":8292,"close":8391,"volume":344587},{"date":"2025-05-14","open":8570,"high":8710,"low":8476,"close":8585,"volume":196367},{"date":"2025-05-15","open":8619,"high":8689,"low":8321,"close":8381,"volume":169742},{"date":"2025-05-16","open":8337,"high":8367,"low":8133,"close":8292,"volume":89309},{"date":"2025-05-19","open":8133,"high":8357,"low":7929,"close":8237,"volume":144470},{"date":"2025-05-20","open":8302,"high":8456,"low":8183,"close":8391,"volume":118436},{"date":"2025-05-21","open":8411,"high":8561,"low":8391,"close":8441,"volume":127670},{"date":"2025-05-22","open":8337,"high":8491,"low":8227,"close":8227,"volume":116174},{"date":"2025-05-23","open":8246,"high":8371,"low":8122,"close":8182,"volume":97819},{"date":"2025-05-26","open":8143,"high":8332,"low":7805,"close":7909,"volume":249037},{"date":"2025-05-27","open":7909,"high":7999,"low":7725,"close":7939,"volume":196603},{"date":"2025-05-28","open":7954,"high":8093,"low":7879,"close":7899,"volume":98051},{"date":"2025-05-29","open":7913,"high":8321,"low":7883,"close":8202,"volume":192326},{"date":"2025-05-30","open":8057,"high":8157,"low":7844,"close":7854,"volume":136397},{"date":"2025-06-02","open":7845,"high":7845,"low":7397,"close":7611,"volume":177718},{"date":"2025-06-04","open":7894,"high":8113,"low":7879,"close":7954,"volume":192833},{"date":"2025-06-05","open":8107,"high":8301,"low":8107,"close":8202,"volume":116087},{"date":"2025-06-09","open":8352,"high":8734,"low":8232,"close":8615,"volume":207713},{"date":"2025-06-10","open":8659,"high":8738,"low":8395,"close":8505,"volume":133422},{"date":"2025-06-11","open":8639,"high":8912,"low":8634,"close":8883,"volume":159382},{"date":"2025-06-12","open":8729,"high":8848,"low":8425,"close":8535,"volume":102667},{"date":"2025-06-13","open":8535,"high":8699,"low":7983,"close":8043,"volume":261706},{"date":"2025-06-16","open":8043,"high":8226,"low":7953,"close":8192,"volume":194339},{"date":"2025-06-17","open":8271,"high":8395,"low":8182,"close":8192,"volume":208260},{"date":"2025-06-18","open":8152,"high":8221,"low":7978,"close":8028,"volume":98629},{"date":"2025-06-19","open":7968,"high":8023,"low":7620,"close":7655,"volume":294456},{"date":"2025-06-20","open":7655,"high":7744,"low":7610,"close":7635,"volume":166932},{"date":"2025-06-23","open":7516,"high":7874,"low":7481,"close":7849,"volume":171538},{"date":"2025-06-24","open":8028,"high":8286,"low":7968,"close":8202,"volume":237247},{"date":"2025-06-25","open":8312,"high":8451,"low":8257,"close":8436,"volume":117143},{"date":"2025-06-26","open":8371,"high":8480,"low":8266,"close":8346,"volume":169488},{"date":"2025-06-27","open":8450,"high":8535,"low":8326,"close":8356,"volume":75340},{"date":"2025-06-30","open":8401,"high":8486,"low":8327,"close":8406,"volume":70236},{"date":"2025-07-01","open":8495,"high":8495,"low":8296,"close":8316,"volume":35835},{"date":"2025-07-02","open":8316,"high":8435,"low":8097,"close":8167,"volume":73557},{"date":"2025-07-03","open":8167,"high":8217,"low":7893,"close":8003,"volume":93104},{"date":"2025-07-04","open":7989,"high":8138,"low":7730,"close":7919,"volume":115963},{"date":"2025-07-07","open":7923,"high":8028,"low":7789,"close":7968,"volume":56473},{"date":"2025-07-08","open":7968,"high":8263,"low":7963,"close":8182,"volume":122458},{"date":"2025-07-09","open":8207,"high":8301,"low":7973,"close":8018,"volume":60469},{"date":"2025-07-10","open":8019,"high":8053,"low":7879,"close":7944,"volume":86432},{"date":"2025-07-11","open":8003,"high":8266,"low":7913,"close":8202,"volume":153723},{"date":"2025-07-14","open":8102,"high":8197,"low":7948,"close":8142,"volume":81086},{"date":"2025-07-15","open":8198,"high":8461,"low":8108,"close":8401,"volume":136688},{"date":"2025-07-16","open":8604,"high":8883,"low":8569,"close":8679,"volume":211901},{"date":"2025-07-17","open":8743,"high":8743,"low":8490,"close":8654,"volume":59223},{"date":"2025-07-18","open":8769,"high":8958,"low":8720,"close":8774,"volume":90065},{"date":"2025-07-21","open":8967,"high":9166,"low":8927,"close":9012,"volume":82778},{"date":"2025-07-22","open":9091,"high":9131,"low":8942,"close":9037,"volume":105004},{"date":"2025-07-23","open":9177,"high":9609,"low":9177,"close":9485,"volume":185888},{"date":"2025-07-24","open":9585,"high":9773,"low":9495,"close":9599,"volume":154625},{"date":"2025-07-25","open":9599,"high":9599,"low":9217,"close":9301,"volume":92477},{"date":"2025-07-28","open":9316,"high":9455,"low":9197,"close":9246,"volume":75272},{"date":"2025-07-29","open":9207,"high":9251,"low":8938,"close":9092,"volume":135646},{"date":"2025-07-30","open":9086,"high":9146,"low":8669,"close":8868,"volume":100408},{"date":"2025-07-31","open":8748,"high":8858,"low":8564,"close":8684,"volume":76854},{"date":"2025-08-01","open":8570,"high":8754,"low":8476,"close":8590,"volume":89157},{"date":"2025-08-04","open":8281,"high":8664,"low":8271,"close":8654,"volume":97221},{"date":"2025-08-05","open":8804,"high":8814,"low":8685,"close":8804,"volume":72556},{"date":"2025-08-06","open":8843,"high":8868,"low":8689,"close":8833,"volume":56026},{"date":"2025-08-07","open":8848,"high":8957,"low":8684,"close":8873,"volume":46738},{"date":"2025-08-08","open":8874,"high":8903,"low":8585,"close":8645,"volume":99421},{"date":"2025-08-11","open":8645,"high":8749,"low":8521,"close":8635,"volume":43341},{"date":"2025-08-12","open":8629,"high":8629,"low":8450,"close":8530,"volume":44326},{"date":"2025-08-13","open":8700,"high":9033,"low":8675,"close":8968,"volume":161195},{"date":"2025-08-14","open":9226,"high":9315,"low":8932,"close":9042,"volume":104800},{"date":"2025-08-18","open":8998,"high":9256,"low":8834,"close":9092,"volume":115041},{"date":"2025-08-19","open":9047,"high":9062,"low":8833,"close":8898,"volume":60333},