{"status":"ok","report":{"price_analysis":{"current":3175.0,"change_1d":-1.2,"change_7d":-8.2,"change_30d":-11.2,"high_30d":3860.0,"low_30d":3075.0,"position_in_range":13.0,"support":3153.5,"resistance":3781.5},"summary":"TIGER 인터넷TOP10(365000)은(는) KRX 인터넷 TOP 10를 추종하는 ETF입니다, 순자산 385억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-96.18)가 시그널선(-57.64)을 하회합니다(데드크로스). 현재가가 SMA20(3502)과 SMA60(3604) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3148~3857 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.434782608695656,"macd":-96.17603900495214,"macd_signal":-57.63839778605771,"sma_20":3502.5,"sma_60":3604.1666666666665,"bb_upper":3857.4013947563462,"bb_lower":3147.5986052436538,"atr_14":153.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.00만, 기관 순매수 1.58만. 30일 누적: 외국인 -2.80만, 기관 -2.86만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-40011.0,"institutional_flow":15768.0,"data":[{"date":"2026-10-23","foreign_net":2369.0,"institution_net":-4264.0,"retail_net":1895.0},{"date":"2026-10-22","foreign_net":-913.0,"institution_net":-34826.0,"retail_net":35739.0},{"date":"2026-10-21","foreign_net":-15143.0,"institution_net":14353.0,"retail_net":790.0},{"date":"2026-10-20","foreign_net":-35313.0,"institution_net":40545.0,"retail_net":-5232.0},{"date":"2026-10-19","foreign_net":8989.0,"institution_net":-40.0,"retail_net":-8949.0},{"date":"2026-10-16","foreign_net":31746.0,"institution_net":-31670.0,"retail_net":-76.0},{"date":"2026-10-15","foreign_net":-14336.0,"institution_net":4635.0,"retail_net":9701.0},{"date":"2026-10-14","foreign_net":12091.0,"institution_net":-10238.0,"retail_net":-1853.0},{"date":"2026-10-13","foreign_net":1062.0,"institution_net":-14368.0,"retail_net":13306.0},{"date":"2026-10-12","foreign_net":1405.0,"institution_net":-2599.0,"retail_net":1194.0},{"date":"2026-10-08","foreign_net":4057.0,"institution_net":-2990.0,"retail_net":-1067.0},{"date":"2026-10-07","foreign_net":-2864.0,"institution_net":-12617.0,"retail_net":15481.0},{"date":"2026-10-06","foreign_net":-869.0,"institution_net":33203.0,"retail_net":-32334.0},{"date":"2026-10-02","foreign_net":11468.0,"institution_net":-14727.0,"retail_net":3259.0},{"date":"2026-10-01","foreign_net":489.0,"institution_net":22234.0,"retail_net":-22723.0},{"date":"2026-09-30","foreign_net":-9914.0,"institution_net":-14252.0,"retail_net":24166.0},{"date":"2026-09-29","foreign_net":-247.0,"institution_net":1700.0,"retail_net":-1453.0},{"date":"2026-09-28","foreign_net":11465.0,"institution_net":-3810.0,"retail_net":-7655.0},{"date":"2026-09-23","foreign_net":-4899.0,"institution_net":14585.0,"retail_net":-9686.0},{"date":"2026-09-22","foreign_net":1218.0,"institution_net":-1056.0,"retail_net":-162.0},{"date":"2026-09-21","foreign_net":-9128.0,"institution_net":2357.0,"retail_net":6771.0},{"date":"2026-09-18","foreign_net":8396.0,"institution_net":19554.0,"retail_net":-27950.0},{"date":"2026-09-17","foreign_net":-1632.0,"institution_net":-2255.0,"retail_net":3887.0},{"date":"2026-09-16","foreign_net":-23301.0,"institution_net":35507.0,"retail_net":-12206.0},{"date":"2026-09-15","foreign_net":-1429.0,"institution_net":3866.0,"retail_net":-2437.0},{"date":"2026-09-14","foreign_net":4415.0,"institution_net":-5169.0,"retail_net":754.0},{"date":"2026-09-11","foreign_net":-106.0,"institution_net":-14692.0,"retail_net":14798.0},{"date":"2026-09-10","foreign_net":-31114.0,"institution_net":2678.0,"retail_net":28436.0},{"date":"2026-09-09","foreign_net":36521.0,"institution_net":-16746.0,"retail_net":-19775.0},{"date":"2026-09-08","foreign_net":-12480.0,"institution_net":-37471.0,"retail_net":49951.0}],"periods":{"d1":{"foreign_net":2369.0,"institution_net":-4264.0,"retail_net":1895.0},"d3":{"foreign_net":-13687.0,"institution_net":-24737.0,"retail_net":38424.0},"d7":{"foreign_net":-22601.0,"institution_net":-11267.0,"retail_net":33868.0},"d14":{"foreign_net":3749.0,"institution_net":-35603.0,"retail_net":31854.0},"d30":{"foreign_net":-27997.0,"institution_net":-28573.0,"retail_net":56570.0}}},"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":31,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.4,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.2,"unit":"%","percentile":33,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6983,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:51.070407+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX 인터넷 TOP 10","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":38500000000.0,"aum_display":"385억","dividend_yield":null,"tracking_error":0.7,"holdings":[{"ticker":"035720","name":"카카오","weight":27.47},{"ticker":"035420","name":"NAVER","weight":26.59},{"ticker":"178320","name":"서진시스템","weight":20.79},{"ticker":"189300","name":"인텔리안테크","weight":5.35},{"ticker":"032500","name":"케이엠더블유","weight":4.57},{"ticker":"067160","name":"SOOP","weight":3.44},{"ticker":"486990","name":"노타","weight":3.32},{"ticker":"042000","name":"카페24","weight":3.02},{"ticker":"053800","name":"안랩","weight":2.51},{"ticker":"376300","name":"디어유","weight":2.38}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":3175.0,"change_pct":-1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-07","close":10265.7686},{"date":"2020-10-08","close":10344.0586},{"date":"2020-10-12","close":10143.4395},{"date":"2020-10-13","close":10065.1514},{"date":"2020-10-14","close":10035.791},{"date":"2020-10-15","close":9830.2803},{"date":"2020-10-16","close":9766.6709},{"date":"2020-10-19","close":9673.7021},{"date":"2020-10-20","close":9766.6709},{"date":"2020-10-21","close":9786.2422},{"date":"2020-10-22","close":9561.1592},{"date":"2020-10-23","close":9438.832},{"date":"2020-10-26","close":9110.9922},{"date":"2020-10-27","close":9174.6016},{"date":"2020-10-28","close":9492.6553},{"date":"2020-10-29","close":9492.6553},{"date":"2020-10-30","close":9213.7461},{"date":"2020-11-02","close":9287.1445},{"date":"2020-11-03","close":9433.9375},{"date":"2020-11-04","close":9796.0293},{"date":"2020-11-05","close":9800.9219},{"date":"2020-11-06","close":9898.7842},{"date":"2020-11-09","close":9957.502},{"date":"2020-11-10","close":9590.5176},{"date":"2020-11-11","close":9556.2656},{"date":"2020-11-12","close":9566.0508},{"date":"2020-11-13","close":9590.5176},{"date":"2020-11-16","close":9546.4795},{"date":"2020-11-17","close":9482.8701},{"date":"2020-11-18","close":9580.7324},{"date":"2020-11-19","close":9570.9453},{"date":"2020-11-20","close":9639.4482},{"date":"2020-11-23","close":9693.2734},{"date":"2020-11-24","close":9717.7393},{"date":"2020-11-25","close":9556.2656},{"date":"2020-11-26","close":9707.9531},{"date":"2020-11-27","close":9717.7393},{"date":"2020-11-30","close":9722.6328},{"date":"2020-12-01","close":9840.0674},{"date":"2020-12-02","close":9805.8154},{"date":"2020-12-03","close":9761.7773},{"date":"2020-12-04","close":9864.5322},{"date":"2020-12-07","close":9854.7461},{"date":"2020-12-08","close":9747.0977},{"date":"2020-12-09","close":9771.5635},{"date":"2020-12-10","close":9766.6709},{"date":"2020-12-11","close":9810.708},{"date":"2020-12-14","close":9756.8838},{"date":"2020-12-15","close":9805.8154},{"date":"2020-12-16","close":9854.7461},{"date":"2020-12-17","close":9903.6777},{"date":"2020-12-18","close":9820.4941},{"date":"2020-12-21","close":10001.54},{"date":"2020-12-22","close":9854.7461},{"date":"2020-12-23","close":9874.3174},{"date":"2020-12-24","close":9859.6396},{"date":"2020-12-28","close":9786.2422},{"date":"2020-12-29","close":10016.2197},{"date":"2020-12-30","close":10177.6924},{"date":"2021-01-04","close":10339.165},{"date":"2021-01-05","close":10270.6611},{"date":"2021-01-06","close":10231.5166},{"date":"2021-01-07","close":10309.8066},{"date":"2021-01-08","close":10848.0488},{"date":"2021-01-11","close":10965.4854},{"date":"2021-01-12","close":10955.7002},{"date":"2021-01-13","close":11073.1338},{"date":"2021-01-14","close":11068.2393},{"date":"2021-01-15","close":10867.623},{"date":"2021-01-18","close":10652.3252},{"date":"2021-01-19","close":10818.6914},{"date":"2021-01-20","close":10970.377},{"date":"2021-01-21","close":10965.4854},{"date":"2021-01-22","close":11190.5674},{"date":"2021-01-25","close":11273.752},{"date":"2021-01-26","close":10985.0576},{"date":"2021-01-27","close":10911.6602},{"date":"2021-01-28","close":10862.7305},{"date":"2021-01-29","close":10637.6455},{"date":"2021-02-01","close":10769.7607},{"date":"2021-02-02","close":11038.8818},{"date":"2021-02-03","close":11268.8574},{"date":"2021-02-04","close":11141.6377},{"date":"2021-02-05","close":11166.1025},{"date":"2021-02-08","close":11166.1025},{"date":"2021-02-09","close":11210.1396},{"date":"2021-02-10","close":11469.4756},{"date":"2021-02-15","close":11660.3086},{"date":"2021-02-16","close":11890.2861},{"date":"2021-02-17","close":11758.1709},{"date":"2021-02-18","close":11601.5898},{"date":"2021-02-19","close":11635.8428},{"date":"2021-02-22","close":11410.7598},{"date":"2021-02-23","close":11352.042},{"date":"2021-02-24","close":11033.9883},{"date":"2021-02-25","close":11322.6826},{"date":"2021-02-26","close":11141.6377},{"date":"2021-03-02","close":11205.2471},{"date":"2021-03-03","close":11303.1104},{"date":"2021-03-04","close":11107.3848},{"date":"2021-03-05","close":10970.377},{"date":"2021-03-08","close":10696.3643},{"date":"2021-03-09","close":10520.2109},{"date":"2021-03-10","close":10588.7139},{"date":"2021-03-11","close":10818.6914},{"date":"2021-03-12","close":10975.2715},{"date":"2021-03-15","close":10975.2715},{"date":"2021-03-16","close":11058.4531},{"date":"2021-03-17","close":11092.7061},{"date":"2021-03-18","close":11381.4004},{"date":"2021-03-19","close":11317.7891},{"date":"2021-03-22","close":11141.6377},{"date":"2021-03-23","close":11014.417},{"date":"2021-03-24","close":11102.4932},{"date":"2021-03-25","close":11009.5225},{"date":"2021-03-26","close":11029.0947},{"date":"2021-03-29","close":10872.5156},{"date":"2021-03-30","close":10941.0186},{"date":"2021-03-31","close":10970.377},{"date":"2021-04-01","close":10911.6602},{"date":"2021-04-02","close":10911.6602},{"date":"2021-04-05","close":10945.0},{"date":"2021-04-06","close":11043.7744},{"date":"2021-04-07","close":10926.3398},{"date":"2021-04-08","close":10985.0576},{"date":"2021-04-09","close":11058.4531},{"date":"2021-04-12","close":11112.2783},{"date":"2021-04-13","close":11185.6758},{"date":"2021-04-14","close":11278.6436},{"date":"2021-04-15","close":11449.9033},{"date":"2021-04-16","close":11425.4385},{"date":"2021-04-19","close":11435.2256},{"date":"2021-04-20","close":11420.5439},{"date":"2021-04-21","close":11263.9658},{"date":"2021-04-22","close":11273.752},{"date":"2021-04-23","close":11273.752},{"date":"2021-04-26","close":11278.6436},{"date":"2021-04-27","close":11327.5752},{"date":"2021-04-28","close":11126.959},{"date":"2021-04-29","close":10965.3428},{"date":"2021-04-30","close":10759.6494},{"date":"2021-05-03","close":10769.4453},{"date":"2021-05-04","close":10813.5234},{"date":"2021-05-06","close":10725.3691},{"date":"2021-05-07","close":10715.5742},{"date":"2021-05-10","close":10823.3184},{"date":"2021-05-11","close":10598.0361},{"date":"2021-05-12","close":10431.5225},{"date":"2021-05-13","close":10157.2676},{"date":"2021-05-14","close":10235.626},{"date":"2021-05-17","close":10201.3438},{"date":"2021-05-18","close":10446.2148},{"date":"2021-05-20","close":10475.6006},{"date":"2021-05-21","close":10720.4707},{"date":"2021-05-24","close":10622.5244},{"date":"2021-05-25","close":10700.8818},{"date":"2021-05-26","close":10803.7275},{"date":"2021-05-27","close":10926.1631},{"date":"2021-05-28","close":10823.3184},{"date":"2021-05-31","close":10970.2412},{"date":"2021-06-01","close":11097.5732},{"date":"2021-06-02","close":11048.5996},{"date":"2021-06-03","close":11166.1367},{"date":"2021-06-04","close":10989.8301},{"date":"2021-06-07","close":11033.9072},{"date":"2021-06-08","close":11107.3672},{"date":"2021-06-09","close":11136.7529},{"date":"2021-06-10","close":11420.8037},{"date":"2021-06-11","close":11489.3682},{"date":"2021-06-14","close":11763.624},{"date":"2021-06-15","close":11856.6758},{"date":"2021-06-16","close":11900.752},{"date":"2021-06-17","close":12028.084},{"date":"2021-06-18","close":12468.8535},{"date":"2021-06-21","close":12478.6484},{"date":"2021-06-22","close":12463.9551},{"date":"2021-06-23","close":12997.7764},{"date":"2021-06-24","close":12625.5703},{"date":"2021-06-25","close":12463.9551},{"date":"2021-06-28","close":12336.623},{"date":"2021-06-29","close":12527.6221},{"date":"2021-06-30","close":12782.2881},{"date":"2021-07-01","close":12767.5947},{"date":"2021-07-02","close":12821.4678},{"date":"2021-07-05","close":12787.1865},{"date":"2021-07-06","close":12762.6992},{"date":"2021-07-07","close":12968.3916},{"date":"2021-07-08","close":12968.3916},{"date":"2021-07-09","close":12885.1348},{"date":"2021-07-12","close":12934.1094},{"date":"2021-07-13","close":13071.2373},{"date":"2021-07-14","close":13105.5186},{"date":"2021-07-15","close":13022.2627},{"date":"2021-07-16","close":12929.2119},{"date":"2021-07-19","close":12816.5703},{"date":"2021-07-20","close":12694.1357},{"date":"2021-07-21","close":12292.5459},{"date":"2021-07-22","close":12517.8271},{"date":"2021-07-23","close":12782.2881},{"date":"2021-07-26","close":12708.8281},{"date":"2021-07-27","close":12689.2373},{"date":"2021-07-28","close":12557.0059},{"date":"2021-07-29","close":12586.3916},{"date":"2021-07-30","close":12444.3662},{"date":"2021-08-02","close":12380.7012},{"date":"2021-08-03","close":12321.9307},{"date":"2021-08-04","close":12566.8018},{"date":"2021-08-05","close":12610.8779},{"date":"2021-08-06","close":12468.8535},{"date":"2021-08-09","close":12537.418},{"date":"2021-08-10","close":12483.5469},{"date":"2021-08-11","close":12351.3164},{"date":"2021-08-12","close":12444.3662},{"date":"2021-08-13","close":12331.7256},{"date":"2021-08-17","close":12077.0586},{"date":"2021-08-18","close":12204.3926},{"date":"2021-08-19","close":12077.0586},{"date":"2021-08-20","close":11812.5986},{"date":"2021-08-23","close":12101.5469},{"date":"2021-08-24","close":12317.0332},{"date":"2021-08-25","close":12326.8291},{"date":"2021-08-26","close":12209.2891},{"date":"2021-08-27","close":12199.4951},{"date":"2021-08-30","close":12351.3164},{"date":"2021-08-31","close":12576.5967},{"date":"2021-09-01","close":12733.3145},{"date":"2021-09-02","close":12870.4424},{"date":"2021-09-03","close":12948.8018},{"date":"2021-09-06","close":13100.6221},{"date":"2021-09-07","close":13017.3662},{"date":"2021-09-08","close":12263.1602},{"date":"2021-09-09","close":11974.2129},{"date":"2021-09-10","close":11886.0596},{"date":"2021-09-13","close":11817.4951},{"date":"2021-09-14","close":11822.3936},{"date":"2021-09-15","close":11866.4697},{"date":"2021-09-16","close":11851.7783},{"date":"2021-09-17","close":11930.1357},{"date":"2021-09-23","close":11734.2393},{"date":"2021-09-24","close":11895.8535},{"date":"2021-09-27","close":11773.4189},{"date":"2021-09-28","close":11455.085},{"date":"2021-09-29","close":11264.0859},{"date":"2021-09-30","close":11381.625},{"date":"2021-10-01","close":11131.8555},{"date":"2021-10-05","close":10774.3428},{"date":"2021-10-06","close":10872.292},{"date":"2021-10-07","close":11308.1621},{"date":"2021-10-08","close":11278.7773},{"date":"2021-10-12","close":11029.0088},{"date":"2021-10-13","close":11175.9326},{"date":"2021-10-14","close":11440.3936},{"date":"2021-10-15","close":11435.4971},{"date":"2021-10-18","close":11587.3154},{"date":"2021-10-19","close":11866.4697},{"date":"2021-10-20","close":11797.9053},{"date":"2021-10-21","close":11817.4951},{"date":"2021-10-22","close":11817.4951},{"date":"2021-10-25","close":11939.9316},{"date":"2021-10-26","close":11988.9053},{"date":"2021-10-27","close":11744.0332},{"date":"2021-10-28","close":11464.8809},{"date":"2021-10-29","close":11479.5713},{"date":"2021-11-01","close":11631.3936},{"date":"2021-11-02","close":11753.8301},{"date":"2021-11-03","close":11528.5469},{"date":"2021-11-04","close":11734.2393},{"date":"2021-11-05","close":11729.3418},{"date":"2021-11-08","close":11621.5996},{"date":"2021-11-09","close":11695.0605},{"date":"2021-11-10","close":11572.624},{"date":"2021-11-11","close":11557.9307},{"date":"2021-11-12","close":11641.1875},{"date":"2021-11-15","close":11685.2646},{"date":"2021-11-16","close":11660.7783},{"date":"2021-11-17","close":11469.7773},{"date":"2021-11-18","close":11425.7002},{"date":"2021-11-19","close":11597.1113},{"date":"2021-11-22","close":11626.4951},{"date":"2021-11-23","close":11396.3174},{"date":"2021-11-24","close":11420.8037},{"date":"2021-11-25","close":11464.8809},{"date":"2021-11-26","close":11273.8809},{"date":"2021-11-29","close":11068.1885},{"date":"2021-11-30","close":10877.1895},{"date":"2021-12-01","close":10916.3682},{"date":"2021-12-02","close":11068.1885},{"date":"2021-12-03","close":11244.4961},{"date":"2021-12-06","close":11019.2139},{"date":"2021-12-07","close":11136.7529},{"date":"2021-12-08","close":11190.624},{"date":"2021-12-09","close":11322.8545},{"date":"2021-12-10","close":11259.1885},{"date":"2021-12-13","close":11136.7529},{"date":"2021-12-14","close":11077.9844},{"date":"2021-12-15","close":10994.7275},{"date":"2021-12-16","close":11024.1133},{"date":"2021-12-17","close":10935.959},{"date":"2021-12-20","close":10666.5996},{"date":"2021-12-21","close":10828.2148},{"date":"2021-12-22","close":10793.9326},{"date":"2021-12-23","close":10793.9326},{"date":"2021-12-24","close":10867.3945},{"date":"2021-12-27","close":10842.9072},{"date":"2021-12-28","close":10984.9326},{"date":"2021-12-29","close":10940.8555},{"date":"2021-12-30","close":10916.3682},{"date":"2022-01-03","close":10989.0},{"date":"2022-01-04","close":10744.959},{"date":"2022-01-05","close":10402.1377},{"date":"2022-01-06","close":9931.9854},{"date":"2022-01-07","close":10025.0371},{"date":"2022-01-10","close":9794.8574},{"date":"2022-01-11","close":9647.9346},{"date":"2022-01-12","close":9843.8311},{"date":"2022-01-13","close":9799.7549},{"date":"2022-01-14","close":9525.499},{"date":"2022-01-17","close":9466.7314},{"date":"2022-01-18","close":9314.9092},{"date":"2022-01-19","close":9138.6016},{"date":"2022-01-20","close":9275.7305},{"date":"2022-01-21","close":9226.7568},{"date":"2022-01-24","close":9060.2432},{"date":"2022-01-25","close":8859.4492},{"date":"2022-01-26","close":8658.6553},{"date":"2022-01-27","close":8345.2178},{"date":"2022-01-28","close":8472.5518},{"date":"2022-02-03","close":8501.9355},{"date":"2022-02-04","close":8604.7822},{"date":"2022-02-07","close":8722.3203},{"date":"2022-02-08","close":8560.7051},{"date":"2022-02-09","close":8707.6289},{"date":"2022-02-10","close":8732.1152},{"date":"2022-02-11","close":8658.6553},{"date":"2022-02-14","close":8516.0},{"date":"2022-02-15","close":8374.6025},{"date":"2022-02-16","close":8599.8857},{"date":"2022-02-17","close":8570.5},{"date":"2022-02-18","close":8492.1416},{"date":"2022-02-21","close":8585.1924},{"date":"2022-02-22","close":8403.9873},{"date":"2022-02-23","close":8413.7822},{"date":"2022-02-24","close":8154.2183},{"date":"2022-02-25","close":8428.4756},{"date":"2022-02-28","close":8438.2695},{"date":"2022-03-02","close":8418.6807},{"date":"2022-03-03","close":8663.5508},{"date":"2022-03-04","close":8482.3467},{"date":"2022-03-07","close":8227.6807},{"date":"2022-03-08","close":8183.6035},{"date":"2022-03-10","close":8555.8076},{"date":"2022-03-11","close":8727.2168},{"date":"2022-03-14","close":8751.7051},{"date":"2022-03-15","close":8614.5762},{"date":"2022-03-16","close":8751.7051},{"date":"2022-03-17","close":9074.9346},{"date":"2022-03-18","close":9109.2178},{"date":"2022-03-21","close":8957.3975},{"date":"2022-03-22","close":9006.3721},{"date":"2022-03-23","close":9099.4219},{"date":"2022-03-24","close":9001.4746},{"date":"2022-03-25","close":8864.3457},{"date":"2022-03-28","close":8766.3975},{"date":"2022-03-29","close":8859.4492},{"date":"2022-03-30","close":9065.1396},{"date":"2022-03-31","close":9035.7549},{"date":"2022-04-01","close":8947.6035},{"date":"2022-04-04","close":9021.0635},{"date":"2022-04-05","close":9070.0391},{"date":"2022-04-06","close":8785.9863},{"date":"2022-04-07","close":8467.6553},{"date":"2022-04-08","close":8462.7559},{"date":"2022-04-11","close":8242.373},{"date":"2022-04-12","close":8208.0908},{"date":"2022-04-13","close":8252.167},{"date":"2022-04-14","close":8389.2969},{"date":"2022-04-15","close":8281.5518},{"date":"2022-04-18","close":8164.0132},{"date":"2022-04-19","close":8227.6807},{"date":"2022-04-20","close":8188.5015},{"date":"2022-04-21","close":7997.501},{"date":"2022-04-22","close":7850.5781},{"date":"2022-04-25","close":7615.5015},{"date":"2022-04-26","close":7625.2964},{"date":"2022-04-27","close":7424.502},{"date":"2022-04-28","close":7444.1045},{"date":"2022-04-29","close":7297.085},{"date":"2022-05-02","close":7177.0},{"date":"2022-05-03","close":7169.6675},{"date":"2022-05-04","close":7145.1641},{"date":"2022-05-06","close":6826.6211},{"date":"2022-05-09","close":6787.0},{"date":"2022-05-10","close":6718.8071},{"date":"2022-05-11","close":6787.416},{"date":"2022-05-12","close":6473.7739},{"date":"2022-05-13","close":6561.9854},{"date":"2022-05-16","close":6561.9854},{"date":"2022-05-17","close":6645.2969},{"date":"2022-05-18","close":6650.1973},{"date":"2022-05-19","close":6517.8794},{"date":"2022-05-20","close":6728.6084},{"date":"2022-05-23","close":6758.0127},{"date":"2022-05-24","close":6547.2837},{"date":"2022-05-25","close":6699.2046},{"date":"2022-05-26","close":6753.1118},{"date":"2022-05-27","close":6782.5151},{"date":"2022-05-30","close":7012.8462},{"date":"2022-05-31","close":7022.6479},{"date":"2022-06-02","close":6998.1445},{"date":"2022-06-03","close":7096.1572},{"date":"2022-06-07","close":6890.3301},{"date":"2022-06-08","close":6738.4092},{"date":"2022-06-09","close":6664.8994},{"date":"2022-06-10","close":6596.2896},{"date":"2022-06-13","close":6214.0391},{"date":"2022-06-14","close":6189.5356},{"date":"2022-06-15","close":5954.3037},{"date":"2022-06-16","close":5915.0981},{"date":"2022-06-17","close":5880.7935},{"date":"2022-06-20","close":5684.7676},{"date":"2022-06-21","close":5758.2769},{"date":"2022-06-22","close":5498.5415},{"date":"2022-06-23","close":5410.3301},{"date":"2022-06-24","close":5689.6685},{"date":"2022-06-27","close":5748.4761},{"date":"2022-06-28","close":5704.3701},{"date":"2022-06-29","close":5547.5488},{"date":"2022-06-30","close":5434.8335},{"date":"2022-07-01","close":5322.1182},{"date":"2022-07-04","close":5322.1182},{"date":"2022-07-05","close":5537.7476},{"date":"2022-07-06","close":5616.1582},{"date":"2022-07-07","close":5650.4629},{"date":"2022-07-08","close":5645.562},{"date":"2022-07-11","close":5562.251},{"date":"2022-07-12","close":5434.8335},{"date":"2022-07-13","close":5572.0522},{"date":"2022-07-14","close":5576.9526},{"date":"2022-07-15","close":5483.8398},{"date":"2022-07-18","close":5719.0718},{"date":"2022-07-19","close":5670.0649},{"date":"2022-07-20","close":5728.8726},{"date":"2022-07-21","close":5826.8862},{"date":"2022-07-22","close":5738.6738},{"date":"2022-07-25","close":5743.5747},{"date":"2022-07-26","close":5616.1582},{"date":"2022-07-27","close":5591.6548},{"date":"2022-07-28","close":5576.9526},{"date":"2022-07-29","close":5817.0845},{"date":"2022-08-01","close":5772.979},{"date":"2022-08-02","close":5655.3633},{"date":"2022-08-03","close":5915.0981},{"date":"2022-08-04","close":6253.2441},{"date":"2022-08-05","close":6214.0391},{"date":"2022-08-08","close":6086.6211},{"date":"2022-08-09","close":6199.3369},{"date":"2022-08-10","close":5983.7075},{"date":"2022-08-11","close":6125.8271},{"date":"2022-08-12","close":6076.8198},{"date":"2022-08-16","close":5993.5088},{"date":"2022-08-17","close":5964.1055},{"date":"2022-08-18","close":5856.29},{"date":"2022-08-19","close":5758.2769},{"date":"2022-08-22","close":5611.2573},{"date":"2022-08-23","close":5547.5488},{"date":"2022-08-24","close":5567.1514},{"date":"2022-08-25","close":5674.9658},{"date":"2022-08-26","close":5596.5552},{"date":"2022-08-29","close":5376.0254},{"date":"2022-08-30","close":5474.0391},{"date":"2022-08-31","close":5498.5415},{"date":"2022-09-01","close":5361.3237},{"date":"2022-09-02","close":5317.2173},{"date":"2022-09-05","close":5297.6152},{"date":"2022-09-06","close":5312.3169},{"date":"2022-09-07","close":5189.8003},{"date":"2022-09-08","close":5248.6084},{"date":"2022-09-13","close":5351.522},{"date":"2022-09-14","close":5170.1978},{"date":"2022-09-15","close":5077.085},{"date":"2022-09-16","close":5013.3765},{"date":"2022-09-19","close":4915.3638},{"date":"2022-09-20","close":4920.2637},{"date":"2022-09-21","close":4871.2573},{"date":"2022-09-22","close":4719.3369},{"date":"2022-09-23","close":4650.728},{"date":"2022-09-26","close":4513.5088},{"date":"2022-09-27","close":4484.105},{"date":"2022-09-28","close":4341.9858},{"date":"2022-09-29","close":4288.0791},{"date":"2022-09-30","close":4258.6753},{"date":"2022-10-04","close":4209.668},{"date":"2022-10-05","close":4038.145},{"date":"2022-10-06","close":4106.7544},{"date":"2022-10-07","close":3861.7209},{"date":"2022-10-11","close":3680.3965},{"date":"2022-10-12","close":3695.0986},{"date":"2022-10-13","close":3538.2776},{"date":"2022-10-14","close":3773.5093},{"date":"2022-10-17","close":3695.0986},{"date":"2022-10-18","close":3822.5159},{"date":"2022-10-19","close":3758.8071},{"date":"2022-10-20","close":3665.6946},{"date":"2022-10-21","close":3675.4961},{"date":"2022-10-24","close":3704.9001},{"date":"2022-10-25","close":3690.198},{"date":"2022-10-26","close":3611.7876},{"date":"2022-10-27","close":3670.5955},{"date":"2022-10-28","close":3631.3904},{"date":"2022-10-31","close":3744.1052},{"date":"2022-11-01","close":3783.3108},{"date":"2022-11-02","close":3837.2178},{"date":"2022-11-03","close":3739.2046},{"date":"2022-11-04","close":3788.2112},{"date":"2022-11-07","close":3807.814},{"date":"2022-11-08","close":3964.635},{"date":"2022-11-09","close":4067.5488},{"date":"2022-11-10","close":3984.2378},{"date":"2022-11-11","close":4552.7148},{"date":"2022-11-14","close":4479.2046},{"date":"2022-11-15","close":4587.019},{"date":"2022-11-16","close":4587.019},{"date":"2022-11-17","close":4547.814},{"date":"2022-11-18","close":4464.5029},{"date":"2022-11-21","close":4479.2046},{"date":"2022-11-22","close":4307.6812},{"date":"2022-11-23","close":4361.5889},{"date":"2022-11-24","close":4474.3042},{"date":"2022-11-25","close":4430.1978},{"date":"2022-11-28","close":4307.6812},{"date":"2022-11-29","close":4351.7876},{"date":"2022-11-30","close":4381.1914},{"date":"2022-12-01","close":4464.5029},{"date":"2022-12-02","close":4415.4961},{"date":"2022-12-05","close":4616.4233},{"date":"2022-12-06","close":4498.8071},{"date":"2022-12-07","close":4479.2046},{"date":"2022-12-08","close":4523.3105},{"date":"2022-12-09","close":4704.6353},{"date":"2022-12-12","close":4694.8335},{"date":"2022-12-13","close":4709.5356},{"date":"2022-12-14","close":4753.6416},{"date":"2022-12-15","close":4523.3105},{"date":"2022-12-16","close":4493.9067},{"date":"2022-12-19","close":4557.6152},{"date":"2022-12-20","close":4420.3965},{"date":"2022-12-21","close":4400.7935},{"date":"2022-12-22","close":4493.9067},{"date":"2022-12-23","close":4322.3838},{"date":"2022-12-26","close":4322.3838},{"date":"2022-12-27","close":4410.5952},{"date":"2022-12-28","close":4327.2842},{"date":"2022-12-29","close":4243.9727},{"date":"2023-01-02","close":4219.4692},{"date":"2023-01-03","close":4253.7739},{"date":"2023-01-04","close":4405.6948},{"date":"2023-01-05","close":4469.4033},{"date":"2023-01-06","close":4484.105},{"date":"2023-01-09","close":4699.7339},{"date":"2023-01-10","close":4670.3296},{"date":"2023-01-11","close":4743.8398},{"date":"2023-01-12","close":4719.3369},{"date":"2023-01-13","close":4753.6416},{"date":"2023-01-16","close":4846.7539},{"date":"2023-01-17","close":4675.2305},{"date":"2023-01-18","close":4655.6279},{"date":"2023-01-19","close":4631.125},{"date":"2023-01-20","close":4685.0322},{"date":"2023-01-25","close":4778.145},{"date":"2023-01-26","close":4822.2515},{"date":"2023-01-27","close":4895.7612},{"date":"2023-01-30","close":4797.7476},{"date":"2023-01-31","close":4694.8335},{"date":"2023-02-01","close":4792.8472},{"date":"2023-02-02","close":4934.9653},{"date":"2023-02-03","close":5047.6812},{"date":"2023-02-06","close":4910.4634},{"date":"2023-02-07","close":4998.6748},{"date":"2023-02-08","close":5081.9858},{"date":"2023-02-09","close":5096.688},{"date":"2023-02-10","close":5008.4761},{"date":"2023-02-13","close":4890.8599},{"date":"2023-02-14","close":4895.7612},{"date":"2023-02-15","close":4753.6416},{"date":"2023-02-16","close":4866.3569},{"date":"2023-02-17","close":4787.9458},{"date":"2023-02-20","close":4881.0591},{"date":"2023-02-21","close":4861.4561},{"date":"2023-02-22","close":4743.8398},{"date":"2023-02-23","close":4768.3438},{"date":"2023-02-24","close":4670.3296},{"date":"2023-02-27","close":4685.0322},{"date":"2023-02-28","close":4704.6353},{"date":"2023-03-02","close":4626.2246},{"date":"2023-03-03","close":4626.2246},{"date":"2023-03-06","close":4753.6416},{"date":"2023-03-07","close":4719.3369},{"date":"2023-03-08","close":4606.6221},{"date":"2023-03-09","close":4591.9199},{"date":"2023-03-10","close":4464.5029},{"date":"2023-03-13","close":4508.6084},{"date":"2023-03-14","close":4199.8672},{"date":"2023-03-15","close":4199.8672},{"date":"2023-03-16","close":4204.7676},{"date":"2023-03-17","close":4234.1714},{"date":"2023-03-20","close":4234.1714},{"date":"2023-03-21","close":4199.8672},{"date":"2023-03-22","close":4283.1777},{"date":"2023-03-23","close":4190.0654},{"date":"2023-03-24","close":4199.8672},{"date":"2023-03-27","close":4136.1577},{"date":"2023-03-28","close":4170.4629},{"date":"2023-03-29","close":4145.9595},{"date":"2023-03-30","close":4145.9595},{"date":"2023-03-31","close":4234.1714},{"date":"2023-04-03","close":4175.3633},{"date":"2023-04-04","close":4199.8672},{"date":"2023-04-05","close":4194.9658},{"date":"2023-04-06","close":4047.946},{"date":"2023-04-07","close":4087.1519},{"date":"2023-04-10","close":4062.6484},{"date":"2023-04-11","close":4126.3569},{"date":"2023-04-12