{"date":"2025-08-20","open":8768,"high":8893,"low":8619,"close":8823,"volume":65901},{"date":"2025-08-21","open":8823,"high":8848,"low":8654,"close":8654,"volume":52276},{"date":"2025-08-22","open":8793,"high":9067,"low":8793,"close":9067,"volume":111614},{"date":"2025-08-25","open":9445,"high":9803,"low":9416,"close":9793,"volume":325727},{"date":"2025-08-26","open":9599,"high":9863,"low":9555,"close":9783,"volume":128394},{"date":"2025-08-27","open":9678,"high":9887,"low":9415,"close":9415,"volume":98146},{"date":"2025-08-28","open":9405,"high":9405,"low":8977,"close":9161,"volume":157997},{"date":"2025-08-29","open":9316,"high":9460,"low":9167,"close":9321,"volume":69450},{"date":"2025-09-01","open":9470,"high":9739,"low":8958,"close":9644,"volume":166032},{"date":"2025-09-02","open":9634,"high":9664,"low":9316,"close":9440,"volume":101370},{"date":"2025-09-03","open":9470,"high":9654,"low":9255,"close":9330,"volume":113465},{"date":"2025-09-04","open":9331,"high":9406,"low":8953,"close":8988,"volume":102439},{"date":"2025-09-05","open":9047,"high":9241,"low":8987,"close":9241,"volume":53816},{"date":"2025-09-08","open":9406,"high":9485,"low":9232,"close":9485,"volume":82886},{"date":"2025-09-09","open":9574,"high":9852,"low":9519,"close":9574,"volume":156019},{"date":"2025-09-10","open":9792,"high":10135,"low":9748,"close":10021,"volume":166590},{"date":"2025-09-11","open":9991,"high":10041,"low":9688,"close":9922,"volume":96227},{"date":"2025-09-12","open":10191,"high":10432,"low":10156,"close":10325,"volume":146341},{"date":"2025-09-15","open":10380,"high":10579,"low":10216,"close":10350,"volume":109309},{"date":"2025-09-16","open":10498,"high":10722,"low":10359,"close":10613,"volume":122197},{"date":"2025-09-17","open":10786,"high":11502,"low":10742,"close":11453,"volume":237238},{"date":"2025-09-18","open":11453,"high":11910,"low":11110,"close":11115,"volume":230226},{"date":"2025-09-19","open":11290,"high":11603,"low":11081,"close":11314,"volume":94818},{"date":"2025-09-22","open":11323,"high":11517,"low":10995,"close":11085,"volume":139564},{"date":"2025-09-23","open":11139,"high":11303,"low":10637,"close":10772,"volume":132912},{"date":"2025-09-24","open":10783,"high":11339,"low":10683,"close":11195,"volume":173347},{"date":"2025-09-25","open":11245,"high":11802,"low":11195,"close":11672,"volume":148786},{"date":"2025-09-26","open":11633,"high":11633,"low":11235,"close":11334,"volume":89740},{"date":"2025-09-29","open":11214,"high":11632,"low":11035,"close":11398,"volume":192845},{"date":"2025-09-30","open":11483,"high":11732,"low":11434,"close":11652,"volume":84140},{"date":"2025-10-01","open":11681,"high":12119,"low":11681,"close":11786,"volume":76824},{"date":"2025-10-02","open":11930,"high":12775,"low":11676,"close":12651,"volume":165451},{"date":"2025-10-10","open":12332,"high":12332,"low":11249,"close":11289,"volume":538427},{"date":"2025-10-13","open":10773,"high":10922,"low":9962,"close":10504,"volume":489831},{"date":"2025-10-14","open":11001,"high":11001,"low":9918,"close":10002,"volume":442656},{"date":"2025-10-15","open":10300,"high":10499,"low":10007,"close":10454,"volume":208644},{"date":"2025-10-16","open":10539,"high":10564,"low":10057,"close":10176,"volume":187050},{"date":"2025-10-17","open":10319,"high":10334,"low":9559,"close":9579,"volume":263246},{"date":"2025-10-20","open":9971,"high":10200,"low":9857,"close":9917,"volume":208665},{"date":"2025-10-21","open":10240,"high":10553,"low":10170,"close":10404,"volume":242663},{"date":"2025-10-22","open":10097,"high":10469,"low":9734,"close":9972,"volume":243429},{"date":"2025-10-23","open":9807,"high":9961,"low":9608,"close":9862,"volume":219283},{"date":"2025-10-24","open":10185,"high":10772,"low":10120,"close":10250,"volume":213831},{"date":"2025-10-27","open":10598,"high":10836,"low":10533,"close":10707,"volume":317318},{"date":"2025-10-28","open":10892,"high":10892,"low":10459,"close":10519,"volume":196865},{"date":"2025-10-29","open":10627,"high":10672,"low":10488,"close":10583,"volume":82121},{"date":"2025-10-30","open":10588,"high":10707,"low":10195,"close":10220,"volume":199748},{"date":"2025-10-31","open":10221,"high":10315,"low":9908,"close":9957,"volume":146964},{"date":"2025-11-03","open":9912,"high":10165,"low":9678,"close":9902,"volume":194278,"rsi_14":48.89,"sma_20":10518.9,"sma_60":9993.7,"sma_120":9176.04},{"date":"2025-11-04","open":9903,"high":10012,"low":9495,"close":9495,"volume":187438,"rsi_14":39.17,"sma_20":10411.05,"sma_60":10007.7,"sma_120":9186.68},{"date":"2025-11-05","open":9396,"high":9495,"low":8948,"close":9485,"volume":267784,"rsi_14":41.7,"sma_20":10295.95,"sma_60":10019.05,"sma_120":9199.27},{"date":"2025-11-06","open":9589,"high":9813,"low":9381,"close":9788,"volume":100266,"rsi_14":52.69,"sma_20":10152.75,"sma_60":10034.95,"sma_120":9210.17},{"date":"2025-11-07","open":9772,"high":9837,"low":9444,"close":9579,"volume":99229,"rsi_14":45.48,"sma_20":10067.25,"sma_60":10046.72,"sma_120":9220.08},{"date":"2025-11-10","open":9678,"high":9772,"low":9454,"close":9743,"volume":69983,"rsi_14":40.32,"sma_20":10029.25,"sma_60":10065.03,"sma_120":9229.73},{"date":"2025-11-11","open":9867,"high":9956,"low":9588,"close":9688,"volume":140547,"rsi_14":45.34,"sma_20":10013.6,"sma_60":10082.6,"sma_120":9240.62},{"date":"2025-11-12","open":9843,"high":9977,"low":9689,"close":9788,"volume":57849,"rsi_14":48.76,"sma_20":9980.3,"sma_60":10103.55,"sma_120":9253.09},{"date":"2025-11-13","open":9818,"high":10136,"low":9246,"close":9962,"volume":112561,"rsi_14":44.86,"sma_20":9969.6,"sma_60":10120.12,"sma_120":9267.47},{"date":"2025-11-14","open":9842,"high":9842,"low":9245,"close":9529,"volume":121801,"rsi_14":28.87,"sma_20":9967.1,"sma_60":10128.23,"sma_120":9276.96},{"date