","close":4087.1519},{"date":"2023-04-13","close":4101.8535},{"date":"2023-04-14","close":4219.4692},{"date":"2023-04-17","close":4180.2642},{"date":"2023-04-18","close":4087.1519},{"date":"2023-04-19","close":4087.1519},{"date":"2023-04-20","close":4057.748},{"date":"2023-04-21","close":3998.9397},{"date":"2023-04-24","close":3969.5356},{"date":"2023-04-25","close":3866.6218},{"date":"2023-04-26","close":3905.8269},{"date":"2023-04-27","close":3915.7153},{"date":"2023-04-28","close":3960.2119},{"date":"2023-05-02","close":3989.8765},{"date":"2023-05-03","close":3984.9324},{"date":"2023-05-04","close":4039.3174},{"date":"2023-05-08","close":4108.5347},{"date":"2023-05-09","close":4143.1431},{"date":"2023-05-10","close":4088.7585},{"date":"2023-05-11","close":4098.6465},{"date":"2023-05-12","close":4113.4785},{"date":"2023-05-15","close":4098.6465},{"date":"2023-05-16","close":4059.0938},{"date":"2023-05-17","close":4133.2549},{"date":"2023-05-18","close":4142.0},{"date":"2023-05-19","close":4148.0874},{"date":"2023-05-22","close":4157.9751},{"date":"2023-05-23","close":4143.1431},{"date":"2023-05-24","close":4072.0},{"date":"2023-05-25","close":4034.3733},{"date":"2023-05-26","close":3994.8206},{"date":"2023-05-30","close":4029.4292},{"date":"2023-05-31","close":4019.541},{"date":"2023-06-01","close":4024.4851},{"date":"2023-06-02","close":4049.2056},{"date":"2023-06-05","close":4044.2615},{"date":"2023-06-07","close":4064.0378},{"date":"2023-06-08","close":3994.8206},{"date":"2023-06-09","close":3989.8765},{"date":"2023-06-12","close":3970.1001},{"date":"2023-06-13","close":3970.1001},{"date":"2023-06-14","close":3945.3799},{"date":"2023-06-15","close":3890.9949},{"date":"2023-06-16","close":3900.8831},{"date":"2023-06-19","close":3821.7776},{"date":"2023-06-20","close":3797.0574},{"date":"2023-06-21","close":3673.4553},{"date":"2023-06-22","close":3688.2874},{"date":"2023-06-23","close":3624.0142},{"date":"2023-06-26","close":3628.9585},{"date":"2023-06-27","close":3609.1819},{"date":"2023-06-28","close":3604.2378},{"date":"2023-06-29","close":3614.1262},{"date":"2023-06-30","close":3633.9023},{"date":"2023-07-03","close":3734.0},{"date":"2023-07-04","close":3675.0},{"date":"2023-07-05","close":3630.0},{"date":"2023-07-06","close":3749.0},{"date":"2023-07-07","close":3619.0701},{"date":"2023-07-10","close":3614.1262},{"date":"2023-07-11","close":3704.0},{"date":"2023-07-12","close":3754.0},{"date":"2023-07-13","close":3779.0},{"date":"2023-07-14","close":3802.0012},{"date":"2023-07-17","close":3831.6658},{"date":"2023-07-18","close":3808.0},{"date":"2023-07-19","close":3732.7842},{"date":"2023-07-20","close":3762.4485},{"date":"2023-07-21","close":3742.6721},{"date":"2023-07-24","close":3658.623},{"date":"2023-07-25","close":3620.0},{"date":"2023-07-26","close":3515.2444},{"date":"2023-07-27","close":3759.0},{"date":"2023-07-28","close":3722.896},{"date":"2023-07-31","close":3883.0},{"date":"2023-08-01","close":4043.0},{"date":"2023-08-02","close":3908.0},{"date":"2023-08-03","close":3955.2681},{"date":"2023-08-04","close":3950.324},{"date":"2023-08-07","close":4039.3174},{"date":"2023-08-08","close":3940.4355},{"date":"2023-08-09","close":3970.1001},{"date":"2023-08-10","close":3960.2119},{"date":"2023-08-11","close":3940.4355},{"date":"2023-08-14","close":3895.9387},{"date":"2023-08-16","close":3846.498},{"date":"2023-08-17","close":3792.113},{"date":"2023-08-18","close":3747.6162},{"date":"2023-08-21","close":3742.6721},{"date":"2023-08-22","close":3826.7217},{"date":"2023-08-23","close":3802.0012},{"date":"2023-08-24","close":3890.9949},{"date":"2023-08-25","close":3757.5044},{"date":"2023-08-28","close":3767.3928},{"date":"2023-08-29","close":3841.554},{"date":"2023-08-30","close":3871.2185},{"date":"2023-08-31","close":3836.6096},{"date":"2023-09-01","close":3826.7217},{"date":"2023-09-04","close":3797.0574},{"date":"2023-09-05","close":3806.9453},{"date":"2023-09-06","close":3816.8337},{"date":"2023-09-07","close":3782.2251},{"date":"2023-09-08","close":3811.8896},{"date":"2023-09-11","close":3782.2251},{"date":"2023-09-12","close":3866.2742},{"date":"2023-09-13","close":3871.2185},{"date":"2023-09-14","close":3910.771},{"date":"2023-09-15","close":3915.7153},{"date":"2023-09-18","close":3836.6096},{"date":"2023-09-19","close":3806.9453},{"date":"2023-09-20","close":3742.6721},{"date":"2023-09-21","close":3683.3433},{"date":"2023-09-22","close":3668.511},{"date":"2023-09-25","close":3648.7346},{"date":"2023-09-26","close":3579.5173},{"date":"2023-09-27","close":3638.8464},{"date":"2023-10-04","close":3426.2507},{"date":"2023-10-05","close":3376.8101},{"date":"2023-10-06","close":3421.3066},{"date":"2023-10-10","close":3386.6982},{"date":"2023-10-11","close":3460.8594},{"date":"2023-10-12","close":3455.9153},{"date":"2023-10-13","close":3401.5305},{"date":"2023-10-16","close":3381.7542},{"date":"2023-10-17","close":3371.8657},{"date":"2023-10-18","close":3357.0334},{"date":"2023-10-19","close":3233.4316},{"date":"2023-10-20","close":3159.27},{"date":"2023-10-23","close":3124.6619},{"date":"2023-10-24","close":3228.4875},{"date":"2023-10-25","close":3198.823},{"date":"2023-10-26","close":3090.0532},{"date":"2023-10-27","close":3134.55},{"date":"2023-10-30","close":3154.3262},{"date":"2023-10-31","close":3085.1089},{"date":"2023-11-01","close":3109.8296},{"date":"2023-11-02","close":3188.9346},{"date":"2023-11-03","close":3307.5928},{"date":"2023-11-06","close":3480.6357},{"date":"2023-11-07","close":3441.083},{"date":"2023-11-08","close":3421.3066},{"date":"2023-11-09","close":3470.7476},{"date":"2023-11-10","close":3431.1948},{"date":"2023-11-13","close":3376.8101},{"date":"2023-11-14","close":3436.1389},{"date":"2023-11-15","close":3554.7971},{"date":"2023-11-16","close":3539.9651},{"date":"2023-11-17","close":3455.9153},{"date":"2023-11-20","close":3520.1885},{"date":"2023-11-21","close":3535.0208},{"date":"2023-11-22","close":3564.6851},{"date":"2023-11-23","close":3569.6294},{"date":"2023-11-24","close":3594.3496},{"date":"2023-11-27","close":3549.853},{"date":"2023-11-28","close":3579.5173},{"date":"2023-11-29","close":3549.853},{"date":"2023-11-30","close":3544.9089},{"date":"2023-12-01","close":3495.468},{"date":"2023-12-04","close":3515.2444},{"date":"2023-12-05","close":3500.4121},{"date":"2023-12-06","close":3559.741},{"date":"2023-12-07","close":3520.1885},{"date":"2023-12-08","close":3589.4055},{"date":"2023-12-11","close":3609.1819},{"date":"2023-12-12","close":3574.5732},{"date":"2023-12-13","close":3549.853},{"date":"2023-12-14","close":3688.2874},{"date":"2023-12-15","close":3688.2874},{"date":"2023-12-18","close":3673.4553},{"date":"2023-12-19","close":3663.5671},{"date":"2023-12-20","close":3673.4553},{"date":"2023-12-21","close":3614.1262},{"date":"2023-12-22","close":3594.3496},{"date":"2023-12-26","close":3559.741},{"date":"2023-12-27","close":3678.3994},{"date":"2023-12-28","close":3683.3433},{"date":"2024-01-02","close":3787.1689},{"date":"2024-01-03","close":3727.8398},{"date":"2024-01-04","close":3757.5044},{"date":"2024-01-05","close":3722.896},{"date":"2024-01-08","close":3846.498},{"date":"2024-01-09","close":3905.8271},{"date":"2024-01-10","close":3920.6594},{"date":"2024-01-11","close":4034.3733},{"date":"2024-01-12","close":3950.324},{"date":"2024-01-15","close":3984.9324},{"date":"2024-01-16","close":3965.156},{"date":"2024-01-17","close":3831.6658},{"date":"2024-01-18","close":3893.0},{"date":"2024-01-19","close":3866.2742},{"date":"2024-01-22","close":3871.2185},{"date":"2024-01-23","close":3910.771},{"date":"2024-01-24","close":3920.6594},{"date":"2024-01-25","close":3905.8271},{"date":"2024-01-26","close":3925.6033},{"date":"2024-01-29","close":3792.113},{"date":"2024-01-30","close":3747.6162},{"date":"2024-01-31","close":3614.1262},{"date":"2024-02-01","close":3554.7971},{"date":"2024-02-02","close":3767.3928},{"date":"2024-02-05","close":3683.3433},{"date":"2024-02-06","close":3668.511},{"date":"2024-02-07","close":3708.0637},{"date":"2024-02-08","close":3737.7283},{"date":"2024-02-13","close":3782.2251},{"date":"2024-02-14","close":3816.8337},{"date":"2024-02-15","close":3890.9949},{"date":"2024-02-16","close":3881.1064},{"date":"2024-02-19","close":3871.2185},{"date":"2024-02-20","close":3881.1064},{"date":"2024-02-21","close":3856.3862},{"date":"2024-02-22","close":4004.7087},{"date":"2024-02-23","close":3965.156},{"date":"2024-02-26","close":3925.6033},{"date":"2024-02-27","close":3881.1064},{"date":"2024-02-28","close":3871.2185},{"date":"2024-02-29","close":3772.3367},{"date":"2024-03-04","close":3693.2314},{"date":"2024-03-05","close":3648.7346},{"date":"2024-03-06","close":3643.7908},{"date":"2024-03-07","close":3579.5173},{"date":"2024-03-08","close":3604.2378},{"date":"2024-03-11","close":3658.623},{"date":"2024-03-12","close":3698.1753},{"date":"2024-03-13","close":3688.2874},{"date":"2024-03-14","close":3624.0142},{"date":"2024-03-15","close":3589.4055},{"date":"2024-03-18","close":3539.9651},{"date":"2024-03-19","close":3530.0767},{"date":"2024-03-20","close":3535.0208},{"date":"2024-03-21","close":3564.6851},{"date":"2024-03-22","close":3579.5173},{"date":"2024-03-25","close":3554.7971},{"date":"2024-03-26","close":3579.5173},{"date":"2024-03-27","close":3589.4055},{"date":"2024-03-28","close":3564.6851},{"date":"2024-03-29","close":3574.5732},{"date":"2024-04-01","close":3624.0142},{"date":"2024-04-02","close":3569.6294},{"date":"2024-04-03","close":3549.853},{"date":"2024-04-04","close":3693.2314},{"date":"2024-04-05","close":3599.2939},{"date":"2024-04-08","close":3559.741},{"date":"2024-04-09","close":3737.7283},{"date":"2024-04-11","close":3678.3994},{"date":"2024-04-12","close":3717.9519},{"date":"2024-04-15","close":3638.8464},{"date":"2024-04-16","close":3520.1885},{"date":"2024-04-17","close":3569.6294},{"date":"2024-04-18","close":3678.3994},{"date":"2024-04-19","close":3624.0142},{"date":"2024-04-22","close":3609.1819},{"date":"2024-04-23","close":3584.4617},{"date":"2024-04-24","close":3624.0142},{"date":"2024-04-25","close":3619.0701},{"date":"2024-04-26","close":3663.5671},{"date":"2024-04-29","close":3721.1201},{"date":"2024-04-30","close":3775.6965},{"date":"2024-05-02","close":3750.8892},{"date":"2024-05-03","close":3795.5425},{"date":"2024-05-07","close":3770.7351},{"date":"2024-05-08","close":3745.9275},{"date":"2024-05-09","close":3691.3513},{"date":"2024-05-10","close":3651.6592},{"date":"2024-05-13","close":3611.9673},{"date":"2024-05-14","close":3661.5823},{"date":"2024-05-16","close":3666.5437},{"date":"2024-05-17","close":3646.6978},{"date":"2024-05-20","close":3706.2356},{"date":"2024-05-21","close":3745.9275},{"date":"2024-05-22","close":3760.812},{"date":"2024-05-23","close":3760.812},{"date":"2024-05-24","close":3750.8892},{"date":"2024-05-27","close":3820.3501},{"date":"2024-05-28","close":3775.6965},{"date":"2024-05-29","close":3736.0046},{"date":"2024-05-30","close":3711.197},{"date":"2024-05-31","close":3696.3127},{"date":"2024-06-03","close":3681.4282},{"date":"2024-06-04","close":3706.2356},{"date":"2024-06-05","close":3760.812},{"date":"2024-06-07","close":3745.9275},{"date":"2024-06-10","close":3701.2739},{"date":"2024-06-11","close":3780.6582},{"date":"2024-06-12","close":3785.6196},{"date":"2024-06-13","close":3760.812},{"date":"2024-06-14","close":3721.1201},{"date":"2024-06-17","close":3582.1982},{"date":"2024-06-18","close":3582.1982},{"date":"2024-06-19","close":3602.0442},{"date":"2024-06-20","close":3582.1982},{"date":"2024-06-21","close":3567.3137},{"date":"2024-06-24","close":3572.2751},{"date":"2024-06-25","close":3711.197},{"date":"2024-06-26","close":3825.3115},{"date":"2024-06-27","close":3750.8892},{"date":"2024-06-28","close":3820.3501},{"date":"2024-07-01","close":3775.6965},{"date":"2024-07-02","close":3681.4282},{"date":"2024-07-03","close":3731.043},{"date":"2024-07-04","close":3731.043},{"date":"2024-07-05","close":3850.1189},{"date":"2024-07-08","close":3904.6953},{"date":"2024-07-09","close":3899.7339},{"date":"2024-07-10","close":3949.3489},{"date":"2024-07-11","close":3909.657},{"date":"2024-07-12","close":3889.8108},{"date":"2024-07-15","close":3899.7339},{"date":"2024-07-16","close":3835.2346},{"date":"2024-07-17","close":3805.4656},{"date":"2024-07-18","close":3790.5811},{"date":"2024-07-19","close":3795.5425},{"date":"2024-07-22","close":3706.2356},{"date":"2024-07-23","close":3686.3899},{"date":"2024-07-24","close":3691.3513},{"date":"2024-07-25","close":3696.3127},{"date":"2024-07-26","close":3661.5823},{"date":"2024-07-29","close":3711.197},{"date":"2024-07-30","close":3587.1597},{"date":"2024-07-31","close":3552.4294},{"date":"2024-08-01","close":3572.2751},{"date":"2024-08-02","close":3468.084},{"date":"2024-08-05","close":3115.8179},{"date":"2024-08-06","close":3279.5474},{"date":"2024-08-07","close":3314.2776},{"date":"2024-08-08","close":3314.2776},{"date":"2024-08-09","close":3319.239},{"date":"2024-08-12","close":3319.239},{"date":"2024-08-13","close":3269.6243},{"date":"2024-08-14","close":3279.5474},{"date":"2024-08-16","close":3304.3545},{"date":"2024-08-19","close":3363.8926},{"date":"2024-08-20","close":3403.5847},{"date":"2024-08-21","close":3393.6616},{"date":"2024-08-22","close":3463.1223},{"date":"2024-08-23","close":3443.2764},{"date":"2024-08-26","close":3552.4294},{"date":"2024-08-27","close":3515.0},{"date":"2024-08-28","close":3463.1223},{"date":"2024-08-29","close":3413.5076},{"date":"2024-08-30","close":3428.3921},{"date":"2024-09-02","close":3408.5461},{"date":"2024-09-03","close":3363.8926},{"date":"2024-09-04","close":3234.8938},{"date":"2024-09-05","close":3234.8938},{"date":"2024-09-06","close":3145.5869},{"date":"2024-09-09","close":3160.4714},{"date":"2024-09-10","close":3180.3171},{"date":"2024-09-11","close":3175.3557},{"date":"2024-09-12","close":3244.8169},{"date":"2024-09-13","close":3254.7397},{"date":"2024-09-19","close":3249.7783},{"date":"2024-09-20","close":3269.6243},{"date":"2024-09-23","close":3324.2007},{"date":"2024-09-24","close":3344.0466},{"date":"2024-09-25","close":3264.6628},{"date":"2024-09-26","close":3353.9695},{"date":"2024-09-27","close":3363.8926},{"date":"2024-09-30","close":3289.4702},{"date":"2024-10-02","close":3309.3162},{"date":"2024-10-04","close":3324.2007},{"date":"2024-10-07","close":3229.9324},{"date":"2024-10-08","close":3229.9324},{"date":"2024-10-10","close":3254.7397},{"date":"2024-10-11","close":3264.6628},{"date":"2024-10-14","close":3244.8169},{"date":"2024-10-15","close":3294.4319},{"date":"2024-10-16","close":3279.5474},{"date":"2024-10-17","close":3239.8552},{"date":"2024-10-18","close":3264.6628},{"date":"2024-10-21","close":3299.3931},{"date":"2024-10-22","close":3200.1633},{"date":"2024-10-23","close":3249.7783},{"date":"2024-10-24","close":3279.5474},{"date":"2024-10-25","close":3259.7014},{"date":"2024-10-28","close":3274.5857},{"date":"2024-10-29","close":3299.3931},{"date":"2024-10-30","close":3420.0},{"date":"2024-10-31","close":3413.5076},{"date":"2024-11-01","close":3349.0081},{"date":"2024-11-04","close":3438.3149},{"date":"2024-11-05","close":3470.0},{"date":"2024-11-06","close":3502.8145},{"date":"2024-11-07","close":3497.853},{"date":"2024-11-08","close":3473.0454},{"date":"2024-11-11","close":3448.2378},{"date":"2024-11-12","close":3478.0068},{"date":"2024-11-13","close":3463.1223},{"date":"2024-11-14","close":3572.2751},{"date":"2024-11-15","close":3616.9287},{"date":"2024-11-18","close":3626.8518},{"date":"2024-11-19","close":3701.2739},{"date":"2024-11-20","close":3651.6592},{"date":"2024-11-21","close":3547.468},{"date":"2024-11-22","close":3597.0828},{"date":"2024-11-25","close":3646.6978},{"date":"2024-11-26","close":3726.0815},{"date":"2024-11-27","close":3865.0034},{"date":"2024-11-28","close":3850.1189},{"date":"2024-11-29","close":3894.7725},{"date":"2024-12-02","close":3869.9648},{"date":"2024-12-03","close":3929.5029},{"date":"2024-12-04","close":3944.3875},{"date":"2024-12-05","close":3929.5029},{"date":"2024-12-06","close":3899.7339},{"date":"2024-12-09","close":3765.7737},{"date":"2024-12-10","close":3869.9648},{"date":"2024-12-11","close":3954.3105},{"date":"2024-12-12","close":3909.657},{"date":"2024-12-13","close":4083.3093},{"date":"2024-12-16","close":4018.8098},{"date":"2024-12-17","close":3979.1177},{"date":"2024-12-18","close":3939.426},{"date":"2024-12-19","close":3800.5042},{"date":"2024-12-20","close":3770.7351},{"date":"2024-12-23","close":3721.1201},{"date":"2024-12-24","close":3701.2739},{"date":"2024-12-26","close":3706.2356},{"date":"2024-12-27","close":3651.6592},{"date":"2024-12-30","close":3691.3513},{"date":"2025-01-02","close":3646.6978},{"date":"2025-01-03","close":3696.3127},{"date":"2025-01-06","close":3661.5823},{"date":"2025-01-07","close":3646.6978},{"date":"2025-01-08","close":3611.9673},{"date":"2025-01-09","close":3597.0828},{"date":"2025-01-10","close":3602.0442},{"date":"2025-01-13","close":3597.0828},{"date":"2025-01-14","close":3611.9673},{"date":"2025-01-15","close":3616.9287},{"date":"2025-01-16","close":3621.8901},{"date":"2025-01-17","close":3611.9673},{"date":"2025-01-20","close":3592.1213},{"date":"2025-01-21","close":3607.0059},{"date":"2025-01-22","close":3676.4668},{"date":"2025-01-23","close":3701.2739},{"date":"2025-01-24","close":3691.3513},{"date":"2025-01-31","close":3879.8879},{"date":"2025-02-03","close":3959.272},{"date":"2025-02-04","close":4048.5789},{"date":"2025-02-05","close":4306.5762},{"date":"2025-02-06","close":4569.5356},{"date":"2025-02-07","close":4490.1514},{"date":"2025-02-10","close":4376.0376},{"date":"2025-02-11","close":4385.9604},{"date":"2025-02-12","close":4361.1528},{"date":"2025-02-13","close":4237.1152},{"date":"2025-02-14","close":4227.1924},{"date":"2025-02-17","close":4182.5386},{"date":"2025-02-18","close":4252.0},{"date":"2025-02-19","close":4207.3462},{"date":"2025-02-20","close":4182.5386},{"date":"2025-02-21","close":4222.231},{"date":"2025-02-24","close":4147.8086},{"date":"2025-02-25","close":4132.9243},{"date":"2025-02-26","close":4266.8843},{"date":"2025-02-27","close":4237.1152},{"date":"2025-02-28","close":4103.1553},{"date":"2025-03-04","close":4003.9253},{"date":"2025-03-05","close":4078.3477},{"date":"2025-03-06","close":4162.6934},{"date":"2025-03-07","close":4043.6172},{"date":"2025-03-10","close":4093.2322},{"date":"2025-03-11","close":4013.8481},{"date":"2025-03-12","close":4068.4248},{"date":"2025-03-13","close":3954.3105},{"date":"2025-03-14","close":3964.2334},{"date":"2025-03-17","close":3865.0034},{"date":"2025-03-18","close":3899.7339},{"date":"2025-03-19","close":3869.9648},{"date":"2025-03-20","close":3800.5042},{"date":"2025-03-21","close":3860.042},{"date":"2025-03-24","close":3835.2346},{"date":"2025-03-25","close":3805.4656},{"date":"2025-03-26","close":3820.3501},{"date":"2025-03-27","close":3736.0046},{"date":"2025-03-28","close":3706.2356},{"date":"2025-03-31","close":3582.1982},{"date":"2025-04-01","close":3740.9661},{"date":"2025-04-02","close":3691.3513},{"date":"2025-04-03","close":3731.043},{"date":"2025-04-04","close":3745.9275},{"date":"2025-04-07","close":3577.2368},{"date":"2025-04-08","close":3458.1609},{"date":"2025-04-09","close":3344.0466},{"date":"2025-04-10","close":3547.468},{"date":"2025-04-11","close":3557.3909},{"date":"2025-04-14","close":3651.6592},{"date":"2025-04-15","close":3681.4282},{"date":"2025-04-16","close":3611.9673},{"date":"2025-04-17","close":3736.0046},{"date":"2025-04-18","close":3740.9661},{"date":"2025-04-21","close":3711.197},{"date":"2025-04-22","close":3721.1201},{"date":"2025-04-23","close":3731.043},{"date":"2025-04-24","close":3731.043},{"date":"2025-04-25","close":3711.197},{"date":"2025-04-28","close":3760.812},{"date":"2025-04-29","close":3750.8628},{"date":"2025-04-30","close":3760.812},{"date":"2025-05-02","close":3750.8628},{"date":"2025-05-07","close":3825.4822},{"date":"2025-05-08","close":3780.7104},{"date":"2025-05-09","close":3626.4973},{"date":"2025-05-12","close":3636.4465},{"date":"2025-05-13","close":3611.5735},{"date":"2025-05-14","close":3626.4973},{"date":"2025-05-15","close":3601.6243},{"date":"2025-05-16","close":3561.8274},{"date":"2025-05-19","close":3527.0049},{"date":"2025-05-20","close":3517.0557},{"date":"2025-05-21","close":3551.8782},{"date":"2025-05-22","close":3517.0557},{"date":"2025-05-23","close":3522.0303},{"date":"2025-05-26","close":3581.7258},{"date":"2025-05-27","close":3606.5989},{"date":"2025-05-28","close":3666.2944},{"date":"2025-05-29","close":3721.0151},{"date":"2025-05-30","close":3676.2437},{"date":"2025-06-02","close":3681.2183},{"date":"2025-06-04","close":3750.8628},{"date":"2025-06-05","close":3810.5583},{"date":"2025-06-09","close":4064.2639},{"date":"2025-06-10","close":4064.2639},{"date":"2025-06-11","close":4104.061},{"date":"2025-06-12","close":4039.3909},{"date":"2025-06-13","close":4019.4922},{"date":"2025-06-16","close":4153.8071},{"date":"2025-06-17","close":4128.9341},{"date":"2025-06-18","close":4536.8525},{"date":"2025-06-19","close":4681.1167},{"date":"2025-06-20","close":4909.9492},{"date":"2025-06-23","close":5094.0098},{"date":"2025-06-24","close":5188.5278},{"date":"2025-06-25","close":5029.3398},{"date":"2025-06-26","close":4646.2944},{"date":"2025-06-27","close":4621.4214},{"date":"2025-06-30","close":4651.269},{"date":"2025-07-01","close":4641.3198},{"date":"2025-07-02","close":4606.4976},{"date":"2025-07-03","close":4730.8628},{"date":"2025-07-04","close":4631.3706},{"date":"2025-07-07","close":4780.6089},{"date":"2025-07-08","close":4855.2285},{"date":"2025-07-09","close":4815.4312},{"date":"2025-07-10","close":4865.1777},{"date":"2025-07-11","close":4780.6089},{"date":"2025-07-14","close":4701.0151},{"date":"2025-07-15","close":4750.7612},{"date":"2025-07-16","close":4730.8628},{"date":"2025-07-17","close":4626.396},{"date":"2025-07-18","close":4631.3706},{"date":"2025-07-21","close":4616.4468},{"date":"2025-07-22","close":4546.8018},{"date":"2025-07-23","close":4526.9033},{"date":"2025-07-24","close":4437.3604},{"date":"2025-07-25","close":4526.9033},{"date":"2025-07-28","close":4487.1064},{"date":"2025-07-29","close":4452.2842},{"date":"2025-07-30","close":4412.4873},{"date":"2025-07-31","close":4457.2588},{"date":"2025-08-01","close":4243.3501},{"date":"2025-08-04","close":4322.9438},{"date":"2025-08-05","close":4288.1216},{"date":"2025-08-06","close":4327.9185},{"date":"2025-08-07","close":4546.8018},{"date":"2025-08-08","close":4472.1826},{"date":"2025-08-11","close":4422.4365},{"date":"2025-08-12","close":4402.5381},{"date":"2025-08-13","close":4447.3096},{"date":"2025-08-14","close":4457.2588},{"date":"2025-08-18","close":4447.3096},{"date":"2025-08-19","close":4402.5381},{"date":"2025-08-20","close":4357.7666},{"date":"2025-08-21","close":4337.8677},{"date":"2025-08-22","close":4372.6904},{"date":"2025-08-25","close":4432.3857},{"date":"2025-08-26","close":4502.0303},{"date":"2025-08-27","close":4511.9795},{"date":"2025-08-28","close":4516.9541},{"date":"2025-08-29","close":4507.0049},{"date":"2025-09-01","close":4447.3096},{"date":"2025-09-02","close":4427.4111},{"date":"2025-09-03","close":4422.4365},{"date":"2025-09-04","close":4502.0303},{"date":"2025-09-05","close":4531.8779},{"date":"2025-09-08","close":4566.7002},{"date":"2025-09-09","close":4561.7256},{"date":"2025-09-10","close":4551.7764},{"date":"2025-09-11","close":4546.8018},{"date":"2025-09-12","close":4681.1167},{"date":"2025-09-15","close":4651.269},{"date":"2025-09-16","close":4730.8628},{"date":"2025-09-17","close":4676.1421},{"date":"2025-09-18","close":4755.7358},{"date":"2025-09-19","close":4835.3296},{"date":"2025-09-22","close":4800.5073},{"date":"2025-09-23","close":4755.7358},{"date":"2025-09-24","close":4735.8374},{"date":"2025-09-25","close":4890.0508},{"date":"2025-09-26","close":4770.6597},{"date":"2025-09-29","close":4860.2031},{"date":"2025-09-30","close":4825.3804},{"date":"2025-10-01","close":4750.7612},{"date":"2025-10-02","close":4795.5327},{"date":"2025-10-10","close":4929.8477},{"date":"2025-10-13","close":4865.1777},{"date":"2025-10-14","close":4755.7358},{"date":"2025-10-15","close":4790.5581},{"date":"2025-10-16","close":4765.6851},{"date":"2025-10-17","close":4705.9897},{"date":"2025-10-20","close":4745.7866},{"date":"2025-10-21","close":4835.3296},{"date":"2025-10-22","close":4805.4819},{"date":"2025-10-23","close":4646.2944},{"date":"2025-10-24","close":4730.8628},{"date":"2025-10-27","close":4845.2788},{"date":"2025-10-28","close":4929.8477},{"date":"2025-10-29","close":5054.2129},{"date":"2025-10-30","close":4835.3296},{"date":"2025-10-31","close":4929.8477},{"date":"2025-11-03","close":4929.8477},{"date":"2025-11-04","close":4924.873},{"date":"2025-11-05","close":4984.5684},{"date":"2025-11-06","close":4830.355},{"date":"2025-11-07","close":4671.1675},{"date":"2025-11-10","close":4720.9136},{"date":"2025-11-11","close":4770.6597},{"date":"2025-11-12","close":4900.0},{"date":"2025-11-13","close":4904.9746},{"date":"2025-11-14","close":4725.8882},{"date":"2025-11-17","close":4780.6089},{"date":"2025-11-18","close":4626.396},{"date":"2025-11-19","close":4631.3706},{"date":"2025-11-20","close":4725.8882},{"date":"2025-11-21","close":4715.939},{"date":"2025-11-24","close":4715.939},{"date":"2025-11-25","close":4646.2944},{"date":"2025-11-26","close":4780.6089},{"date":"2025-11-27","close":4696.0405},{"date":"2025-11-28","close":4666.1929},{"date":"2025-12-01","close":4671.1675},{"date":"2025-12-02","close":4720.9136},{"date":"2025-12-03","close":4760.7104},{"date":"2025-12-04","close":4775.6343},{"date":"2025-12-05","close":4790.5581},{"date":"2025-12-08","close":4765.6851},{"date":"2025-12-09","close":4755.7358},{"date":"2025-12-10","close":4710.9644},{"date":"2025-12-11","close":4646.2944},{"date":"2025-12-12","close":4646.2944},{"date":"2025-12-15","close":4611.4722},{"date":"2025-12-16","close":4477.1572},{"date":"2025-12-17","close":4457.2588},{"date":"2025-12-18","close":4462.2334},{"date":"2025-12-19","close":4477.1572},{"date":"2025-12-22","close":4516.9541},{"date":"2025-12-23","close":4521.9287},{"date":"2025-12-24","close":4502.0303},{"date":"2025-12-26","close":4477.1572},{"date":"2025-12-29","close":4596.5479},{"date":"2025-12-30","close":4586.5986},{"date":"2026-01-02","close":4745.7866},{"date":"2026-01-05","close":4790.5581},{"date":"2026-01-06","close":4860.2031},{"date":"2026-01-07","close":4696.0405},{"date":"2026-01-08","close":4641.3198},{"date":"2026-01-09","close":4656.2437},{"date":"2026-01-12","close":4671.1675},{"date":"2026-01-13","close":4745.7866},{"date":"2026-01-14","close":4775.6343},{"date":"2026-01-15","close":4671.1675},{"date":"2026-01-16","close":4616.4468},{"date":"2026-01-19","close":4641.3198},{"date":"2026-01-20","close":4735.8374},{"date":"2026-01-21","close":4656.2437},{"date":"2026-01-22","close":4770.6597},{"date":"2026-01-23","close":4964.6699},{"date":"2026-01-26","close":4994.5176},{"date":"2026-01-27","close":5034.3145},{"date":"2026-01-28","close":5049.2383},{"date":"2026-01-29","close":5143.7563},{"date":"2026-01-30","close":5153.7056},{"date":"2026-02-02","close":4895.0254},{"date":"2026-02-03","close":4999.4922},{"date":"2026-02-04","close":4900.0},{"date":"2026-02-05","close":4810.4565},{"date":"2026-02-06","close":4616.4468},{"date":"2026-02-09","close":4715.939},{"date":"2026-02-10","close":4750.7612},{"date":"2026-02-11","close":4845.2788},{"date":"2026-02-12","close":4820.4058},{"date":"2026-02-13","close":4800.5073},{"date":"2026-02-19","close":4904.9746},{"date":"2026-02-20","close":4934.8223},{"date":"2026-02-23","close":5218.3755},{"date":"2026-02-24","close":5228.3247},{"date":"2026-02-25","close":5203.4517},{"date":"2026-02-26","close":5352.6904},{"date":"2026-02-27","close":5432.2842},{"date":"2026-03-03","close":5108.9341},{"date":"2026-03-04","close":4686.0913},{"date":"2026-03-05","close":4919.8984},{"date":"2026-03-06","close":5014.416},{"date":"2026-03-09","close":4904.9746},{"date":"2026-03-10","close":4989.543},{"date":"2026-03-11","close":4949.7461},{"date":"2026-03-12","close":4949.7461},{"date":"2026-03-13","close":4954.7207},{"date":"2026-03-16","close":4924.873},{"date":"2026-03-17","close":4989.543},{"date":"2026-03-18","close":4984.5684},{"date":"2026-03-19","close":4909.9492},{"date":"2026-03-20","close":4989.543},{"date":"2026-03-23","close":4750.7612},{"date":"2026-03-24","close":4840.3042},{"date":"2026-03-25","close":4914.9238},{"date":"2026-03-26","close":4810.4565},{"date":"2026-03-27","close":4805.4819},{"date":"2026-03-30","close":4646.2944},{"date":"2026-03-31","close":4596.5479},{"date":"2026-04-01","close":4750.7612},{"date":"2026-04-02","close":4571.6748},{"date":"2026-04-03","close":4606.4976},{"date":"2026-04-06","close":4561.7256},{"date":"2026-04-07","close":4581.624},{"date":"2026-04-08","close":4666.1929},{"date":"2026-04-09","close":4611.4722},{"date":"2026-04-10","close":4656.2437},{"date":"2026-04-13","close":4636.3452},{"date":"2026-04-14","close":4705.9897},{"date":"2026-04-15","close":4885.0762},{"date":"2026-04-16","close":4914.9238},{"date":"2026-04-17","close":4904.9746},{"date":"2026-04-20","close":4860.2031},{"date":"2026-04-21","close":4860.2031},{"date":"2026-04-22","close":4890.0508},{"date":"2026-04-23","close":4900.0},{"date":"2026-04-24","close":4875.127},{"date":"2026-04-27","close":4845.2788},{"date":"2026-04-28","close":4900.0},{"date":"2026-04-29","close":4935.0},{"date":"2026-04-30","close":4885.0},{"date":"2026-05-04","close":4865.0},{"date":"2026-05-06","close":4800.0},{"date":"2026-05-07","close":4900.0},{"date":"2026-05-08","close":4925.0},{"date":"2026-05-11","close":4850.0},{"date":"2026-05-12","close":4815.0},{"date":"2026-05-13","close":4690.0},{"date":"2026-05-14","close":4870.0},{"date":"2026-05-15","close":4730.0},{"date":"2026-05-18","close":4725.0},{"date":"2026-05-19","close":4690.0},{"date":"2026-05-20","close":4530.0},{"date":"2026-05-21","close":4710.0},{"date":"2026-05-22","close":4800.0},{"date":"2026-05-26","close":4775.0},{"date":"2026-05-27","close":4745.0},{"date":"2026-05-28","close":4775.0},{"date":"2026-05-29","close":4980.0},{"date":"2026-06-01","close":5205