":"2025-11-17","open":9653,"high":9653,"low":9196,"close":9241,"volume":114452,"rsi_14":27.88,"sma_20":9933.3,"sma_60":10130.73,"sma_120":9283.63},{"date":"2025-11-18","open":9147,"high":9271,"low":8814,"close":8814,"volume":119426,"rsi_14":22.77,"sma_20":9853.75,"sma_60":10129.32,"sma_120":9288.52},{"date":"2025-11-19","open":8868,"high":9062,"low":8694,"close":8838,"volume":116981,"rsi_14":26.27,"sma_20":9797.1,"sma_60":10129.57,"sma_120":9293.99},{"date":"2025-11-20","open":8982,"high":8982,"low":8540,"close":8540,"volume":276485,"rsi_14":25.97,"sma_20":9731.0,"sma_60":10127.67,"sma_120":9299.26},{"date":"2025-11-21","open":8445,"high":8450,"low":8018,"close":8311,"volume":230236,"rsi_14":24.51,"sma_20":9634.05,"sma_60":10115.07,"sma_120":9302.37},{"date":"2025-11-24","open":8282,"high":8630,"low":8118,"close":8625,"volume":114976,"rsi_14":35.62,"sma_20":9529.9,"sma_60":10095.6,"sma_120":9308.42},{"date":"2025-11-25","open":8719,"high":8942,"low":8649,"close":8669,"volume":127778,"rsi_14":36.69,"sma_20":9437.45,"sma_60":10077.05,"sma_120":9312.31},{"date":"2025-11-26","open":8922,"high":8952,"low":8689,"close":8843,"volume":49667,"rsi_14":33.9,"sma_20":9350.45,"sma_60":10067.52,"sma_120":9320.55},{"date":"2025-11-27","open":9012,"high":9012,"low":8749,"close":8838,"volume":43023,"rsi_14":37.57,"sma_20":9283.95,"sma_60":10063.0,"sma_120":9331.22},{"date":"2025-11-28","open":8843,"high":8863,"low":8674,"close":8794,"volume":29629,"rsi_14":33.07,"sma_20":9228.4,"sma_60":10055.08,"sma_120":9338.65},{"date":"2025-12-01","open":8948,"high":8958,"low":8699,"close":8873,"volume":76297,"rsi_14":35.75,"sma_20":9179.55,"sma_60":10043.12,"sma_120":9344.67},{"date":"2025-12-02","open":8978,"high":9017,"low":8729,"close":8769,"volume":107544,"rsi_14":31.98,"sma_20":9145.85,"sma_60":10032.8,"sma_120":9346.39},{"date":"2025-12-03","open":8709,"high":8744,"low":8451,"close":8550,"volume":125850,"rsi_14":25.06,"sma_20":9101.65,"sma_60":10020.63,"sma_120":9347.18},{"date":"2025-12-04","open":8699,"high":8734,"low":8436,"close":8649,"volume":95209,"rsi_14":32.71,"sma_20":9047.3,"sma_60":10015.85,"sma_120":9345.66},{"date":"2025-12-05","open":8694,"high":8863,"low":8575,"close":8853,"volume":85921,"rsi_14":42.74,"sma_20":9013.6,"sma_60":10010.25,"sma_120":9348.74},{"date":"2025-12-08","open":8933,"high":9027,"low":8853,"close":8908,"volume":36546,"rsi_14":53.79,"sma_20":8974.45,"sma_60":10001.52,"sma_120":9356.38},{"date":"2025-12-09","open":8913,"high":8948,"low":8555,"close":8585,"volume":84014,"rsi_14":45.47,"sma_20":8921.8,"sma_60":9985.87,"sma_120":9360.08},{"date":"2025-12-10","open":8630,"high":8630,"low":8411,"close":8625,"volume":116248,"rsi_14":53.4,"sma_20":8866.2,"sma_60":9963.43,"sma_120":9364.1},{"date":"2025-12-11","open":8729,"high":8749,"low":8451,"close":8525,"volume":67032,"rsi_14":57.12,"sma_20":8796.9,"sma_60":9940.98,"sma_120":9368.66},{"date":"2025-12-12","open":8689,"high":8828,"low":8560,"close":8828,"volume":141856,"rsi_14":56.93,"sma_20":8764.45,"sma_60":9916.92,"sma_120":9378.87},{"date":"2025-12-15","open":8784,"high":8784,"low":8406,"close":8475,"volume":112632,"rsi_14":46.66,"sma_20":8728.65,"sma_60":9886.52,"sma_120":9386.28},{"date":"2025-12-16","open":8471,"high":8471,"low":7929,"close":7988,"volume":147439,"rsi_14":33.66,"sma_20":8689.75,"sma_60":9843.55,"sma_120":9387.83},{"date":"2025-12-17","open":8068,"high":8267,"low":8033,"close":8197,"volume":75128,"rsi_14":37.76,"sma_20":8660.1,"sma_60":9790.08,"sma_120":9388.19},{"date":"2025-12-18","open":8103,"high":8142,"low":7859,"close":7978,"volume":43845,"rsi_14":35.41,"sma_20":8634.35,"sma_60":9738.58,"sma_120":9384.77},{"date":"2025-12-19","open":8137,"high":8346,"low":8118,"close":8297,"volume":65848,"rsi_14":40.49,"sma_20":8636.05,"sma_60":9689.12,"sma_120":9384.77},{"date":"2025-12-22","open":8381,"high":8480,"low":8311,"close":8361,"volume":35963,"rsi_14":43.19,"sma_20":8625.35,"sma_60":9644.53,"sma_120":9385.22},{"date":"2025-12-23","open":8446,"high":8475,"low":8272,"close":8282,"volume":70086,"rsi_14":45.3,"sma_20":8608.4,"sma_60":9603.83,"sma_120":9384.59},{"date":"2025-12-24","open":8351,"high":8391,"low":8252,"close":8336,"volume":36538,"rsi_14":44.42,"sma_20":8585.5,"sma_60":9557.02,"sma_120":9385.17},{"date":"2025-12-26","open":8401,"high":8560,"low":8222,"close":8560,"volume":49447,"rsi_14":44.82,"sma_20":8571.5,"sma_60":9506.0,"sma_120":9388.86},{"date":"2025-12-29","open":8560,"high":8640,"low":8385,"close":8400,"volume":164749,"rsi_14":40.67,"sma_20":8549.25,"sma_60":9457.12,"sma_120":9392.17},{"date":"2025-12-30","open":8400,"high":8552,"low":8255,"close":8550,"volume":81049,"rsi_14":48.5,"sma_20":8530.5,"sma_60":9409.65,"sma_120":9397.43},{"date":"2026-01-02","open":8545,"high":9040,"low":8320,"close":9025,"volume":153276,"rsi_14":55.37,"sma_20":8540.75,"sma_60":9365.88,"sma_120":9406.24},{"date":"2026-01-05","open":9200,"high":9200,"low":8915,"close":9060,"volume":90900,"rsi_14":57.59,"sma_20":8563.75,"sma_60":9320.45,"sma_120":9413.56},{"date":"2026-01-06","open":9090,"high":9450,"low":9090,"close":9390,"volume":135643,"rsi_14":57.92,"sma_20":8598.25,"sma_60":9266.1,"sma_120":9424.99},{"date":"2026-01-07","open":9390,"high":9395,"low":8850,"close":8960,"volume":128514,"rsi_14":56.6,"sma_20":8601.0,"sma_60":9227.28,"sma_120":9433.47},{"date":"2026-01-08","open":8880,"high":9005,"low":8655,"close":8750,"volume":87537,"rsi_14":61.86,"sma_20":8590.5,"sma_60":9198.07,"sma_120":9438.03},{"date":"2026-01-09","open":8900,"high":9020,"low":8790,"close":8920,"volume":66471,"rsi_14":61.34,"sma_20":8604.75,"sma_60":9180.05,"sma_120":9444.52},{"date":"2026-01-12","open":8985,"high":9350,"low":8890,"close":9350,"volume":72180,"rsi_14":70.8,"sma_20":8638.5,"sma_60":9161.67,"sma_120":9452.43