.0},{"date":"2026-06-02","close":5225.0},{"date":"2026-06-04","close":5155.0},{"date":"2026-06-05","close":4930.0},{"date":"2026-06-08","close":4940.0},{"date":"2026-06-09","close":4935.0},{"date":"2026-06-10","close":4685.0},{"date":"2026-06-11","close":4715.0},{"date":"2026-06-12","close":4910.0},{"date":"2026-06-15","close":4970.0},{"date":"2026-06-16","close":4825.0},{"date":"2026-06-17","close":4785.0},{"date":"2026-06-18","close":4655.0},{"date":"2026-06-19","close":4465.0},{"date":"2026-06-22","close":4380.0},{"date":"2026-06-23","close":3990.0},{"date":"2026-06-24","close":3950.0},{"date":"2026-06-25","close":3885.0},{"date":"2026-06-26","close":3700.0},{"date":"2026-06-29","close":3975.0},{"date":"2026-06-30","close":3900.0},{"date":"2026-07-01","close":3965.0},{"date":"2026-07-02","close":3905.0},{"date":"2026-07-03","close":3865.0},{"date":"2026-07-06","close":3780.0},{"date":"2026-07-07","close":3725.0},{"date":"2026-07-08","close":3630.0},{"date":"2026-07-09","close":3510.0},{"date":"2026-07-10","close":3765.0},{"date":"2026-07-13","close":3545.0},{"date":"2026-07-14","close":3435.0},{"date":"2026-07-15","close":3590.0},{"date":"2026-07-16","close":3565.0},{"date":"2026-07-20","close":3415.0},{"date":"2026-07-21","close":3470.0},{"date":"2026-07-22","close":3520.0},{"date":"2026-07-23","close":3850.0},{"date":"2026-07-24","close":3680.0},{"date":"2026-07-27","close":3820.0},{"date":"2026-07-28","close":3570.0},{"date":"2026-07-29","close":3390.0},{"date":"2026-07-30","close":3335.0},{"date":"2026-07-31","close":3565.0},{"date":"2026-08-03","close":3580.0},{"date":"2026-08-04","close":3835.0},{"date":"2026-08-05","close":3860.0},{"date":"2026-08-06","close":3830.0},{"date":"2026-08-07","close":3745.0},{"date":"2026-08-10","close":3865.0},{"date":"2026-08-11","close":3930.0},{"date":"2026-08-12","close":3860.0},{"date":"2026-08-13","close":3935.0},{"date":"2026-08-14","close":3935.0},{"date":"2026-08-18","close":3730.0},{"date":"2026-08-19","close":3660.0},{"date":"2026-08-20","close":3795.0},{"date":"2026-08-21","close":3660.0},{"date":"2026-08-24","close":3705.0},{"date":"2026-08-25","close":3700.0},{"date":"2026-08-26","close":3685.0},{"date":"2026-08-27","close":3715.0},{"date":"2026-08-28","close":3735.0},{"date":"2026-08-31","close":3710.0},{"date":"2026-09-01","close":3655.0},{"date":"2026-09-02","close":3505.0},{"date":"2026-09-03","close":3495.0},{"date":"2026-09-04","close":3555.0},{"date":"2026-09-07","close":3640.0},{"date":"2026-09-08","close":3575.0},{"date":"2026-09-09","close":3555.0},{"date":"2026-09-10","close":3570.0},{"date":"2026-09-11","close":3485.0},{"date":"2026-09-14","close":3480.0},{"date":"2026-09-15","close":3495.0},{"date":"2026-09-16","close":3515.0},{"date":"2026-09-17","close":3475.0},{"date":"2026-09-18","close":3560.0},{"date":"2026-09-21","close":3490.0},{"date":"2026-09-22","close":3505.0},{"date":"2026-09-23","close":3480.0},{"date":"2026-09-28","close":3595.0},{"date":"2026-09-29","close":3560.0},{"date":"2026-09-30","close":3615.0},{"date":"2026-10-01","close":3670.0},{"date":"2026-10-02","close":3750.0},{"date":"2026-10-06","close":3825.0},{"date":"2026-10-07","close":3725.0},{"date":"2026-10-08","close":3645.0},{"date":"2026-10-12","close":3550.0},{"date":"2026-10-13","close":3485.0},{"date":"2026-10-14","close":3500.0},{"date":"2026-10-15","close":3245.0},{"date":"2026-10-16","close":3425.0},{"date":"2026-10-19","close":3460.0},{"date":"2026-10-20","close":3350.0},{"date":"2026-10-21","close":3275.0},{"date":"2026-10-22","close":3215.0},{"date":"2026-10-23","close":3130.0}],"chart_data":[{"date":"2024-10-23","open":3180,"high":3279,"low":3175,"close":3250,"volume":51217},{"date":"2024-10-24","open":3250,"high":3308,"low":3250,"close":3280,"volume":174056},{"date":"2024-10-25","open":3294,"high":3299,"low":3240,"close":3260,"volume":246187},{"date":"2024-10-28","open":3260,"high":3284,"low":3255,"close":3275,"volume":91716},{"date":"2024-10-29","open":3289,"high":3299,"low":3255,"close":3299,"volume":139694},{"date":"2024-10-30","open":3325,"high":3439,"low":3320,"close":3420,"volume":313468},{"date":"2024-10-31","open":3374,"high":3422,"low":3354,"close":3414,"volume":92087},{"date":"2024-11-01","open":3373,"high":3393,"low":3349,"close":3349,"volume":73696},{"date":"2024-11-04","open":3369,"high":3438,"low":3359,"close":3438,"volume":147783},{"date":"2024-11-05","open":3455,"high":3479,"low":3415,"close":3470,"volume":133359},{"date":"2024-11-06","open":3473,"high":3567,"low":3443,"close":3503,"volume":469187},{"date":"2024-11-07","open":3483,"high":3517,"low":3463,"close":3498,"volume":93265},{"date":"2024-11-08","open":3537,"high":3552,"low":3448,"close":3473,"volume":189160},{"date":"2024-11-11","open":3472,"high":3472,"low":3413,"close":3448,"volume":228345},{"date":"2024-11-12","open":3448,"high":3517,"low":3428,"close":3478,"volume":451750},{"date":"2024-11-13","open":3497,"high":3522,"low":3423,"close":3463,"volume":186945},{"date":"2024-11-14","open":3483,"high":3631,"low":3483,"close":3572,"volume":405168},{"date":"2024-11-15","open":3577,"high":3651,"low":3572,"close":3617,"volume":301740},{"date":"2024-11-18","open":3607,"high":3641,"low":3592,"close":3627,"volume":166039},{"date":"2024-11-19","open":3617,"high":3705,"low":3617,"close":3701,"volume":255784},{"date":"2024-11-20","open":3700,"high":3705,"low":3582,"close":3652,"volume":151042},{"date":"2024-11-21","open":3651,"high":3651,"low":3538,"close":3547,"volume":252477},{"date":"2024-11-22","open":3547,"high":3601,"low":3547,"close":3597,"volume":229413},{"date":"2024-11-25","open":3597,"high":3671,"low":3597,"close":3647,"volume":245077},{"date":"2024-11-26","open":3646,"high":3735,"low":3646,"close":3726,"volume":376818},{"date":"2024-11-27","open":3736,"high":3879,"low":3716,"close":3865,"volume":367220},{"date":"2024-11-28","open":3845,"high":3909,"low":3835,"close":3850,"volume":272633},{"date":"2024-11-29","open":3865,"high":3934,"low":3790,"close":3895,"volume":504955},{"date":"2024-12-02","open":3934,"high":3944,"low":3860,"close":3870,"volume":354058},{"date":"2024-12-03","open":3890,"high":3933,"low":3860,"close":3930,"volume":128428},{"date":"2024-12-04","open":3860,"high":3968,"low":3825,"close":3944,"volume":737699},{"date":"2024-12-05","open":3978,"high":3978,"low":3900,"close":3930,"volume":178812},{"date":"2024-12-06","open":3944,"high":3944,"low":3755,"close":3900,"volume":305751},{"date":"2024-12-09","open":3795,"high":3864,"low":3756,"close":3766,"volume":249528},{"date":"2024-12-10","open":3815,"high":3870,"low":3810,"close":3870,"volume":253084},{"date":"2024-12-11","open":3895,"high":3958,"low":3895,"close":3954,"volume":215629},{"date":"2024-12-12","open":3988,"high":4008,"low":3865,"close":3910,"volume":228414},{"date":"2024-12-13","open":3904,"high":4083,"low":3904,"close":4083,"volume":590386},{"date":"2024-12-16","open":4102,"high":4132,"low":4014,"close":4019,"volume":374151},{"date":"2024-12-17","open":4018,"high":4043,"low":3954,"close":3979,"volume":93418},{"date":"2024-12-18","open":3978,"high":3978,"low":3890,"close":3939,"volume":184307},{"date":"2024-12-19","open":3844,"high":3849,"low":3781,"close":3801,"volume":174611},{"date":"2024-12-20","open":3800,"high":3815,"low":3746,"close":3771,"volume":589795},{"date":"2024-12-23","open":3795,"high":3795,"low":3671,"close":3721,"volume":227568},{"date":"2024-12-24","open":3720,"high":3725,"low":3691,"close":3701,"volume":87108},{"date":"2024-12-26","open":3706,"high":3735,"low":3656,"close":3706,"volume":129962},{"date":"2024-12-27","open":3710,"high":3725,"low":3612,"close":3652,"volume":96044},{"date":"2024-12-30","open":3657,"high":3700,"low":3622,"close":3691,"volume":120076},{"date":"2025-01-02","open":3690,"high":3720,"low":3607,"close":3647,"volume":102570},{"date":"2025-01-03","open":3671,"high":3730,"low":3666,"close":3696,"volume":440649},{"date":"2025-01-06","open":3690,"high":3695,"low":3652,"close":3662,"volume":773176},{"date":"2025-01-07","open":3661,"high":3715,"low":3627,"close":3647,"volume":123322},{"date":"2025-01-08","open":3621,"high":3641,"low":3602,"close":3612,"volume":138078},{"date":"2025-01-09","open":3611,"high":3611,"low":3567,"close":3597,"volume":128568},{"date":"2025-01-10","open":3606,"high":3611,"low":3572,"close":3602,"volume":102611},{"date":"2025-01-13","open":3587,"high":3626,"low":3567,"close":3597,"volume":46222},{"date":"2025-01-14","open":3602,"high":3626,"low":3592,"close":3612,"volume":146512},{"date":"2025-01-15","open":3621,"high":3661,"low":3572,"close":3617,"volume":159365},{"date":"2025-01-16","open":3656,"high":3671,"low":3612,"close":3622,"volume":125983},{"date":"2025-01-17","open":3621,"high":3621,"low":3562,"close":3612,"volume":71380},{"date":"2025-01-20","open":3616,"high":3616,"low":3582,"close":3592,"volume":61290},{"date":"2025-01-21","open":3602,"high":3631,"low":3567,"close":3607,"volume":118369},{"date":"2025-01-22","open":3627,"high":3700,"low":3627,"close":3676,"volume":318751},{"date":"2025-01-23","open":3696,"high":3735,"low":3686,"close":3701,"volume":323283},{"date":"2025-01-24","open":3686,"high":3725,"low":3676,"close":3691,"volume":89909},{"date":"2025-01-31","open":3741,"high":3899,"low":3741,"close":3880,"volume":1960702},{"date":"2025-02-03","open":3870,"high":3963,"low":3835,"close":3959,"volume":578528},{"date":"2025-02-04","open":4053,"high":4097,"low":4009,"close":4049,"volume":1365523},{"date":"2025-02-05","open":4113,"high":4330,"low":4103,"close":4307,"volume":2139239},{"date":"2025-02-06","open":4321,"high":4574,"low":4286,"close":4570,"volume":1504156},{"date":"2025-02-07","open":4589,"high":4618,"low":4455,"close":4490,"volume":1648065},{"date":"2025-02-10","open":4524,"high":4569,"low":4366,"close":4376,"volume":1130233},{"date":"2025-02-11","open":4376,"high":4445,"low":4301,"close":4386,"volume":959800},{"date":"2025-02-12","open":4390,"high":4390,"low":4292,"close":4361,"volume":543204},{"date":"2025-02-13","open":4351,"high":4356,"low":4227,"close":4237,"volume":899793},{"date":"2025-02-14","open":4281,"high":4291,"low":4227,"close":4227,"volume":412073},{"date":"2025-02-17","open":4286,"high":4291,"low":4168,"close":4183,"volume":884614},{"date":"2025-02-18","open":4207,"high":4252,"low":4128,"close":4252,"volume":562964},{"date":"2025-02-19","open":4246,"high":4246,"low":4182,"close":4207,"volume":503857},{"date":"2025-02-20","open":4187,"high":4261,"low":4163,"close":4183,"volume":1128370},{"date":"2025-02-21","open":4192,"high":4236,"low":4182,"close":4222,"volume":420611},{"date":"2025-02-24","open":4167,"high":4167,"low":4093,"close":4148,"volume":400791},{"date":"2025-02-25","open":4108,"high":4147,"low":4088,"close":4133,"volume":410994},{"date":"2025-02-26","open":4162,"high":4286,"low":4162,"close":4267,"volume":881022},{"date":"2025-02-27","open":4316,"high":4331,"low":4212,"close":4237,"volume":759632},{"date":"2025-02-28","open":4162,"high":4197,"low":4083,"close":4103,"volume":908175},{"date":"2025-03-04","open":3969,"high":4073,"low":3959,"close":4004,"volume":336954},{"date":"2025-03-05","open":4063,"high":4092,"low":4004,"close":4078,"volume":373359},{"date":"2025-03-06","open":4128,"high":4197,"low":4093,"close":4163,"volume":436844},{"date":"2025-03-07","open":4112,"high":4112,"low":4029,"close":4044,"volume":411690},{"date":"2025-03-10","open":4043,"high":4132,"low":4004,"close":4093,"volume":364859},{"date":"2025-03-11","open":3914,"high":4023,"low":3914,"close":4014,"volume":466801},{"date":"2025-03-12","open":4014,"high":4087,"low":3999,"close":4068,"volume":375670},{"date":"2025-03-13","open":4113,"high":4113,"low":3944,"close":3954,"volume":429888},{"date":"2025-03-14","open":3944,"high":3978,"low":3944,"close":3964,"volume":186117},{"date":"2025-03-17","open":3964,"high":3993,"low":3840,"close":3865,"volume":1683837},{"date":"2025-03-18","open":3865,"high":3924,"low":3865,"close":3900,"volume":359999},{"date":"2025-03-19","open":3894,"high":3914,"low":3850,"close":3870,"volume":392284},{"date":"2025-03-20","open":3854,"high":3889,"low":3796,"close":3801,"volume":762114},{"date":"2025-03-21","open":3810,"high":3860,"low":3775,"close":3860,"volume":374175},{"date":"2025-03-24","open":3869,"high":3869,"low":3820,"close":3835,"volume":1433493},{"date":"2025-03-25","open":3839,"high":3854,"low":3791,"close":3805,"volume":2173605},{"date":"2025-03-26","open":3810,"high":3829,"low":3776,"close":3820,"volume":213165},{"date":"2025-03-27","open":3785,"high":3790,"low":3736,"close":3736,"volume":187903},{"date":"2025-03-28","open":3750,"high":3760,"low":3686,"close":3706,"volume":289579},{"date":"2025-03-31","open":3646,"high":3646,"low":3567,"close":3582,"volume":357544},{"date":"2025-04-01","open":3582,"high":3760,"low":3582,"close":3741,"volume":267799},{"date":"2025-04-02","open":3740,"high":3750,"low":3671,"close":3691,"volume":154097},{"date":"2025-04-03","open":3602,"high":3745,"low":3592,"close":3731,"volume":2642675},{"date":"2025-04-04","open":3721,"high":3834,"low":3676,"close":3746,"volume":735678},{"date":"2025-04-07","open":3631,"high":3646,"low":3547,"close":3577,"volume":1257172},{"date":"2025-04-08","open":3626,"high":3641,"low":3453,"close":3458,"volume":338814},{"date":"2025-04-09","open":3443,"high":3472,"low":3309,"close":3344,"volume":783371},{"date":"2025-04-10","open":3538,"high":3551,"low":3453,"close":3547,"volume":493186},{"date":"2025-04-11","open":3503,"high":3561,"low":3493,"close":3557,"volume":126668},{"date":"2025-04-14","open":3582,"high":3661,"low":3577,"close":3652,"volume":240439},{"date":"2025-04-15","open":3671,"high":3700,"low":3662,"close":3681,"volume":236985},{"date":"2025-04-16","open":3681,"high":3706,"low":3612,"close":3612,"volume":144978},{"date":"2025-04-17","open":3617,"high":3740,"low":3617,"close":3736,"volume":368757},{"date":"2025-04-18","open":3741,"high":3790,"low":3696,"close":3741,"volume":1102893},{"date":"2025-04-21","open":3760,"high":3780,"low":3691,"close":3711,"volume":248914},{"date":"2025-04-22","open":3686,"high":3750,"low":3671,"close":3721,"volume":64955},{"date":"2025-04-23","open":3760,"high":3765,"low":3706,"close":3731,"volume":189052},{"date":"2025-04-24","open":3740,"high":3740,"low":3706,"close":3731,"volume":61320},{"date":"2025-04-25","open":3720,"high":3740,"low":3686,"close":3711,"volume":311591},{"date":"2025-04-28","open":3721,"high":3765,"low":3711,"close":3761,"volume":794739},{"date":"2025-04-29","open":3801,"high":3801,"low":3736,"close":3751,"volume":699301},{"date":"2025-04-30","open":3761,"high":3801,"low":3716,"close":3761,"volume":130839},{"date":"2025-05-02","open":3766,"high":3766,"low":3726,"close":3751,"volume":93609},{"date":"2025-05-07","open":3781,"high":3830,"low":3741,"close":3825,"volume":878586},{"date":"2025-05-08","open":3830,"high":3830,"low":3741,"close":3781,"volume":411553},{"date":"2025-05-09","open":3776,"high":3786,"low":3542,"close":3626,"volume":1058172},{"date":"2025-05-12","open":3631,"high":3651,"low":3597,"close":3636,"volume":223948},{"date":"2025-05-13","open":3641,"high":3671,"low":3597,"close":3612,"volume":910700},{"date":"2025-05-14","open":3607,"high":3641,"low":3602,"close":3626,"volume":1812383},{"date":"2025-05-15","open":3641,"high":3641,"low":3597,"close":3602,"volume":138740},{"date":"2025-05-16","open":3602,"high":3607,"low":3542,"close":3562,"volume":164451},{"date":"2025-05-19","open":3542,"high":3557,"low":3497,"close":3527,"volume":72636},{"date":"2025-05-20","open":3522,"high":3542,"low":3502,"close":3517,"volume":158645},{"date":"2025-05-21","open":3517,"high":3567,"low":3517,"close":3552,"volume":106221},{"date":"2025-05-22","open":3532,"high":3537,"low":3492,"close":3517,"volume":69886},{"date":"2025-05-23","open":3522,"high":3532,"low":3492,"close":3522,"volume":141167},{"date":"2025-05-26","open":3517,"high":3582,"low":3487,"close":3582,"volume":135218},{"date":"2025-05-27","open":3582,"high":3622,"low":3557,"close":3607,"volume":427540},{"date":"2025-05-28","open":3622,"high":3681,"low":3607,"close":3666,"volume":1461185},{"date":"2025-05-29","open":3681,"high":3721,"low":3656,"close":3721,"volume":1568116},{"date":"2025-05-30","open":3711,"high":3711,"low":3651,"close":3676,"volume":59635},{"date":"2025-06-02","open":3681,"high":3686,"low":3636,"close":3681,"volume":147967},{"date":"2025-06-04","open":3716,"high":3751,"low":3681,"close":3751,"volume":1237648},{"date":"2025-06-05","open":3771,"high":3835,"low":3736,"close":3811,"volume":571141},{"date":"2025-06-09","open":3870,"high":4064,"low":3860,"close":4064,"volume":18309201},{"date":"2025-06-10","open":4114,"high":4129,"low":3980,"close":4064,"volume":1515614},{"date":"2025-06-11","open":4064,"high":4119,"low":4039,"close":4104,"volume":1081893},{"date":"2025-06-12","open":4084,"high":4084,"low":4024,"close":4039,"volume":560245},{"date":"2025-06-13","open":4139,"high":4154,"low":3970,"close":4019,"volume":949135},{"date":"2025-06-16","open":4044,"high":4154,"low":4024,"close":4154,"volume":789866},{"date":"2025-06-17","open":4199,"high":4218,"low":4059,"close":4129,"volume":952379},{"date":"2025-06-18","open":4109,"high":4537,"low":4099,"close":4537,"volume":4529055},{"date":"2025-06-19","open":4646,"high":4726,"low":4611,"close":4681,"volume":5621355},{"date":"2025-06-20","open":4671,"high":4910,"low":4557,"close":4910,"volume":5216804},{"date":"2025-06-23","open":4945,"high":5124,"low":4870,"close":5094,"volume":7567652},{"date":"2025-06-24","open":5109,"high":5198,"low":4945,"close":5189,"volume":5447990},{"date":"2025-06-25","open":5079,"high":5099,"low":4960,"close":5029,"volume":4126999},{"date":"2025-06-26","open":4875,"high":4915,"low":4552,"close":4646,"volume":5781744},{"date":"2025-06-27","open":4681,"high":4696,"low":4542,"close":4621,"volume":3575544},{"date":"2025-06-30","open":4636,"high":4706,"low":4582,"close":4651,"volume":3188113},{"date":"2025-07-01","open":4666,"high":4786,"low":4636,"close":4641,"volume":3526216},{"date":"2025-07-02","open":4701,"high":4701,"low":4537,"close":4606,"volume":2060438},{"date":"2025-07-03","open":4636,"high":4786,"low":4597,"close":4731,"volume":2918698},{"date":"2025-07-04","open":4736,"high":4736,"low":4611,"close":4631,"volume":1599149},{"date":"2025-07-07","open":4597,"high":4815,"low":4597,"close":4781,"volume":3410110},{"date":"2025-07-08","open":4825,"high":4855,"low":4781,"close":4855,"volume":2564221},{"date":"2025-07-09","open":4860,"high":4860,"low":4771,"close":4815,"volume":1732748},{"date":"2025-07-10","open":4810,"high":4895,"low":4766,"close":4865,"volume":2571565},{"date":"2025-07-11","open":4890,"high":4900,"low":4771,"close":4781,"volume":1681147},{"date":"2025-07-14","open":4731,"high":4771,"low":4646,"close":4701,"volume":1609216},{"date":"2025-07-15","open":4661,"high":4756,"low":4661,"close":4751,"volume":1004005},{"date":"2025-07-16","open":4721,"high":4786,"low":4701,"close":4731,"volume":1090350},{"date":"2025-07-17","open":4791,"high":4805,"low":4621,"close":4626,"volume":1649770},{"date":"2025-07-18","open":4631,"high":4656,"low":4572,"close":4631,"volume":1176787},{"date":"2025-07-21","open":4626,"high":4646,"low":4582,"close":4616,"volume":790912},{"date":"2025-07-22","open":4626,"high":4626,"low":4527,"close":4547,"volume":841471},{"date":"2025-07-23","open":4547,"high":4577,"low":4447,"close":4527,"volume":861015},{"date":"2025-07-24","open":4537,"high":4567,"low":4422,"close":4437,"volume":926507},{"date":"2025-07-25","open":4417,"high":4527,"low":4412,"close":4527,"volume":1188919},{"date":"2025-07-28","open":4577,"high":4577,"low":4462,"close":4487,"volume":1297440},{"date":"2025-07-29","open":4492,"high":4522,"low":4437,"close":4452,"volume":978598},{"date":"2025-07-30","open":4432,"high":4557,"low":4412,"close":4412,"volume":1295875},{"date":"2025-07-31","open":4457,"high":4457,"low":4378,"close":4457,"volume":630142},{"date":"2025-08-01","open":4378,"high":4412,"low":4243,"close":4243,"volume":1084978},{"date":"2025-08-04","open":4238,"high":4417,"low":4238,"close":4323,"volume":2119704},{"date":"2025-08-05","open":4368,"high":4368,"low":4238,"close":4288,"volume":1678638},{"date":"2025-08-06","open":4328,"high":4328,"low":4228,"close":4328,"volume":1216559},{"date":"2025-08-07","open":4353,"high":4547,"low":4328,"close":4547,"volume":2402883},{"date":"2025-08-08","open":4547,"high":4547,"low":4447,"close":4472,"volume":1218719},{"date":"2025-08-11","open":4477,"high":4482,"low":4408,"close":4422,"volume":659984},{"date":"2025-08-12","open":4422,"high":4482,"low":4378,"close":4403,"volume":727300},{"date":"2025-08-13","open":4442,"high":4462,"low":4378,"close":4447,"volume":602217},{"date":"2025-08-14","open":4452,"high":4542,"low":4447,"close":4457,"volume":852766},{"date":"2025-08-18","open":4417,"high":4462,"low":4403,"close":4447,"volume":356631},{"date":"2025-08-19","open":4467,"high":4502,"low":4378,"close":4403,"volume":621120},{"date":"2025-08-20","open":4308,"high":4368,"low":4258,"close":4358,"volume":987589},{"date":"2025-08-21","open":4378,"high":4442,"low":4308,"close":4338,"volume":1030063},{"date":"2025-08-22","open":4308,"high":4398,"low":4308,"close":4373,"volume":753696},{"date":"2025-08-25","open":4398,"high":4437,"low":4373,"close":4432,"volume":663613},{"date":"2025-08-26","open":4368,"high":4517,"low":4368,"close":4502,"volume":935837},{"date":"2025-08-27","open":4492,"high":4547,"low":4477,"close":4512,"volume":898076},{"date":"2025-08-28","open":4512,"high":4557,"low":4497,"close":4517,"volume":627587},{"date":"2025-08-29","open":4512,"high":4557,"low":4467,"close":4507,"volume":679806},{"date":"2025-09-01","open":4412,"high":4482,"low":4378,"close":4447,"volume":723317},{"date":"2025-09-02","open":4462,"high":4547,"low":4403,"close":4427,"volume":833970},{"date":"2025-09-03","open":4427,"high":4462,"low":4398,"close":4422,"volume":419536},{"date":"2025-09-04","open":4452,"high":4542,"low":4452,"close":4502,"volume":914427},{"date":"2025-09-05","open":4552,"high":4582,"low":4502,"close":4532,"volume":575758},{"date":"2025-09-08","open":4542,"high":4606,"low":4472,"close":4567,"volume":731385},{"date":"2025-09-09","open":4577,"high":4592,"low":4517,"close":4562,"volume":902870},{"date":"2025-09-10","open":4592,"high":4641,"low":4527,"close":4552,"volume":961578},{"date":"2025-09-11","open":4592,"high":4621,"low":4547,"close":4547,"volume":1019689},{"date":"2025-09-12","open":4606,"high":4736,"low":4567,"close":4681,"volume":1898851},{"date":"2025-09-15","open":4681,"high":4681,"low":4616,"close":4651,"volume":776761},{"date":"2025-09-16","open":4676,"high":4736,"low":4626,"close":4731,"volume":965283},{"date":"2025-09-17","open":4711,"high":4716,"low":4661,"close":4676,"volume":870925},{"date":"2025-09-18","open":4726,"high":4761,"low":4701,"close":4756,"volume":1182625},{"date":"2025-09-19","open":4845,"high":4905,"low":4796,"close":4835,"volume":2197008},{"date":"2025-09-22","open":4835,"high":4850,"low":4746,"close":4801,"volume":1579544},{"date":"2025-09-23","open":4835,"high":4840,"low":4756,"close":4756,"volume":1002719},{"date":"2025-09-24","open":4771,"high":4810,"low":4681,"close":4736,"volume":712153},{"date":"2025-09-25","open":4711,"high":4895,"low":4706,"close":4890,"volume":3403588},{"date":"2025-09-26","open":4825,"high":4855,"low":4756,"close":4771,"volume":2178994},{"date":"2025-09-29","open":4865,"high":4950,"low":4845,"close":4860,"volume":3407544},{"date":"2025-09-30","open":4905,"high":4915,"low":4801,"close":4825,"volume":1058769},{"date":"2025-10-01","open":4825,"high":4830,"low":4721,"close":4751,"volume":1619390},{"date":"2025-10-02","open":4786,"high":4860,"low":4716,"close":4796,"volume":1423755},{"date":"2025-10-10","open":4825,"high":4945,"low":4820,"close":4930,"volume":1597629},{"date":"2025-10-13","open":4815,"high":4880,"low":4781,"close":4865,"volume":872482},{"date":"2025-10-14","open":4865,"high":4890,"low":4726,"close":4756,"volume":2549149},{"date":"2025-10-15","open":4756,"high":4805,"low":4736,"close":4791,"volume":472935},{"date":"2025-10-16","open":4801,"high":4850,"low":4736,"close":4766,"volume":935636},{"date":"2025-10-17","open":4746,"high":4776,"low":4701,"close":4706,"volume":796413},{"date":"2025-10-20","open":4696,"high":4776,"low":4636,"close":4746,"volume":634876},{"date":"2025-10-21","open":4776,"high":4875,"low":4756,"close":4835,"volume":1593737},{"date":"2025-10-22","open":4835,"high":4840,"low":4726,"close":4805,"volume":1073566},{"date":"2025-10-23","open":4776,"high":4786,"low":4641,"close":4646,"volume":1210913},{"date":"2025-10-24","open":4696,"high":4761,"low":4651,"close":4731,"volume":1519771},{"date":"2025-10-27","open":4746,"high":4870,"low":4736,"close":4845,"volume":1307767},{"date":"2025-10-28","open":4860,"high":4955,"low":4850,"close":4930,"volume":1394630},{"date":"2025-10-29","open":4945,"high":5111,"low":4920,"close":5054,"volume":2658147},{"date":"2025-10-30","open":5054,"high":5054,"low":4835,"close":4835,"volume":1634608},{"date":"2025-10-31","open":4940,"high":4995,"low":4900,"close":4930,"volume":2022071},{"date":"2025-11-03","open":5054,"high":5089,"low":4920,"close":4930,"volume":1364340,"rsi_14":57.51,"sma_20":4848.25,"sma_60":4661.17,"sma_120":4469.46},{"date":"2025-11-04","open":4905,"high":4970,"low":4865,"close":4925,"volume":935201,"rsi_14":55.95,"sma_20":4853.25,"sma_60":4671.25,"sma_120":4479.04},{"date":"2025-11-05","open":4930,"high":4999,"low":4691,"close":4985,"volume":2447413,"rsi_14":59.4,"sma_20":4865.0,"sma_60":4682.92,"sma_120":4490.42},{"date":"2025-11-06","open":5024,"high":5049,"low":4810,"close":4830,"volume":1115397,"rsi_14":54.94,"sma_20":4866.75,"sma_60":4691.33,"sma_120":4500.42},{"date":"2025-11-07","open":4825,"high":4870,"low":4626,"close":4671,"volume":2887391,"rsi_14":47.29,"sma_20":4853.75,"sma_60":4693.42,"sma_120":4509.29},{"date":"2025-11-10","open":4721,"high":4805,"low":4671,"close":4721,"volume":786060,"rsi_14":45.72,"sma_20":4846.5,"sma_60":4697.58,"sma_120":4518.46},{"date":"2025-11-11","open":4721,"high":4850,"low":4721,"close":4771,"volume":942479,"rsi_14":48.72,"sma_20":4847.25,"sma_60":4703.42,"sma_120":4528.25},{"date":"2025-11-12","open":4791,"high":4900,"low":4751,"close":4900,"volume":466303,"rsi_14":59.55,"sma_20":4852.75,"sma_60":4711.75,"sma_120":4539.46},{"date":"2025-11-13","open":4875,"high":4905,"low":4835,"close":4905,"volume":370830,"rsi_14":56.97,"sma_20":4859.75,"sma_60":4719.42,"sma_120":4551.0},{"date":"2025-11-14","open":4781,"high":4815,"low":4726,"close":4726,"volume":604141,"rsi_14":45.45,"sma_20":4860.75,"sma_60":4723.92,"sma_120":4561.12},{"date":"2025-11-17","open":4751,"high":4791,"low":4736,"close":4781,"volume":264017,"rsi_14":44.19,"sma_20":4862.5,"sma_60":4729.5,"sma_120":4571.42},{"date":"2025-11-18","open":4716,"high":4766,"low":4611,"close":4626,"volume":803912,"rsi_14":33.71,"sma_20":4852.0,"sma_60":4733.25,"sma_120":4580.71},{"date":"2025-11-19","open":4616,"high":4686,"low":4532,"close":4631,"volume":608628,"rsi_14":40.72,"sma_20":4843.25,"sma_60":4737.83,"sma_120":4590.0},{"date":"2025-11-20","open":4716,"high":4756,"low":4701,"close":4726,"volume":576845,"rsi_14":40.72,"sma_20":4847.25,"sma_60":4744.33,"sma_120":4599.58},{"date":"2025-11-21","open":4621,"high":4721,"low":4606,"close":4716,"volume":513470,"rsi_14":40.36,"sma_20":4846.5,"sma_60":4750.08,"sma_120":4608.88},{"date":"2025-11-24","open":4756,"high":4766,"low":4641,"close":4716,"volume":1939930,"rsi_14":40.54,"sma_20":4840.0,"sma_60":4754.83,"sma_120":4617.67},{"date":"2025-11-25","open":4726,"high":4726,"low":4602,"close":4646,"volume":700198,"rsi_14":34.82,"sma_20":4825.75,"sma_60":4757.25,"sma_120":4625.42},{"date":"2025-11-26","open":4656,"high":4781,"low":4641,"close":4781,"volume":590104,"rsi_14":47.73,"sma_20":4812.0,"sma_60":4761.75,"sma_120":4634.67},{"date":"2025-11-27","open":4756,"high":4766,"low":4686,"close":4696,"volume":383828,"rsi_14":51.22,"sma_20":4805.0,"sma_60":4764.75,"sma_120":4643.17},{"date":"2025-11-28","open":4701,"high":4716,"low":4656,"close":4666,"volume":380657,"rsi_14":47.26,"sma_20":4791.75,"sma_60":4767.42,"sma_120":4650.83},{"date":"2025-12-01","open":4716,"high":4731,"low":4661,"close":4671,"volume":298344,"rsi_14":44.79,"sma_20":4778.75,"sma_60":4771.17,"sma_120":4658.04},{"date":"2025-12-02","open":4666,"high":4771,"low":4656,"close":4721,"volume":225990,"rsi_14":39.77,"sma_20":4768.5,"sma_60":4776.08,"sma_120":4663.54},{"date":"2025-12-03","open":4736,"high":4781,"low":4731,"close":4761,"volume":313691,"rsi_14":42.08,"sma_20":4757.25,"sma_60":4781.75,"sma_120":4669.38},{"date":"2025-12-04","open":4736,"high":4776,"low":4726,"close":4776,"volume":306519,"rsi_14":53.33,"sma_20":4754.5,"sma_60":4786.33,"sma_120":4675.0},{"date":"2025-12-05","open":4761,"high":4840,"low":4761,"close":4791,"volume":410313,"rsi_14":50.7,"sma_20":4760.5,"sma_60":4790.67,"sma_120":4681.29},{"date":"2025-12-08","open":4791,"high":4810,"low":4741,"close":4766,"volume":282740,"rsi_14":62.07,"sma_20":4762.75,"sma_60":4794.0,"sma_120":4687.54},{"date":"2025-12-09","open":4766,"high":4786,"low":4731,"close":4756,"volume":91618,"rsi_14":60.68,"sma_20":4762.0,"sma_60":4797.25,"sma_120":4692.58},{"date":"2025-12-10","open":4756,"high":4756,"low":4686,"close":4711,"volume":281794,"rsi_14":48.6,"sma_20":4752.5,"sma_60":4799.92,"sma_120":4697.46},{"date":"2025-12-11","open":4706,"high":4711,"low":4626,"close":4646,"volume":741504,"rsi_14":44.07,"sma_20":4739.5,"sma_60":4801.58,"sma_120":4698.38},{"date":"2025-12-12","open":4646,"high":4661,"low":4621,"close":4646,"volume":408384,"rsi_14":44.07,"sma_20":4735.5,"sma_60":4801.0,"sma_120":4698.08},{"date":"2025-12-15","open":4582,"high":4656,"low":4552,"close":4611,"volume":291175,"rsi_14":46.85,"sma_20":4727.0,"sma_60":4800.33,"sma_120":4695.58},{"date":"2025-12-16","open":4602,"high":4602,"low":4467,"close":4477,"volume":316256,"rsi_14":22.52,"sma_20":4719.5,"sma_60":4796.08,"sma_120":4690.42},{"date":"2025-12-17","open":4487,"high":4502,"low":4437,"close":4457,"volume":290640,"rsi_14":25.51,"sma_20":4710.75,"sma_60":4792.42,"sma_120":4684.29},{"date":"2025-12-18","open":4403,"high":4497,"low":4353,"close":4462,"volume":224273,"rsi_14":27.96,"sma_20":4697.5,"sma_60":4787.5,"