},{"date":"2026-01-13","open":9680,"high":9825,"low":9395,"close":9400,"volume":179252,"rsi_14":68.1,"sma_20":8679.75,"sma_60":9148.75,"sma_120":9458.44},{"date":"2026-01-14","open":9455,"high":9720,"low":9315,"close":9535,"volume":113007,"rsi_14":68.84,"sma_20":8712.5,"sma_60":9148.02,"sma_120":9465.78},{"date":"2026-01-15","open":9400,"high":9525,"low":9180,"close":9255,"volume":79193,"rsi_14":64.52,"sma_20":8749.0,"sma_60":9136.98,"sma_120":9469.8},{"date":"2026-01-16","open":9400,"high":9460,"low":9200,"close":9245,"volume":64504,"rsi_14":63.69,"sma_20":8809.5,"sma_60":9117.67,"sma_120":9471.74},{"date":"2026-01-19","open":9015,"high":9185,"low":9000,"close":9055,"volume":84120,"rsi_14":57.17,"sma_20":8850.0,"sma_60":9102.4,"sma_120":9471.89},{"date":"2026-01-20","open":9145,"high":9150,"low":8770,"close":8905,"volume":83053,"rsi_14":58.29,"sma_20":8894.0,"sma_60":9086.45,"sma_120":9467.07},{"date":"2026-01-21","open":8740,"high":8990,"low":8635,"close":8870,"volume":62024,"rsi_14":55.46,"sma_20":8920.25,"sma_60":9063.45,"sma_120":9461.0},{"date":"2026-01-22","open":8950,"high":9130,"low":8845,"close":8895,"volume":56269,"rsi_14":47.38,"sma_20":8944.5,"sma_60":9033.25,"sma_120":9457.62},{"date":"2026-01-23","open":9120,"high":9235,"low":9010,"close":9080,"volume":95804,"rsi_14":50.38,"sma_20":8982.0,"sma_60":9009.28,"sma_120":9456.25},{"date":"2026-01-26","open":9050,"high":9150,"low":8830,"close":8865,"volume":84171,"rsi_14":39.56,"sma_20":9006.0,"sma_60":8980.65,"sma_120":9454.37},{"date":"2026-01-27","open":8960,"high":9030,"low":8805,"close":8945,"volume":67435,"rsi_14":49.65,"sma_20":9022.75,"sma_60":8959.4,"sma_120":9455.01},{"date":"2026-01-28","open":8945,"high":9400,"low":8775,"close":9375,"volume":190710,"rsi_14":63.1,"sma_20":9071.5,"sma_60":8949.72,"sma_120":9460.77},{"date":"2026-01-29","open":9385,"high":9435,"low":9200,"close":9235,"volume":59770,"rsi_14":56.69,"sma_20":9105.75,"sma_60":8938.6,"sma_120":9466.15},{"date":"2026-01-30","open":9235,"high":9250,"low":8900,"close":8910,"volume":47553,"rsi_14":40.22,"sma_20":9100.0,"sma_60":8928.87,"sma_120":9468.28},{"date":"2026-02-02","open":8800,"high":8805,"low":8115,"close":8195,"volume":223424,"rsi_14":29.33,"sma_20":9056.75,"sma_60":8907.38,"sma_120":9463.22},{"date":"2026-02-03","open":8360,"high":8480,"low":7755,"close":8145,"volume":227152,"rsi_14":25.44,"sma_20":8994.5,"sma_60":8880.02,"sma_120":9457.48},{"date":"2026-02-04","open":8050,"high":8135,"low":7700,"close":7940,"volume":217271,"rsi_14":26.13,"sma_20":8943.5,"sma_60":8852.7,"sma_120":9449.71},{"date":"2026-02-05","open":7860,"high":7860,"low":7490,"close":7750,"volume":187785,"rsi_14":24.53,"sma_20":8893.5,"sma_60":8819.48,"sma_120":9442.26},{"date":"2026-02-06","open":7525,"high":7820,"low":7480,"close":7740,"volume":110868,"rsi_14":26.13,"sma_20":8834.5,"sma_60":8787.02,"sma_120":9434.81},{"date":"2026-02-09","open":8185,"high":8185,"low":7857,"close":7930,"volume":98176,"rsi_14":32.56,"sma_20":8763.5,"sma_60":8756.07,"sma_120":9429.81},{"date":"2026-02-10","open":8135,"high":8165,"low":7930,"close":7970,"volume":62115,"rsi_14":33.93,"sma_20":8692.0,"sma_60":8722.88,"sma_120":9421.5},{"date":"2026-02-11","open":8110,"high":8190,"low":7980,"close":8130,"volume":28252,"rsi_14":36.97,"sma_20":8621.75,"sma_60":8699.57,"sma_120":9413.9},{"date":"2026-02-12","open":8130,"high":8170,"low":7860,"close":7935,"volume":44141,"rsi_14":30.56,"sma_20":8555.75,"sma_60":8677.8,"sma_120":9404.27},{"date":"2026-02-13","open":7780,"high":7905,"low":7580,"close":7710,"volume":71827,"rsi_14":30.46,"sma_20":8479.0,"sma_60":8659.42,"sma_120":9394.37},{"date":"2026-02-19","open":7860,"high":8250,"low":7710,"close":7830,"volume":38488,"rsi_14":31.39,"sma_20":8417.75,"sma_60":8642.62,"sma_120":9386.09},{"date":"2026-02-20","open":7830,"high":7890,"low":7360,"close":7450,"volume":242254,"rsi_14":17.32,"sma_20":8345.0,"sma_60":8624.45,"sma_120":9376.06},{"date":"2026-02-23","open":7615,"high":7872,"low":7485,"close":7840,"volume":159391,"rsi_14":28.17,"sma_20":8293.5,"sma_60":8616.6,"sma_120":9365.83},{"date":"2026-02-24","open":7840,"high":7840,"low":7340,"close":7440,"volume":188257,"rsi_14":27.52,"sma_20":8220.75,"sma_60":8596.87,"sma_120":9346.23},{"date":"2026-02-25","open":7500,"high":7565,"low":7425,"close":7455,"volume":29468,"rsi_14":35.6,"sma_20":8139.5,"sma_60":8576.63,"sma_120":9326.84},{"date":"2026-02-26","open":7595,"high":7595,"low":7080,"close":7100,"volume":157078,"rsi_14":31.83,"sma_20":8051.25,"sma_60":8547.58,"sma_120":9307.55},{"date":"2026-02-27","open":7050,"high":7235,"low":6960,"close":7135,"volume":59083,"rsi_14":35.12,"sma_20":7960.75,"sma_60":8518.33,"sma_120":9290.67},{"date":"2026-03-03","open":6990,"high":6990,"low":6300,"close":6340,"volume":331250,"rsi_14":28.7,"sma_20":7809.0,"sma_60":8476.58,"sma_120":9265.83},{"date":"2026-03-04","open":6330,"high":6330,"low":5935,"close":6055,"volume":257533,"rsi_14":26.5,"sma_20":7650.0,"sma_60":8428.75,"sma_120":9235.93},{"date":"2026-03-05","open":6295,"high":6415,"low":5995,"close":6065,"volume":169612,"rsi_14":22.61,"sma_20":7507.75,"sma_60":8382.83,"sma_120":9207.82},{"date":"2026-03-06","open":6015,"high":6545,"low":6015,"close":6460,"volume":167362,"rsi_14":29.92,"sma_20":7421.0,"sma_60":8347.17,"sma_120":9183.9},{"date":"2026-03-09","open":6150,"high":6410,"low":5875,"close":6410,"volume":117811,"rsi_14":26.44,"sma_20":7334.25,"sma_60":8309.0,"sma_120":9162.42},{"date":"2026-03-10","open":6555,"high":6725,"low":6460,"close":6710,"volume":120243,"rsi_14":33.69,"sma_20":7272.75,"sma_60":8272.42,"sma_120":9141.33},{"date":"2026-03-11","open":6745,"high":6880,"low":6690,"close":6775,"volume":120837,"rsi_14":37.0,"sma_20":7224.0,"sma_60":8236.0,"sma_120":9118.76},{"date":"2026-03-12","open":6730,"high":6825,"low":6525,"close":6605,"volume":75787,"rsi_14":33.2,"sma_20":7167.25,"sma_60":8202.17,"sma_120":9094.02},{"date":"2026-03-13","open":6610,"high":6730,"low":6520,"close":6615,"volume":55667,"rsi_14":37.25,"sma_20":7101.5,"sma_60":8167.83,"sma_120":9065.63},{"date":"2026-03-16","open":6755,"high":6910,"low":6420,"close":6880,"volume":66559,"rsi_14":34.76,"sma_20":7047.0,"sma_60":8139.58,"sma_120":9040.28},{"date":"2026-03-17","open":6935,"high":7165,"low":6810,"close":6870,"volume":100858,"rsi_14":39.67,"sma_20":6984.0,"sma_60":8106.08,"sma_120":9011.5},{"date":"2026-03-18","open":6930,"high":6970,"low":6740,"close":6900,"volume":125219,"rsi_14":40.0,"sma_20":6932.25,"sma_60":8079.0,"sma_120":8982.76},{"date":"2026-03-19","open":6635,"high":6810,"low":6495,"close":6640,"volume":60666,"rsi_14":41.42,"sma_20":6878.75,"sma_60":8055.75,"sma_120":8949.65},{"date":"2026-03-20","open":6800,"high":6800,"low":6295,"close":6295,"volume":154151,"rsi_14":35.95,"sma_20":6802.0,"sma_60":8023.25,"sma_120":8906.67},{"date":"2026-03-23","open":6200,"high":6285,"low":5730,"close":5785,"volume":141762,"rsi_14":39.74,"sma_20":6718.75,"sma_60":7985.92,"sma_120":8862.25},{"date":"2026-03-24","open":6050,"high":6145,"low":5795,"close":5995,"volume":52956,"rsi_14":48.86,"sma_20":6626.5,"sma_60":7946.75,"sma_120":8817.93},{"date":"2026-03-25","open":6175,"high":6380,"low":6030,"close":6175,"volume":70525,"rsi_14":51.96,"sma_20":6563.25,"sma_60":7909.5,"sma_120":8777.02},{"date":"2026-03-26","open":6185,"high":6355,"low":5900,"close":6005,"volume":125705,"rsi_14":41.17,"sma_20":6490.75,"sma_60":7870.75,"sma_120":8737.29},{"date":"2026-03-27","open":5875,"high":6120,"low":5830,"close":6050,"volume":116546,"rsi_14":43.0,"sma_20":6438.25,"sma_60":7831.83,"sma_120":8694.42},{"date":"2026-03-30","open":5900,"high":5900,"low":5550,"close":5750,"volume":121511,"rsi_14":31.32,"sma_20":6369.0,"sma_60":7784.17,"sma_120":8645.08},{"date":"2026-03-31","open":5800,"high":5840,"low":5605,"close":5625,"volume":121907,"rsi_14":28.14,"sma_20":6333.25,"sma_60":7737.92,"sma_120":8597.52},{"date":"2026-04-01","open":5905,"high":6000,"low":5785,"close":5905,"volume":58214,"rsi_14":37.23,"sma_20":6325.75,"sma_60":7693.83,"sma_120":8551.74},{"date":"2026-04-02","open":5935,"high":5950,"low":5595,"close":5680,"volume":78292,"rsi_14":34.18,"sma_20":6306.5,"sma_60":7638.08,"sma_120":8501.98},{"date":"2026-04-03","open":5830,"high":5830,"low":5600,"close":5675,"volume":41037,"rsi_14":27.64,"sma_20":6267.25,"sma_60":7581.67,"sma_120":8451.06},{"date":"2026-04-06","open":5760,"high":5760,"low":5615,"close":5620,"volume":18544,"rsi_14":27.19,"sma_20":6227.75,"sma_60":7518.83,"sma_120":8392.47},{"date":"2026-04-07","open":5700,"high":5800,"low":5700,"close":5700,"volume":19061,"rsi_14":28.49,"sma_20":6177.25,"sma_60":7464.5,"sma_120":8345.89},{"date":"2026-04-08","open":5900,"high":6300,"low":5900,"close":6235,"volume":77712,"rsi_14":43.39,"sma_20":6150.25,"sma_60":7422.58,"sma_120":8310.33},{"date":"2026-04-09","open":6275,"high":6295,"low":6080,"close":6125,"volume":32322,"rsi_14":47.0,"sma_20":6126.25,"sma_60":7376.0,"sma_120":8278.02},{"date":"2026-04-10","open":6260,"high":6340,"low":6050,"close":6145,"volume":51406,"rsi_14":57.69,"sma_20":6102.75,"sma_60":7322.58,"sma_120":8242.12},{"date":"2026-04-13","open":6000,"high":6355,"low":5965,"close":6050,"volume":78152,"rsi_14":51.24,"sma_20":6061.25,"sma_60":7266.75,"sma_120":8207.75},{"date":"2026-04-14","open":6215,"high":6240,"low":6025,"close":6105,"volume":67499,"rsi_14":48.33,"sma_20":6023.0,"sma_60":7209.58,"sma_120":8178.8},{"date":"2026-04-15","open":6320,"high":6395,"low":6235,"close":6245,"volume":97471,"rsi_14":55.8,"sma_20":5990.25,"sma_60":7159.42,"sma_120":8148.2},{"date":"2026-04-16","open":6360,"high":6670,"low":6360,"close":6665,"volume":104728,"rsi_14":62.58,"sma_20":5991.5,"sma_60":7116.42,"sma_120":8117.04},{"date":"2026-04-17","open":6665,"high":6690,"low":6510,"close":6550,"volume":56873,"rsi_14":67.7,"sma_20":6004.25,"sma_60":7074.67,"sma_120":8088.53},{"date":"2026-04-20","open":6600,"high":6750,"low":6565,"close":6650,"volume":76904,"rsi_14":72.93,"sma_20":6047.5,"sma_60":7037.08,"sma_120":8061.77},{"date":"2026-04-21","open":6780,"high":6900,"low":6575,"close":6685,"volume":111704,"rsi_14":69.6,"sma_20":6082.0,"sma_60":7000.67,"sma_120":8032.06},{"date":"2026-04-22","open":6685,"high":6685,"low":6395,"close":6455,"volume":106132,"rsi_14":69.42,"sma_20":6096.0,"sma_60":6960.0,"sma_120":7996.62},{"date":"2026-04-23","open":6650,"high":6650,"low":6150,"close":6190,"volume":109543,"rsi_14":61.42,"sma_20":6105.25,"sma_60":6911.83,"sma_120":7960.56},{"date":"2026-04-24","open":6365,"high":6365,"low":5960,"close":6280,"volume":73286,"rsi_14":64.41,"sma_20":6116.75,"sma_60":6868.75,"sma_120":7924.7},{"date":"2026-04-27","open":6390,"high":6395,"low":6210,"close":6335,"volume":77211,"rsi_14":64.02,"sma_20":6146.0,"sma_60":6825.25,"sma_120":7892.32},{"date":"2026-04-28","open":6385,"high":6385,"low":6050,"close":6055,"volume":77172,"rsi_14":45.52,"sma_20":6167.5,"sma_60":6769.92,"sma_120":7859.82},{"date":"2026-04-29","open":6195,"high":6240,"low":6050,"close":6230,"volume":78491,"rsi_14":52.53,"sma_20":6183.75,"sma_60":6719.83,"sma_120":7829.22},{"date":"2026-04-30","open":6230,"high":6250,"low":6060,"close":6190,"volume":60661,"rsi_14":51.07,"sma_20":6209.25,"sma_60":6674.5,"sma_120":7801.68},{"date":"2026-05-04","open":6290,"high":6605,"low":6290,"close":6510,"volume":205792,"rsi_14":59.91,"sma_20":6251.0,"sma_60":6646.42,"sma_120":7776.9},{"date":"2026-05-06","open":6600,"high":6640,"low":6330,"close":6440,"volume":80051,"rsi_14":57.17,"sma_20":6292.0,"sma_60":6618.0,"sma_120":7749.01},{"date":"2026-05-07","open":6620,"high