sma_120":4679.54},{"date":"2025-12-19","open":4502,"high":4522,"low":4452,"close":4477,"volume":253479,"rsi_14":29.47,"sma_20":4685.5,"sma_60":4781.5,"sma_120":4678.12},{"date":"2025-12-22","open":4517,"high":4547,"low":4512,"close":4517,"volume":172436,"rsi_14":27.96,"sma_20":4675.5,"sma_60":4776.75,"sma_120":4677.25},{"date":"2025-12-23","open":4542,"high":4567,"low":4517,"close":4522,"volume":176805,"rsi_14":22.09,"sma_20":4669.25,"sma_60":4772.83,"sma_120":4676.17},{"date":"2025-12-24","open":4517,"high":4527,"low":4497,"close":4502,"volume":191595,"rsi_14":18.39,"sma_20":4655.25,"sma_60":4768.92,"sma_120":4675.0},{"date":"2025-12-26","open":4502,"high":4527,"low":4437,"close":4477,"volume":225170,"rsi_14":14.61,"sma_20":4644.25,"sma_60":4762.0,"sma_120":4673.92},{"date":"2025-12-29","open":4437,"high":4597,"low":4437,"close":4597,"volume":317722,"rsi_14":34.26,"sma_20":4640.75,"sma_60":4759.08,"sma_120":4672.79},{"date":"2025-12-30","open":4582,"high":4626,"low":4562,"close":4587,"volume":240270,"rsi_14":34.26,"sma_20":4636.5,"sma_60":4754.5,"sma_120":4672.42},{"date":"2026-01-02","open":4587,"high":4751,"low":4547,"close":4746,"volume":520501,"rsi_14":52.67,"sma_20":4637.75,"sma_60":4753.17,"sma_120":4672.12},{"date":"2026-01-05","open":4741,"high":4796,"low":4731,"close":4791,"volume":420669,"rsi_14":61.42,"sma_20":4639.25,"sma_60":4753.83,"sma_120":4671.58},{"date":"2026-01-06","open":4761,"high":4875,"low":4761,"close":4860,"volume":547253,"rsi_14":65.25,"sma_20":4643.5,"sma_60":4754.92,"sma_120":4671.96},{"date":"2026-01-07","open":4835,"high":4835,"low":4636,"close":4696,"volume":888724,"rsi_14":55.09,"sma_20":4638.75,"sma_60":4751.0,"sma_120":4670.54},{"date":"2026-01-08","open":4691,"high":4701,"low":4606,"close":4641,"volume":374367,"rsi_14":60.93,"sma_20":4632.5,"sma_60":4747.25,"sma_120":4669.38},{"date":"2026-01-09","open":4656,"high":4686,"low":4616,"close":4656,"volume":376354,"rsi_14":63.33,"sma_20":4627.5,"sma_60":4745.58,"sma_120":4669.0},{"date":"2026-01-12","open":4671,"high":4736,"low":4636,"close":4671,"volume":590314,"rsi_14":63.82,"sma_20":4625.5,"sma_60":4743.58,"sma_120":4668.33},{"date":"2026-01-13","open":4701,"high":4746,"low":4686,"close":4746,"volume":453061,"rsi_14":66.46,"sma_20":4630.5,"sma_60":4743.25,"sma_120":4668.46},{"date":"2026-01-14","open":4751,"high":4791,"low":4696,"close":4776,"volume":722607,"rsi_14":66.05,"sma_20":4637.0,"sma_60":4744.42,"sma_120":4669.71},{"date":"2026-01-15","open":4726,"high":4771,"low":4656,"close":4671,"volume":697673,"rsi_14":58.24,"sma_20":4640.0,"sma_60":4743.17,"sma_120":4670.04},{"date":"2026-01-16","open":4671,"high":4706,"low":4616,"close":4616,"volume":526773,"rsi_14":56.08,"sma_20":4647.0,"sma_60":4739.5,"sma_120":4670.04},{"date":"2026-01-19","open":4606,"high":4666,"low":4592,"close":4641,"volume":662858,"rsi_14":58.73,"sma_20":4656.25,"sma_60":4736.75,"sma_120":4670.83},{"date":"2026-01-20","open":4676,"high":4761,"low":4671,"close":4736,"volume":815200,"rsi_14":57.61,"sma_20":4670.0,"sma_60":4738.25,"sma_120":4672.58},{"date":"2026-01-21","open":4666,"high":4686,"low":4602,"close":4656,"volume":551646,"rsi_14":53.54,"sma_20":4679.0,"sma_60":4737.0,"sma_120":4674.42},{"date":"2026-01-22","open":4696,"high":4771,"low":4681,"close":4771,"volume":498802,"rsi_14":51.32,"sma_20":4691.75,"sma_60":4735.75,"sma_120":4676.46},{"date":"2026-01-23","open":4786,"high":4990,"low":4756,"close":4965,"volume":2356401,"rsi_14":57.99,"sma_20":4714.0,"sma_60":4736.33,"sma_120":4680.46},{"date":"2026-01-26","open":5019,"high":5034,"low":4910,"close":4995,"volume":1487980,"rsi_14":56.4,"sma_20":4738.75,"sma_60":4735.33,"sma_120":4685.0},{"date":"2026-01-27","open":4975,"high":5109,"low":4960,"close":5034,"volume":1540068,"rsi_14":68.28,"sma_20":4766.75,"sma_60":4738.67,"sma_120":4690.21},{"date":"2026-01-28","open":5064,"high":5089,"low":4960,"close":5049,"volume":945126,"rsi_14":73.03,"sma_20":4789.5,"sma_60":4740.67,"sma_120":4695.17},{"date":"2026-01-29","open":5039,"high":5154,"low":4955,"close":5144,"volume":1048491,"rsi_14":75.26,"sma_20":4817.5,"sma_60":4744.25,"sma_120":4702.71},{"date":"2026-01-30","open":5129,"high":5243,"low":5069,"close":5154,"volume":1101867,"rsi_14":75.13,"sma_20":4838.0,"sma_60":4748.08,"sma_120":4709.67},{"date":"2026-02-02","open":5024,"high":5099,"low":4860,"close":4895,"volume":1153651,"rsi_14":56.52,"sma_20":4843.25,"sma_60":4746.58,"sma_120":4714.75},{"date":"2026-02-03","open":5014,"high":5024,"low":4935,"close":4999,"volume":577089,"rsi_14":59.18,"sma_20":4850.25,"sma_60":4749.42,"sma_120":4720.38},{"date":"2026-02-04","open":5004,"high":5019,"low":4900,"close":4900,"volume":836466,"rsi_14":59.43,"sma_20":4860.5,"sma_60":4753.25,"sma_120":4723.33},{"date":"2026-02-05","open":4860,"high":4910,"low":4776,"close":4810,"volume":599302,"rsi_14":57.77,"sma_20":4869.0,"sma_60":4754.75,"sma_120":4726.17},{"date":"2026-02-06","open":4711,"high":4711,"low":4542,"close":4616,"volume":707101,"rsi_14":49.12,"sma_20":4867.0,"sma_60":4752.17,"sma_120":4727.79},{"date":"2026-02-09","open":4721,"high":4761,"low":4681,"close":4716,"volume":462661,"rsi_14":49.3,"sma_20":4869.25,"sma_60":4749.08,"sma_120":4730.42},{"date":"2026-02-10","open":4766,"high":4805,"low":4731,"close":4751,"volume":441679,"rsi_14":53.43,"sma_20":4869.5,"sma_60":4746.5,"sma_120":4732.96},{"date":"2026-02-11","open":4791,"high":4845,"low":4741,"close":4845,"volume":331279,"rsi_14":52.75,"sma_20":4873.0,"sma_60":4748.5,"sma_120":4736.21},{"date":"2026-02-12","open":4915,"high":4915,"low":4791,"close":4820,"volume":470140,"rsi_14":43.93,"sma_20":4880.5,"sma_60":4749.17,"sma_120":4739.33},{"date":"2026-02-13","open":4791,"high":4840,"low":4736,"close":4801,"volume":607921,"rsi_14":41.77,"sma_20":4889.75,"sma_60":4752.08,"sma_120":4742.67},{"date":"2026-02-19","open":4850,"high":4905,"low":4835,"close":4905,"volume":808298,"rsi_14":44.8,"sma_20":4903.0,"sma_60":4756.67,"sma_120":4747.25},{"date":"2026-02-20","open":4915,"high":4945,"low":4651,"close":4935,"volume":1104773,"rsi_14":45.45,"sma_20":4913.0,"sma_60":4760.17,"sma_120":4752.25},{"date":"2026-02-23","open":5174,"high":5318,"low":4999,"close":5218,"volume":2195649,"rsi_14":52.58,"sma_20":4941.25,"sma_60":4768.58,"sma_120":4759.33},{"date":"2026-02-24","open":5223,"high":5253,"low":5213,"close":5228,"volume":438392,"rsi_14":52.58,"sma_20":4964.25,"sma_60":4777.17,"sma_120":4766.0},{"date":"2026-02-25","open":5238,"high":5243,"low":5203,"close":5203,"volume":252866,"rsi_14":62.7,"sma_20":4976.25,"sma_60":4786.5,"sma_120":4771.88},{"date":"2026-02-26","open":5293,"high":5397,"low":5293,"close":5353,"volume":1047482,"rsi_14":64.03,"sma_20":4994.25,"sma_60":4796.08,"sma_120":4778.92},{"date":"2026-02-27","open":5348,"high":5472,"low":5303,"close":5432,"volume":755340,"rsi_14":71.49,"sma_20":5014.25,"sma_60":4808.42,"sma_120":4786.58},{"date":"2026-03-03","open":5348,"high":5373,"low":5109,"close":5109,"volume":894083,"rsi_14":60.14,"sma_20":5017.25,"sma_60":4815.83,"sma_120":4791.62},{"date":"2026-03-04","open":5004,"high":5034,"low":4656,"close":4686,"volume":1056213,"rsi_14":52.05,"sma_20":4994.25,"sma_60":4816.08,"sma_120":4793.62},{"date":"2026-03-05","open":4910,"high":5014,"low":4840,"close":4920,"volume":837308,"rsi_14":55.56,"sma_20":4982.5,"sma_60":4819.42,"sma_120":4797.75},{"date":"2026-03-06","open":4920,"high":5019,"low":4865,"close":5014,"volume":431605,"rsi_14":56.96,"sma_20":4988.5,"sma_60":4823.67,"sma_120":4802.71},{"date":"2026-03-09","open":4805,"high":4915,"low":4796,"close":4905,"volume":516642,"rsi_14":51.56,"sma_20":4983.75,"sma_60":4825.83,"sma_120":4806.08},{"date":"2026-03-10","open":4995,"high":5014,"low":4930,"close":4990,"volume":229342,"rsi_14":54.29,"sma_20":4988.25,"sma_60":4829.17,"sma_120":4809.92},{"date":"2026-03-11","open":5009,"high":5069,"low":4925,"close":4950,"volume":380360,"rsi_14":53.75,"sma_20":4995.25,"sma_60":4832.25,"sma_120":4813.12},{"date":"2026-03-12","open":4940,"high":4990,"low":4915,"close":4950,"volume":121391,"rsi_14":51.19,"sma_20":5012.0,"sma_60":4835.5,"sma_120":4816.38},{"date":"2026-03-13","open":4845,"high":4960,"low":4845,"close":4955,"volume":341306,"rsi_14":50.53,"sma_20":5024.0,"sma_60":4839.58,"sma_120":4819.75},{"date":"2026-03-16","open":4975,"high":4985,"low":4900,"close":4925,"volume":113526,"rsi_14":40.87,"sma_20":5032.75,"sma_60":4844.25,"sma_120":4822.92},{"date":"2026-03-17","open":4990,"high":5054,"low":4980,"close":4990,"volume":127515,"rsi_14":42.81,"sma_20":5040.0,"sma_60":4850.0,"sma_120":4825.5},{"date":"2026-03-18","open":5034,"high":5039,"low":4985,"close":4985,"volume":197935,"rsi_14":43.33,"sma_20":5048.25,"sma_60":4856.25,"sma_120":4828.29},{"date":"2026-03-19","open":4905,"high":4965,"low":4900,"close":4910,"volume":168399,"rsi_14":35.87,"sma_20":5053.75,"sma_60":4863.5,"sma_120":4829.79},{"date":"2026-03-20","open":4935,"high":4995,"low":4935,"close":4990,"volume":204254,"rsi_14":35.87,"sma_20":5058.0,"sma_60":4872.42,"sma_120":4832.42},{"date":"2026-03-23","open":4860,"high":4860,"low":4726,"close":4751,"volume":251805,"rsi_14":37.92,"sma_20":5048.75,"sma_60":4877.25,"sma_120":4832.38},{"date":"2026-03-24","open":4860,"high":4880,"low":4756,"close":4840,"volume":153168,"rsi_14":56.71,"sma_20":5029.75,"sma_60":4883.33,"sma_120":4832.42},{"date":"2026-03-25","open":4900,"high":4970,"low":4890,"close":4915,"volume":242103,"rsi_14":49.75,"sma_20":5014.0,"sma_60":4890.0,"sma_120":4833.38},{"date":"2026-03-26","open":4910,"high":4945,"low":4810,"close":4810,"volume":131138,"rsi_14":39.8,"sma_20":4994.25,"sma_60":4894.83,"sma_120":4833.83},{"date":"2026-03-27","open":4766,"high":4805,"low":4696,"close":4805,"volume":286678,"rsi_14":44.44,"sma_20":4966.75,"sma_60":4899.92,"sma_120":4834.42},{"date":"2026-03-30","open":4671,"high":4686,"low":4623,"close":4646,"volume":203336,"rsi_14":32.31,"sma_20":4927.25,"sma_60":4902.75,"sma_120":4832.38},{"date":"2026-03-31","open":4616,"high":4651,"low":4562,"close":4597,"volume":227025,"rsi_14":31.98,"sma_20":4901.5,"sma_60":4902.75,"sma_120":4830.92},{"date":"2026-04-01","open":4671,"high":4781,"low":4656,"close":4751,"volume":294167,"rsi_14":41.23,"sma_20":4904.75,"sma_60":4905.5,"sma_120":4830.0},{"date":"2026-04-02","open":4776,"high":4801,"low":4552,"close":4572,"volume":209928,"rsi_14":35.36,"sma_20":4887.25,"sma_60":4902.58,"sma_120":4827.88},{"date":"2026-04-03","open":4651,"high":4656,"low":4577,"close":4606,"volume":203460,"rsi_14":37.88,"sma_20":4866.75,"sma_60":4899.5,"sma_120":4826.67},{"date":"2026-04-06","open":4602,"high":4621,"low":4547,"close":4562,"volume":193246,"rsi_14":33.46,"sma_20":4849.5,"sma_60":4894.5,"sma_120":4824.71},{"date":"2026-04-07","open":4577,"high":4671,"low":4542,"close":4582,"volume":103486,"rsi_14":34.6,"sma_20":4829.0,"sma_60":4892.58,"sma_120":4821.79},{"date":"2026-04-08","open":4686,"high":4721,"low":4641,"close":4666,"volume":141448,"rsi_14":40.75,"sma_20":4814.75,"sma_60":4893.0,"sma_120":4820.12},{"date":"2026-04-09","open":4636,"high":4661,"low":4602,"close":4611,"volume":192692,"rsi_14":35.38,"sma_20":4797.75,"sma_60":4892.25,"sma_120":4818.92},{"date":"2026-04-10","open":4661,"high":4696,"low":4636,"close":4656,"volume":135726,"rsi_14":45.7,"sma_20":4782.75,"sma_60":4892.0,"sma_120":4817.79},{"date":"2026-04-13","open":4587,"high":4661,"low":4587,"close":4636,"volume":80902,"rsi_14":40.1,"sma_20":4768.25,"sma_60":4890.17,"sma_120":4816.71},{"date":"2026-04-14","open":4721,"high":4756,"low":4701,"close":4706,"volume":193956,"rsi_14":39.81,"sma_20":4754.0,"sma_60":4889.0,"sma_120":4816.71},{"date":"2026-04-15","open":4706,"high":4885,"low":4706,"close":4885,"volume":335111,"rsi_14":53.39,"sma_20":4749.0,"sma_60":4892.58,"sma_120":4817.88},{"date":"2026-04-16","open":4980,"high":4980,"low":4915,"close":4915,"volume":241429,"rsi_14":54.87,"sma_20":4749.25,"sma_60":4897.58,"sma_120":4818.54},{"date":"2026-04-17","open":4930,"high":4930,"low":4875,"close":4905,"volume":97347,"rsi_14":63.27,"sma_20":4745.0,"sma_60":4902.0,"sma_120":4819.38},{"date":"2026-04-20","open":4865,"high":4920,"low":4860,"close":4860,"volume":292194,"rsi_14":63.59,"sma_20":4750.5,"sma_60":4904.08,"sma_120":4821.17},{"date":"2026-04-21","open":4880,"high":4900,"low":4830,"close":4860,"volume":243811,"rsi_14":56.71,"sma_20":4751.5,"sma_60":4907.5,"sma_120":4822.25},{"date":"2026-04-22","open":4860,"high":4890,"low":4815,"close":4890,"volume":196088,"rsi_14":73.88,"sma_20":4750.25,"sma_60":4909.5,"sma_120":4822.62},{"date":"2026-04-23","open":5044,"high":5044,"low":4840,"close":4900,"volume":376016,"rsi_14":72.87,"sma_20":4754.75,"sma_60":4908.42,"sma_120":4822.38},{"date":"2026-04-24","open":4900,"high":4900,"low":4855,"close":4875,"volume":166284,"rsi_14":75.2,"sma_20":4758.25,"sma_60":4906.42,"sma_120":4820.88},{"date":"2026-04-27","open":4895,"high":4895,"low":4835,"close":4845,"volume":240290,"rsi_14":70.87,"sma_20":4768.25,"sma_60":4903.25,"sma_120":4820.96},{"date":"2026-04-28","open":4875,"high":4925,"low":4845,"close":4900,"volume":312872,"rsi_14":69.42,"sma_20":4783.5,"sma_60":4900.75,"sma_120":4820.71},{"date":"2026-04-29","open":4890,"high":4980,"low":4890,"close":4935,"volume":313123,"rsi_14":76.79,"sma_20":4791.5,"sma_60":4896.83,"sma_120":4820.54},{"date":"2026-04-30","open":4955,"high":4970,"low":4855,"close":4885,"volume":206994,"rsi_14":68.14,"sma_20":4806.0,"sma_60":4891.92,"sma_120":4820.0},{"date":"2026-05-04","open":4885,"high":4905,"low":4850,"close":4865,"volume":187120,"rsi_14":68.14,"sma_20":4817.75,"sma_60":4891.0,"sma_120":4818.79},{"date":"2026-05-06","open":4865,"high":4875,"low":4800,"close":4800,"volume":325705,"rsi_14":56.25,"sma_20":4828.5,"sma_60":4887.25,"sma_120":4818.33},{"date":"2026-05-07","open":4845,"high":4915,"low":4840,"close":4900,"volume":393591,"rsi_14":48.96,"sma_20":4843.25,"sma_60":4886.83,"sma_120":4820.04},{"date":"2026-05-08","open":4900,"high":4970,"low":4895,"close":4925,"volume":406115,"rsi_14":48.42,"sma_20":4855.0,"sma_60":4888.33,"sma_120":4821.54},{"date":"2026-05-11","open":4925,"high":4925,"low":4840,"close":4850,"volume":437759,"rsi_14":42.59,"sma_20":4865.75,"sma_60":4891.83,"sma_120":4822.0},{"date":"2026-05-12","open":4890,"high":4900,"low":4695,"close":4815,"volume":652364,"rsi_14":43.4,"sma_20":4872.5,"sma_60":4893.08,"sma_120":4821.08},{"date":"2026-05-13","open":4800,"high":4800,"low":4665,"close":4690,"volume":395021,"rsi_14":35.11,"sma_20":4874.0,"sma_60":4891.67,"sma_120":4819.08},{"date":"2026-05-14","open":4730,"high":4920,"low":4730,"close":4870,"volume":704846,"rsi_14":47.2,"sma_20":4881.0,"sma_60":4891.67,"sma_120":4820.08},{"date":"2026-05-15","open":4910,"high":4910,"low":4690,"close":4730,"volume":625827,"rsi_14":39.57,"sma_20":4872.0,"sma_60":4889.75,"sma_120":4819.46},{"date":"2026-05-18","open":4730,"high":4730,"low":4615,"close":4725,"volume":172873,"rsi_14":40.44,"sma_20":4861.25,"sma_60":4888.08,"sma_120":4820.08},{"date":"2026-05-19","open":4705,"high":4820,"low":4630,"close":4690,"volume":230570,"rsi_14":40.22,"sma_20":4849.25,"sma_60":4884.08,"sma_120":4820.38},{"date":"2026-05-20","open":4655,"high":