":6840,"low":6505,"close":6785,"volume":192269,"rsi_14":60.63,"sma_20":6346.25,"sma_60":6598.75,"sma_120":7725.73},{"date":"2026-05-08","open":6745,"high":6745,"low":6600,"close":6695,"volume":80990,"rsi_14":50.68,"sma_20":6369.25,"sma_60":6581.17,"sma_120":7700.32},{"date":"2026-05-11","open":6700,"high":6795,"low":6640,"close":6740,"volume":72655,"rsi_14":54.44,"sma_20":6400.0,"sma_60":6564.5,"sma_120":7675.76},{"date":"2026-05-12","open":6890,"high":6890,"low":6615,"close":6665,"volume":128895,"rsi_14":50.35,"sma_20":6426.0,"sma_60":6543.42,"sma_120":7649.74},{"date":"2026-05-13","open":6600,"high":6890,"low":6520,"close":6700,"volume":81459,"rsi_14":50.35,"sma_20":6458.5,"sma_60":6522.25,"sma_120":7622.57},{"date":"2026-05-14","open":7020,"high":7220,"low":6740,"close":6810,"volume":341631,"rsi_14":58.9,"sma_20":6493.75,"sma_60":6500.25,"sma_120":7599.91},{"date":"2026-05-15","open":7080,"high":7080,"low":6235,"close":6275,"volume":271118,"rsi_14":51.88,"sma_20":6495.25,"sma_60":6472.58,"sma_120":7575.19},{"date":"2026-05-18","open":6350,"high":6350,"low":5985,"close":6015,"volume":122404,"rsi_14":44.56,"sma_20":6462.75,"sma_60":6444.33,"sma_120":7551.88},{"date":"2026-05-19","open":6045,"high":6115,"low":5950,"close":6075,"volume":85768,"rsi_14":44.67,"sma_20":6439.0,"sma_60":6415.08,"sma_120":7528.85},{"date":"2026-05-20","open":6195,"high":6195,"low":5965,"close":6090,"volume":60857,"rsi_14":50.8,"sma_20":6411.0,"sma_60":6392.42,"sma_120":7508.43},{"date":"2026-05-21","open":6150,"high":6220,"low":5930,"close":5930,"volume":147460,"rsi_14":43.06,"sma_20":6373.25,"sma_60":6360.58,"sma_120":7488.59},{"date":"2026-05-22","open":6060,"high":6110,"low":5930,"close":6085,"volume":87116,"rsi_14":47.69,"sma_20":6354.75,"sma_60":6338.0,"sma_120":7467.43},{"date":"2026-05-26","open":6250,"high":6330,"low":6005,"close":6290,"volume":67064,"rsi_14":44.91,"sma_20":6359.75,"sma_60":6318.58,"sma_120":7447.61},{"date":"2026-05-27","open":6350,"high":6400,"low":6125,"close":6175,"volume":94456,"rsi_14":43.99,"sma_20":6354.5,"sma_60":6303.17,"sma_120":7425.38},{"date":"2026-05-28","open":6200,"high":6200,"low":5900,"close":6120,"volume":83360,"rsi_14":32.64,"sma_20":6343.75,"sma_60":6286.25,"sma_120":7402.29},{"date":"2026-05-29","open":6180,"high":6320,"low":6080,"close":6095,"volume":57778,"rsi_14":33.78,"sma_20":6345.75,"sma_60":6282.17,"sma_120":7379.38},{"date":"2026-06-01","open":6200,"high":6370,"low":6020,"close":6240,"volume":73671,"rsi_14":37.18,"sma_20":6346.25,"sma_60":6285.25,"sma_120":7357.0},{"date":"2026-06-02","open":6240,"high":6815,"low":5960,"close":6795,"volume":213800,"rsi_14":52.67,"sma_20":6376.5,"sma_60":6297.42,"sma_120":7340.12},{"date":"2026-06-04","open":6475,"high":6480,"low":6310,"close":6335,"volume":127558,"rsi_14":43.61,"sma_20":6367.75,"sma_60":6295.33,"sma_120":7321.25},{"date":"2026-06-05","open":6540,"high":6540,"low":6060,"close":6115,"volume":57752,"rsi_14":38.28,"sma_20":6351.5,"sma_60":6290.42,"sma_120":7299.71},{"date":"2026-06-08","open":5905,"high":5955,"low":5555,"close":5760,"volume":138002,"rsi_14":40.75,"sma_20":6300.25,"sma_60":6274.58,"sma_120":7273.5},{"date":"2026-06-09","open":5930,"high":5930,"low":5710,"close":5925,"volume":80482,"rsi_14":48.33,"sma_20":6261.75,"sma_60":6260.42,"sma_120":7248.21},{"date":"2026-06-10","open":5920,"high":5920,"low":5545,"close":5685,"volume":93160,"rsi_14":43.21,"sma_20":6209.0,"sma_60":6245.08,"sma_120":7223.62},{"date":"2026-06-11","open":5680,"high":5730,"low":5400,"close":5490,"volume":77013,"rsi_14":40.16,"sma_20":6150.25,"sma_60":6226.33,"sma_120":7197.08},{"date":"2026-06-12","open":5665,"high":5700,"low":5615,"close":5615,"volume":67049,"rsi_14":44.78,"sma_20":6096.0,"sma_60":6205.25,"sma_120":7172.42},{"date":"2026-06-15","open":5720,"high":5820,"low":5625,"close":5710,"volume":81608,"rsi_14":43.65,"sma_20":6041.0,"sma_60":6185.92,"sma_120":7146.0},{"date":"2026-06-16","open":5700,"high":5820,"low":5500,"close":5615,"volume":53731,"rsi_14":38.14,"sma_20":6008.0,"sma_60":6164.5,"sma_120":7121.75},{"date":"2026-06-17","open":5580,"high":5580,"low":5465,"close":5495,"volume":84954,"rsi_14":38.07,"sma_20":5982.0,"sma_60":6145.42,"sma_120":7100.58},{"date":"2026-06-18","open":5495,"high":5590,"low":5335,"close":5365,"volume":102290,"rsi_14":37.09,"sma_20":5946.5,"sma_60":6129.92,"sma_120":7076.58},{"date":"2026-06-19","open":5480,"high":5480,"low":5225,"close":5360,"volume":38306,"rsi_14":37.35,"sma_20":5910.0,"sma_60":6122.83,"sma_120":7054.38},{"date":"2026-06-22","open":5250,"high":5375,"low":5175,"close":5275,"volume":72141,"rsi_14":33.04,"sma_20":5877.25,"sma_60":6110.83,"sma_120":7028.79},{"date":"2026-06-23","open":5275,"high":5300,"low":4835,"close":4835,"volume":172732,"rsi_14":14.1,"sma_20":5814.75,"sma_60":6088.5,"sma_120":6999.0},{"date":"2026-06-24","open":4900,"high":5210,"low":4855,"close":5055,"volume":102254,"rsi_14":24.3,"sma_20":5753.0,"sma_60":6072.67,"sma_120":6971.71},{"date":"2026-06-25","open":5025,"high":5100,"low":4790,"close":4845,"volume":87011,"rsi_14":24.4,"sma_20":5686.5,"sma_60":6052.58,"sma_120":6942.21},{"date":"2026-06-26","open":4980,"high":4980,"low":4515,"close":4555,"volume":112804,"rsi_14":25.05,"sma_20":5608.25,"sma_60":6032.67,"sma_120":6908.42},{"date":"2026-06-29","open":4695,"high":4925,"low":4695,"close":4905,"volume":46118,"rsi_14":30.38,"sma_20":5548.75,"sma_60":6020.67,"sma_120":6879.29},{"date":"2026-06-30","open":4950,"high":5045,"low":4860,"close":4985,"volume":53273,"rsi_14":35.66,"sma_20":5486.0,"sma_60":6005.33,"sma_120":6849.58},{"date":"2026-07-01","open":5040,"high":5110,"low":5000,"close":5030,"volume":14482,"rsi_14":39.96,"sma_20":5397.75,"sma_60":5994.5,"sma_120":6816.29},{"date":"2026-07-02","open":5135,"high":5245,"low":4955,"close":5005,"volume":79775,"rsi_14":36.07,"sma_20":5331.25,"sma_60":5983.33,"sma_120":6782.5},{"date":"2026-07-03","open":5090,"high":5205,"low":4930,"close":5165,"volume":28131,"rsi_14":37.92,"sma_20":5283.75,"sma_60":5975.75,"sma_120":6747.29},{"date":"2026-07-06","open":5225,"high":5225,"low":5000,"close":5155,"volume":60762,"rsi_14":39.4,"sma_20":5253.5,"sma_60":5966.67,"sma_120":6715.58},{"date":"2026-07-07","open":5235,"high":5370,"low":5050,"close":5095,"volume":68299,"rsi_14":40.52,"sma_20":5212.0,"sma_60":5947.67,"sma_120":6685.12},{"date":"2026-07-08","open":5160,"high":5625,"low":5045,"close":5625,"volume":141401,"rsi_14":55.18,"sma_20":5209.0,"sma_60":5939.33,"sma_120":6657.67},{"date":"2026-07-09","open":5650,"high":5817,"low":5425,"close":5620,"volume":58996,"rsi_14":55.18,"sma_20":5215.5,"sma_60":5930.58,"sma_120":6626.58},{"date":"2026-07-10","open":5760,"high":5870,"low":5595,"close":5730,"volume":78520,"rsi_14":58.97,"sma_20":5221.25,"sma_60":5925.25,"sma_120":6596.0},{"date":"2026-07-13","open":5760,"high":5760,"low":5400,"close":5400,"volume":59137,"rsi_14":61.65,"sma_20":5205.75,"sma_60":5913.5,"sma_120":6561.54},{"date":"2026-07-14","open":5310,"high":5500,"low":5225,"close":5500,"volume":55123,"rsi_14":59.65,"sma_20":5200.0,"sma_60":5901.08,"sma_120":6530.25},{"date":"2026-07-15","open":5500,"high":5700,"low":5420,"close":5635,"volume":45299,"rsi_14":67.71,"sma_20":5207.0,"sma_60":5883.92,"sma_120":6500.17},{"date":"2026-07-16","open":5650,"high":5975,"low":5565,"close":5810,"volume":46270,"rsi_14":79.67,"sma_20":5229.25,"sma_60":5871.58,"sma_120":6473.12},{"date":"2026-07-20","open":5810,"high":5810,"low":5390,"close":5570,"volume":47976,"rsi_14":66.58,"sma_20":5239.75,"sma_60":5853.58,"sma_120":6445.33},{"date":"2026-07-21","open":5625,"high":5790,"low":5500,"close":5730,"volume":27360,"rsi_14":67.87,"sma_20":5262.5,"sma_60":5837.67,"sma_120":6419.17},{"date":"2026-07-22","open":5720,"high":5725,"low":5385,"close":5395,"volume":52744,"rsi_14":57.68,"sma_20":5290.5,"sma_60":5820.0,"sma_120":6390.0},{"date":"2026-07-23","open":5415,"high":5540,"low":5350,"close":5485,"volume":18503,"rsi_14":59.84,"sma_20":5312.0,"sma_60":5808.25,"sma_120":6360.04},{"date":"2026-07-24","open":5475,"high":5475,"low":5260,"close":5310,"volume":11804,"rsi_14":52.95,"sma_20":5335.25,"sma_60":5792.08,"sma_120":6330.42},{"date":"2026-07-27","open":5330,"high":5510,"low":5330,"close":5490,"volume":16081,"rsi_14":56.38,"sma_20":5382.0,"sma_60":5778.0,"sma_120":6301.62},{"date":"2026-07-28","open":5500,"high":5650,"low":5400,"close":5475,"volume":59013,"rsi_14":57.36,"sma_20":5410.5,"sma_60":5768.33,"sma_120":6269.12},{"date":"2026-07-29","open":5665,"high":5845,"low":5200,"close":5800,"volume":97388,"rsi_14":53.68,"sma_20":5451.25,"sma_60":5761.17,"sma_120":6240.5},{"date":"2026-07-30","open":5700,"high":5900,"low":5555,"close":5780,"volume":52189,"rsi_14":53.35,"sma_20":5488.75,"sma_60":5754.33,"sma_120":6214.42},{"date":"2026-07-31","open":5785,"high":5860,"low":5660,"close":5780,"volume":28348,"rsi_14":51.1,"sma_20":5527.5,"sma_60":5742.17,"sma_120":6194.29},{"date":"2026-08-03","open":5960,"high":5960,"low":5760,"close":5830,"volume":21786,"rsi_14":60.75,"sma_20":5560.75,"sma_60":5732.0,"sma_120":6175.0},{"date":"2026-08-04","open":5970,"high":5975,"low":5790,"close":5885,"volume":9169,"rsi_14":59.85,"sma_20":5597.25,"sma_60":5717.0,"sma_120":6157.88},{"date":"2026-08-05","open":5985,"high":6015,"low":5875,"close":5960,"volume":34828,"rsi_14":58.58,"sma_20":5640.5,"sma_60":5704.75,"sma_120":6142.96},{"date":"2026-08-06","open":5955,"high":5955,"low":5710,"close":5750,"volume":24858,"rsi_14":48.45,"sma_20":5646.75,"sma_60":5688.25,"sma_120":6126.38},{"date":"2026-08-07","open":5755,"high":5800,"low":5655,"close":5760,"volume":12189,"rsi_14":55.59,"sma_20":5653.75,"sma_60":5673.17,"sma_120":6108.29},{"date":"2026-08-10","open":5930,"high":5940,"low":5840,"close":5900,"volume":12201,"rsi_14":55.06,"sma_20":5662.25,"sma_60":5659.83,"sma_120":6091.04},{"date":"2026-08-11","open":5955,"high":5990,"low":5790,"close":5800,"volume":43781,"rsi_14":64.01,"sma_20":5682.25,"sma_60":5643.0,"sma_120":6071.62},{"date":"2026-08-12","open":5725,"high":5750,"low":5590,"close":5630,"volume":20964,"rsi_14":54.75,"sma_20":5688.75,"sma_60":5632.25,"sma_120":6052.42},{"date":"2026-08-13","open":5630,"high":5770,"low":5500,"close":5655,"volume":35057,"rsi_14":62.55,"sma_20":5689.75,"sma_60":5626.25,"sma_120":6035.29},{"date":"2026-08-14","open":5655,"high":5655,"low":5440,"close":5490,"volume":45077,"rsi_14":50.0,"sma_20":5673.75,"sma_60":5616.5,"sma_120":6015.79},{"date":"2026-08-18","open":5535,"high":5660,"low":5410,"close":5520,"volume":52492,"rsi_14":51.64,"sma_20":5671.25,"sma_60":5607.0,"sma_120":5999.71},{"date":"2026-08-19","open":5520,"high":5520,"low":5385,"close":5435,"volume":16598,"rsi_14":33.92,"sma_20":5656.5,"sma_60":5598.75,"sma_120":5979.67},{"date":"2026-08-20","open":5520,"high":5680,"low":5470,"close":5550,"volume":27664,"rsi_14":40.65,"sma_20":5664.25,"sma_60":5589.83,"sma_120":5963.92},{"date":"2026-08-21","open":5495,"high":5550,"low":5410,"close":5550,"volume":16294,"rsi_14":40.65,"sma_20":5667.5,"sma_60":5577.5,"sma_120":5948.04},{"date":"2026-08-24","open":5550,"high":5610,"low":5180,"close":5220,"volume":51945,"rsi_14":29.8,"sma_20":5663.0,"sma_60":5561.58,"sma_120":5932.38},{"date":"2026-08-25","open":5220,"high":5335,"low":5115,"close":5235,"volume":11242,"rsi_14":27.89,"sma_20":5650.25,"sma_60":5546.83,"sma_120":5916.54},{"date":"2026-08-26","open":5235,"high":5350,"low":5230,"close":5315,"volume":15828,"rsi_14":28.14,"sma_20":5642.25,"sma_60":5533.83,"sma_120":5908.0},{"date":"2026-08-27","open":5320,"high":5355,"low":5250,"close":5295,"volume":7906,"rsi_14":32.3,"sma_20":5617.0,"sma_60":5518.08,"sma_120":5901.67},{"date":"2026-08-28","open":5250,"high":5305,"low":5175,"close":5305,"volume":9369,"rsi_14":32.3,"sma_20":5593.25,"sma_60":5493.25,"sma_120":5895.33},{"date":"2026-08-31","open":5305,"high":5315,"low":5060,"close":5205,"volume":32562,"rsi_14":22.09,"sma_20":5564.5,"sma_60":5474.42,"sma_120":5884.88},{"date":"2026-09-01","open":5205,"high":5240,"low":5100,"close":5135,"volume":3705,"rsi_14":22.63,"sma_20":5529.75,"sma_60":5458.08,"sma_120":5874.25},{"date":"2026-09-02","open":5135,"high":5135,"low":4910,"close":5000,"volume":12470,"rsi_14":23.31,"sma_20":5485.5,"sma_60":5445.42,"sma_120":5860.0},{"date":"2026-09-03","open":5035,"high":5140,"low":4900,"close":4965,"volume":14085,"rsi_14":21.01,"sma_20":5435.75,"sma_60":5429.42,"sma_120":5844.92},{"date":"2026-09-04","open":4965,"high":5200,"low":4950,"close":5095,"volume":19315,"rsi_14":32.9,"sma_20":5403.0,"sma_60":5419.58,"sma_120":5832.33},{"date":"2026-09-07","open":5095,"high":5140,"low":5020,"close":5050,"volume":21316,"rsi_14":29.91,"sma_20":5367.5,"sma_60":5412.25,"sma_120":5819.29},{"date":"2026-09-08","open":5045,"high":5045,"low":4890,"close":4905,"volume":23522,"rsi_14":28.46,"sma_20":5317.75,"sma_60":5400.42,"sma_120":5802.83},{"date":"2026-09-09","open":4905,"high":4910,"low":4770,"close":4800,"volume":21344,"rsi_14":19.26,"sma_20":5267.75,"sma_60":5385.25,"sma_120":5785.58},{"date":"2026-09-10","open":4750,"high":4755,"low":4590,"close":4605,"volume":41936,"rsi_14":16.61,"sma_20":5216.5,"sma_60":5368.42,"sma_120":5766.46},{"date":"2026-09-11","open":4555,"high":4635,"low":4475,"close":4635,"volume":28467,"rsi_14":23.77,"sma_20":5165.5,"sma_60":5354.08,"sma_120":5749.75},{"date":"2026-09-14","open":4615,"high":4625,"low":4510,"close":4600,"volume":8187,"rsi_14":22.03,"sma_20":5121.0,"sma_60":5341.33,"sma_120":5735.62},{"date":"2026-09-15","open":4650,"high":4695,"low":4560,"close":4570,"volume":9679,"rsi_14":15.67,"sma_20":5073.5,"sma_60":5328.17,"sma_120":5725.5},{"date":"2026-09-16","open":4575,"high":4615,"low":4455,"close":4605,"volume":10841,"rsi_14":18.64,"sma_20":5032.0,"sma_60":5317.0,"sma_120":5713.92},{"date":"2026-09-17","open":4590,"high":4595,"low":4475,"close":4560,"volume":19092,"rsi_14":17.18,"sma_20":4982.5,"sma_60":5312.42,"sma_120":5700.46},{"date":"2026-09-18","open":4565,"high":4775,"low":4560,"close":4775,"volume":33422,"rsi_14":32.8,"sma_20":4943.75,"sma_60":5307.75,"sma_120":5690.21},{"date":"2026-09-21","open":4765,"high":4820,"low":4730,"close":4780,"volume":21385,"rsi_14":35.02,"sma_20":4921.75,"sma_60":5306.67,"sma_120":5679.62},{"date":"2026-09-22","open":4925,"high":4970,"low":4830,"close":4845,"volume":92288,"rsi_14":43.05,"sma_20":4902.25,"sma_60":5311.5,"sma_120":5672.08},{"date":"2026-09-23","open":4890,"high":4970,"low":4770,"close":4805,"volume":80811,"rsi_14":42.86,"sma_20":4876.75,"sma_60":5309.83,"sma_120":5665.25},{"date":"2026-09-28","open":4635,"high":4635,"low":4500,"close":4525,"volume":58857,"rsi_14":27.56,"sma_20":4838.25,"sma_60":5302.17,"sma_120":5653.75},{"date":"2026-09-29","open":4525,"high":4545,"low":4405,"close":4455,"volume":15959,"rsi_14":27.03,"sma_20":4795.75,"sma_60":5292.58,"sma_120":5643.54},{"date":"2026-09-30","open":4450,"high":4470,"low":4390,"close":4460,"volume":7854,"rsi_14":30.74,"sma_20":4758.5,"sma_60":5283.5,"sma_120":5633.42},{"date":"2026-10-01","open":4450,"high":4460,"low":4415,"close":4460,"volume":7488,"rsi_14":33.81,"sma_20":4724.75,"sma_60":5271.75,"sma_120":5623.75},{"date":"2026-10-02","open":4455,"high":4455,"low":4135,"close":4240,"volume":72409,"rsi_14":33.02,"sma_20":4686.75,"sma_60":5256.5,"sma_120":5611.58},{"date":"2026-10-06","open":4320,"high":4400,"low":4320,"close":4330,"volume":41894,"rsi_14":36.56,"sma_20":4655.0,"sma_60":5243.75,"sma_120":5595.71},{"date":"2026-10-07","open":4330,"high":4385,"low":4250,"close":4290,"volume":21046,"rsi_14":36.4,"sma_20":4614.75,"sma_60":5221.5,"sma_120":5580.42},{"date":"2026-10-08","open":4300,"high":4325,"low":4115,"close":4115,"volume":24367,"rsi_14":32.3,"sma_20":4568.0,"sma_60":5196.42,"sma_120":5563.5},{"date":"2026-10-12","open":4240,"high":4380,"low":4220,"close":4235,"volume":26002,"rsi_14":36.5,"sma_20":4534.5,"sma_60":5171.5,"sma_120":5548.38},{"date":"2026-10-13","open":4220,"high":4225,"low":4020,"close":4135,"volume":142944,"rsi_14":35.09,"sma_20":4501.25,"sma_60":5150.42,"sma_120":5531.96},{"date":"2026-10-14","open":4185,"high":4365,"low":4095,"close":4290,"volume":21980,"rsi_14":32.23,"sma_20":4485.5,"sma_60":5130.25,"sma_120":5515.67},{"date":"2026-10-15","open":4120,"high":4120,"low":3985,"close":3985,"volume":43250,"rsi_14":26.13,"sma_20":4453.0,"sma_60":5102.75,"sma_120":5493.33},{"date":"2026-10-16","open":4105,"high":4220,"low":4095,"close":4095,"volume":24274,"rsi_14":28.07,"sma_20":4427.75,"sma_60":5074.17,"sma_120":5472.88},{"date":"2026-10-19","open":4035,"high":4065,"low":4030,"close":4050,"volume":13210,"rsi_14":27.99,"sma_20":4401.75,"sma_60":5048.83,"sma_120":5451.21},{"date":"2026-10-20","open":4085,"high":4090,"low":3925,"close":3960,"volume":93573,"rsi_14":31.48,"sma_20":4369.5,"sma_60":5019.33,"sma_120":5428.5},{"date":"2026-10-21","open":3995,"high":4095,"low":3900,"close":3900,"volume":46849,"rsi_14":31.68,"sma_20":4336.5,"sma_60":4994.42,"sma_120":5407.21},{"date":"2026-10-22","open":3845,"high":3995,"low":3550,"close":3560,"volume":109128,"rsi_14":25.68,"sma_20":4275.75,"sma_60":4962.33,"sma_120":5385.29},{"date":"2026-10-23","open":3467,"high":3645,"low":3293,"close":3645,"volume":49657,"rsi_14":28.94,"sma_20":4219.0,"sma_60":4934.58,"sma_120":5363.33}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 차이나항셍테크레버리지(합성 H)","phase":"above-fold","symbol_resolved":true}