4680,"low":4500,"close":4530,"volume":226569,"rsi_14":30.73,"sma_20":4831.5,"sma_60":4876.92,"sma_120":4818.54},{"date":"2026-05-21","open":4580,"high":4735,"low":4580,"close":4710,"volume":193068,"rsi_14":40.59,"sma_20":4822.75,"sma_60":4868.0,"sma_120":4818.29},{"date":"2026-05-22","open":4720,"high":4855,"low":4720,"close":4800,"volume":110733,"rsi_14":46.56,"sma_20":4817.0,"sma_60":4860.42,"sma_120":4818.79},{"date":"2026-05-26","open":4835,"high":4855,"low":4745,"close":4775,"volume":199691,"rsi_14":46.37,"sma_20":4809.5,"sma_60":4852.83,"sma_120":4819.67},{"date":"2026-05-27","open":4800,"high":4800,"low":4705,"close":4745,"volume":467159,"rsi_14":47.72,"sma_20":4801.75,"sma_60":4842.25,"sma_120":4819.17},{"date":"2026-05-28","open":4785,"high":4875,"low":4655,"close":4775,"volume":395717,"rsi_14":44.49,"sma_20":4797.0,"sma_60":4830.83,"sma_120":4819.62},{"date":"2026-05-29","open":4825,"high":5017,"low":4820,"close":4980,"volume":1723560,"rsi_14":52.09,"sma_20":4799.75,"sma_60":4828.25,"sma_120":4822.04},{"date":"2026-06-01","open":5150,"high":5500,"low":4990,"close":5205,"volume":2760774,"rsi_14":62.12,"sma_20":4813.25,"sma_60":4836.5,"sma_120":4826.29},{"date":"2026-06-02","open":5310,"high":5325,"low":4960,"close":5225,"volume":1704066,"rsi_14":64.14,"sma_20":4830.25,"sma_60":4841.17,"sma_120":4830.29},{"date":"2026-06-04","open":5150,"high":5190,"low":5055,"close":5155,"volume":405578,"rsi_14":66.67,"sma_20":4844.75,"sma_60":4843.08,"sma_120":4833.38},{"date":"2026-06-05","open":4935,"high":5030,"low":4840,"close":4930,"volume":343881,"rsi_14":52.08,"sma_20":4851.25,"sma_60":4843.08,"sma_120":4834.46},{"date":"2026-06-08","open":4615,"high":5085,"low":4615,"close":4940,"volume":885926,"rsi_14":58.02,"sma_20":4853.25,"sma_60":4841.83,"sma_120":4835.5},{"date":"2026-06-09","open":4995,"high":5080,"low":4805,"close":4935,"volume":282965,"rsi_14":58.02,"sma_20":4853.75,"sma_60":4841.17,"sma_120":4836.71},{"date":"2026-06-10","open":4810,"high":4885,"low":4595,"close":4685,"volume":364152,"rsi_14":49.84,"sma_20":4845.5,"sma_60":4836.33,"sma_120":4835.92},{"date":"2026-06-11","open":4545,"high":4720,"low":4535,"close":4715,"volume":213290,"rsi_14":56.63,"sma_20":4840.5,"sma_60":4831.92,"sma_120":4835.75},{"date":"2026-06-12","open":4905,"high":5085,"low":4815,"close":4910,"volume":549895,"rsi_14":57.09,"sma_20":4851.5,"sma_60":4831.25,"sma_120":4837.75},{"date":"2026-06-15","open":4925,"high":5025,"low":4905,"close":4970,"volume":222194,"rsi_14":56.16,"sma_20":4856.5,"sma_60":4830.5,"sma_120":4840.25},{"date":"2026-06-16","open":5010,"high":5055,"low":4815,"close":4825,"volume":364359,"rsi_14":51.67,"sma_20":4861.25,"sma_60":4827.42,"sma_120":4841.83},{"date":"2026-06-17","open":4785,"high":4865,"low":4695,"close":4785,"volume":368142,"rsi_14":51.32,"sma_20":4864.25,"sma_60":4824.92,"sma_120":4844.21},{"date":"2026-06-18","open":4740,"high":4740,"low":4625,"close":4655,"volume":427259,"rsi_14":46.27,"sma_20":4862.5,"sma_60":4818.92,"sma_120":4845.67},{"date":"2026-06-19","open":4665,"high":4715,"low":4410,"close":4465,"volume":676637,"rsi_14":33.86,"sma_20":4859.25,"sma_60":4813.75,"sma_120":4845.5},{"date":"2026-06-22","open":4475,"high":4530,"low":4365,"close":4380,"volume":279057,"rsi_14":21.65,"sma_20":4842.75,"sma_60":4805.67,"sma_120":4844.5},{"date":"2026-06-23","open":4340,"high":4340,"low":3965,"close":3990,"volume":527128,"rsi_14":16.16,"sma_20":4802.25,"sma_60":4789.83,"sma_120":4839.92},{"date":"2026-06-24","open":3985,"high":4000,"low":3855,"close":3950,"volume":222408,"rsi_14":16.43,"sma_20":4761.0,"sma_60":4775.08,"sma_120":4834.96},{"date":"2026-06-25","open":3990,"high":4025,"low":3875,"close":3885,"volume":86136,"rsi_14":18.04,"sma_20":4718.0,"sma_60":4759.33,"sma_120":4829.62},{"date":"2026-06-26","open":3825,"high":3860,"low":3640,"close":3700,"volume":383802,"rsi_14":15.75,"sma_20":4664.25,"sma_60":4743.17,"sma_120":4822.96},{"date":"2026-06-29","open":3705,"high":3995,"low":3675,"close":3975,"volume":417581,"rsi_14":26.92,"sma_20":4614.0,"sma_60":4732.42,"sma_120":4817.58},{"date":"2026-06-30","open":3975,"high":3975,"low":3865,"close":3900,"volume":142202,"rsi_14":29.4,"sma_20":4548.75,"sma_60":4717.83,"sma_120":4811.67},{"date":"2026-07-01","open":3945,"high":4040,"low":3905,"close":3965,"volume":321306,"rsi_14":30.67,"sma_20":4485.75,"sma_60":4707.33,"sma_120":4804.96},{"date":"2026-07-02","open":3890,"high":3990,"low":3820,"close":3905,"volume":263448,"rsi_14":22.16,"sma_20":4423.25,"sma_60":4695.25,"sma_120":4797.38},{"date":"2026-07-03","open":3890,"high":3915,"low":3735,"close":3865,"volume":247376,"rsi_14":19.05,"sma_20":4370.0,"sma_60":4683.25,"sma_120":4788.88},{"date":"2026-07-06","open":3850,"high":3885,"low":3695,"close":3780,"volume":199583,"rsi_14":19.71,"sma_20":4312.0,"sma_60":4669.5,"sma_120":4781.04},{"date":"2026-07-07","open":3740,"high":3820,"low":3655,"close":3725,"volume":302633,"rsi_14":19.54,"sma_20":4251.5,"sma_60":4653.42,"sma_120":4773.21},{"date":"2026-07-08","open":3700,"high":3745,"low":3545,"close":3630,"volume":238159,"rsi_14":19.94,"sma_20":4198.75,"sma_60":4636.67,"sma_120":4764.46},{"date":"2026-07-09","open":3625,"high":3660,"low":3475,"close":3510,"volume":384276,"rsi_14":20.8,"sma_20":4138.5,"sma_60":4617.17,"sma_120":4754.58},{"date":"2026-07-10","open":3560,"high":3830,"low":3560,"close":3765,"volume":149244,"rsi_14":32.96,"sma_20":4081.25,"sma_60":4602.25,"sma_120":4746.21},{"date":"2026-07-13","open":3765,"high":3795,"low":3510,"close":3545,"volume":401981,"rsi_14":36.39,"sma_20":4010.0,"sma_60":4582.5,"sma_120":4735.75},{"date":"2026-07-14","open":3545,"high":3545,"low":3335,"close":3435,"volume":254904,"rsi_14":34.9,"sma_20":3940.5,"sma_60":4557.92,"sma_120":4725.25},{"date":"2026-07-15","open":3505,"high":3610,"low":3505,"close":3590,"volume":173427,"rsi_14":41.78,"sma_20":3880.75,"sma_60":4535.42,"sma_120":4716.5},{"date":"2026-07-16","open":3520,"high":3605,"low":3490,"close":3565,"volume":180054,"rsi_14":45.87,"sma_20":3826.25,"sma_60":4512.67,"sma_120":4707.33},{"date":"2026-07-20","open":3470,"high":3485,"low":3380,"close":3415,"volume":207150,"rsi_14":31.46,"sma_20":3773.75,"sma_60":4488.17,"sma_120":4696.12},{"date":"2026-07-21","open":3415,"high":3495,"low":3345,"close":3470,"volume":186901,"rsi_14":35.57,"sma_20":3728.25,"sma_60":4464.58,"sma_120":4686.04},{"date":"2026-07-22","open":3550,"high":3625,"low":3505,"close":3520,"volume":306567,"rsi_14":34.92,"sma_20":3704.75,"sma_60":4441.33,"sma_120":4675.42},{"date":"2026-07-23","open":3580,"high":3850,"low":3572,"close":3850,"volume":244026,"rsi_14":48.42,"sma_20":3699.75,"sma_60":4423.42,"sma_120":4665.92},{"date":"2026-07-24","open":3740,"high":3790,"low":3615,"close":3680,"volume":289064,"rsi_14":45.07,"sma_20":3689.5,"sma_60":4403.08,"sma_120":4654.75},{"date":"2026-07-27","open":3880,"high":3880,"low":3745,"close":3820,"volume":971805,"rsi_14":51.04,"sma_20":3695.5,"sma_60":4385.58,"sma_120":4644.42},{"date":"2026-07-28","open":3715,"high":3790,"low":3515,"close":3570,"volume":265669,"rsi_14":46.35,"sma_20":3675.25,"sma_60":4363.0,"sma_120":4631.88},{"date":"2026-07-29","open":3580,"high":3610,"low":3265,"close":3390,"volume":861598,"rsi_14":44.57,"sma_20":3649.75,"sma_60":4337.25,"sma_120":4617.04},{"date":"2026-07-30","open":3370,"high":3460,"low":3305,"close":3335,"volume":531847,"rsi_14":45.92,"sma_20":3618.25,"sma_60":4311.42,"sma_120":4601.67},{"date":"2026-07-31","open":3545,"high":3595,"low":3430,"close":3565,"volume":367883,"rsi_14":45.28,"sma_20":3601.25,"sma_60":4289.75,"sma_120":4590.38},{"date":"2026-08-03","open":3515,"high":3645,"low":3455,"close":3580,"volume":225515,"rsi_14":50.91,"sma_20":3587.0,"sma_60":4269.42,"sma_120":4578.33},{"date":"2026-08-04","open":3650,"high":3835,"low":3650,"close":3835,"volume":470520,"rsi_14":59.71,"sma_20":3589.75,"sma_60":4251.67,"sma_120":4569.25},{"date":"2026-08-05","open":3870,"high":3945,"low":3835,"close":3860,"volume":209225,"rsi_14":56.99,"sma_20":3596.5,"sma_60":4233.92,"sma_120":4561.12},{"date":"2026-08-06","open":3805,"high":3875,"low":3730,"close":3830,"volume":143581,"rsi_14":56.85,"sma_20":3606.5,"sma_60":4216.92,"sma_120":4554.38},{"date":"2026-08-07","open":3800,"high":3855,"low":3700,"close":3745,"volume":245237,"rsi_14":58.82,"sma_20":3618.25,"sma_60":4199.08,"sma_120":4546.08},{"date":"2026-08-10","open":3765,"high":3865,"low":3710,"close":3865,"volume":577324,"rsi_14":60.21,"sma_20":3623.25,"sma_60":4185.33,"sma_120":4538.5},{"date":"2026-08-11","open":3835,"high":3940,"low":3780,"close":3930,"volume":134168,"rsi_14":60.51,"sma_20":3642.5,"sma_60":4169.67,"sma_120":4530.67},{"date":"2026-08-12","open":3905,"high":3950,"low":3860,"close":3860,"volume":120864,"rsi_14":50.3,"sma_20":3663.75,"sma_60":4155.17,"sma_120":4522.46},{"date":"2026-08-13","open":3910,"high":3965,"low":3860,"close":3935,"volume":91941,"rsi_14":57.99,"sma_20":3681.0,"sma_60":4142.0,"sma_120":4515.04},{"date":"2026-08-14","open":3930,"high":4005,"low":3860,"close":3935,"volume":261690,"rsi_14":53.95,"sma_20":3699.5,"sma_60":4129.42,"sma_120":4506.75},{"date":"2026-08-18","open":3880,"high":3905,"low":3705,"close":3730,"volume":141212,"rsi_14":55.67,"sma_20":3715.25,"sma_60":4116.08,"sma_120":4496.5},{"date":"2026-08-19","open":3635,"high":3690,"low":3555,"close":3660,"volume":284293,"rsi_14":60.38,"sma_20":3724.75,"sma_60":4098.58,"sma_120":4483.29},{"date":"2026-08-20","open":3695,"high":3855,"low":3690,"close":3795,"volume":173440,"rsi_14":66.67,"sma_20":3738.5,"sma_60":4081.83,"sma_120":4471.12},{"date":"2026-08-21","open":3775,"high":3780,"low":3560,"close":3660,"volume":324657,"rsi_14":53.7,"sma_20":3729.0,"sma_60":4063.25,"sma_120":4458.04},{"date":"2026-08-24","open":3660,"high":3760,"low":3660,"close":3705,"volume":155368,"rsi_14":54.75,"sma_20":3730.25,"sma_60":4045.92,"sma_120":4444.08},{"date":"2026-08-25","open":3630,"high":3700,"low":3505,"close":3700,"volume":106985,"rsi_14":43.66,"sma_20":3724.25,"sma_60":4028.0,"sma_120":4429.42},{"date":"2026-08-26","open":3665,"high":3705,"low":3640,"close":3685,"volume":101681,"rsi_14":41.71,"sma_20":3730.0,"sma_60":4006.42,"sma_120":4417.33},{"date":"2026-08-27","open":3715,"high":3770,"low":3695,"close":3715,"volume":62004,"rsi_14":44.55,"sma_20":3746.25,"sma_60":3981.58,"sma_120":4409.04},{"date":"2026-08-28","open":3740,"high":3815,"low":3695,"close":3735,"volume":138869,"rsi_14":49.49,"sma_20":3766.25,"sma_60":3956.75,"sma_120":4398.96},{"date":"2026-08-31","open":3655,"high":3710,"low":3565,"close":3710,"volume":173932,"rsi_14":41.34,"sma_20":3773.5,"sma_60":3932.67,"sma_120":4387.88},{"date":"2026-09-01","open":3670,"high":3695,"low":3625,"close":3655,"volume":104158,"rsi_14":34.46,"sma_20":3777.25,"sma_60":3911.42,"sma_120":4377.25},{"date":"2026-09-02","open":3560,"high":3600,"low":3495,"close":3505,"volume":134177,"rsi_14":31.61,"sma_20":3760.75,"sma_60":3887.5,"sma_120":4364.67},{"date":"2026-09-03","open":3525,"high":3535,"low":3425,"close":3495,"volume":175094,"rsi_14":25.56,"sma_20":3742.5,"sma_60":3863.5,"sma_120":4352.33},{"date":"2026-09-04","open":3515,"high":3575,"low":3515,"close":3555,"volume":66823,"rsi_14":30.21,"sma_20":3728.75,"sma_60":3844.67,"sma_120":4340.5},{"date":"2026-09-07","open":3590,"high":3665,"low":3585,"close":3640,"volume":143835,"rsi_14":44.64,"sma_20":3723.5,"sma_60":3826.75,"sma_120":4329.33},{"date":"2026-09-08","open":3665,"high":3690,"low":3565,"close":3575,"volume":100421,"rsi_14":44.91,"sma_20":3709.0,"sma_60":3804.5,"sma_120":4317.88},{"date":"2026-09-09","open":3575,"high":3595,"low":3550,"close":3555,"volume":146718,"rsi_14":33.33,"sma_20":3690.25,"sma_60":3780.92,"sma_120":4305.71},{"date":"2026-09-10","open":3515,"high":3570,"low":3490,"close":3570,"volume":79862,"rsi_14":42.5,"sma_20":3675.75,"sma_60":3760.0,"sma_120":4293.71},{"date":"2026-09-11","open":3455,"high":3500,"low":3450,"close":3485,"volume":31033,"rsi_14":32.81,"sma_20":3653.25,"sma_60":3738.33,"sma_120":4281.62},{"date":"2026-09-14","open":3420,"high":3510,"low":3410,"close":3480,"volume":52628,"rsi_14":32.81,"sma_20":3630.5,"sma_60":3718.75,"sma_120":4268.83},{"date":"2026-09-15","open":3430,"high":3525,"low":3430,"close":3495,"volume":18351,"rsi_14":35.16,"sma_20":3618.75,"sma_60":3702.58,"sma_120":4258.17},{"date":"2026-09-16","open":3475,"high":3540,"low":3470,"close":3515,"volume":96191,"rsi_14":34.13,"sma_20":3611.5,"sma_60":3688.17,"sma_120":4246.92},{"date":"2026-09-17","open":3545,"high":3570,"low":3475,"close":3475,"volume":53430,"rsi_14":30.0,"sma_20":3595.5,"sma_60":3679.58,"sma_120":4234.71},{"date":"2026-09-18","open":3520,"high":3580,"low":3520,"close":3560,"volume":46676,"rsi_14":39.44,"sma_20":3590.5,"sma_60":3673.08,"sma_120":4224.08},{"date":"2026-09-21","open":3570,"high":3570,"low":3465,"close":3490,"volume":47948,"rsi_14":38.62,"sma_20":3579.75,"sma_60":3666.5,"sma_120":4212.92},{"date":"2026-09-22","open":3555,"high":3555,"low":3490,"close":3505,"volume":44522,"rsi_14":50.0,"sma_20":3570.0,"sma_60":3663.25,"sma_120":4203.21},{"date":"2026-09-23","open":3515,"high":3540,"low":3470,"close":3480,"volume":43320,"rsi_14":48.76,"sma_20":3559.75,"sma_60":3655.0,"sma_120":4193.71},{"date":"2026-09-28","open":3520,"high":3680,"low":3520,"close":3595,"volume":139700,"rsi_14":53.03,"sma_20":3553.75,"sma_60":3649.92,"sma_120":4183.88},{"date":"2026-09-29","open":3570,"high":3575,"low":3525,"close":3560,"volume":106061,"rsi_14":43.44,"sma_20":3545.0,"sma_60":3643.17,"sma_120":4175.25},{"date":"2026-09-30","open":3605,"high":3675,"low":3590,"close":3615,"volume":138887,"rsi_14":53.33,"sma_20":3540.25,"sma_60":3638.33,"sma_120":4166.79},{"date":"2026-10-01","open":3585,"high":3670,"low":3560,"close":3670,"volume":101813,"rsi_14":59.06,"sma_20":3541.0,"sma_60":3635.08,"sma_120":4159.17},{"date":"2026-10-02","open":3670,"high":3780,"low":3670,"close":3750,"volume":79153,"rsi_14":62.86,"sma_20":3553.25,"sma_60":3634.58,"sma_120":4152.04},{"date":"2026-10-06","open":3820,"high":3825,"low":3775,"close":3825,"volume":155826,"rsi_14":74.64,"sma_20":3569.75,"sma_60":3636.25,"sma_120":4144.83},{"date":"2026-10-07","open":3810,"high":3860,"low":3710,"close":3725,"volume":78092,"rsi_14":65.61,"sma_20":3578.25,"sma_60":3637.83,"sma_120":4137.25},{"date":"2026-10-08","open":3680,"high":3705,"low":3600,"close":3645,"volume":71939,"rsi_14":58.82,"sma_20":3578.5,"sma_60":3640.08,"sma_120":4128.62},{"date":"2026-10-12","open":3635,"high":3685,"low":3535,"close":3550,"volume":108971,"rsi_14":51.89,"sma_20":3577.25,"sma_60":3636.5,"sma_120":4119.38},{"date":"2026-10-13","open":3425,"high":3485,"low":3330,"close":3485,"volume":157910,"rsi_14":50.53,"sma_20":3573.75,"sma_60":3635.5,"sma_120":4109.0},{"date":"2026-10-14","open":3485,"high":3560,"low":3450,"close":3500,"volume":197689,"rsi_14":46.59,"sma_20":3570.25,"sma_60":3636.58,"sma_120":4097.25},{"date":"2026-10-15","open":3315,"high":3335,"low":3180,"close":3245,"volume":293591,"rsi_14":38.5,"sma_20":3558.25,"sma_60":3630.83,"sma_120":4083.12},{"date":"2026-10-16","open":3255,"high":3465,"low":3230,"close":3425,"volume":187571,"rsi_14":46.75,"sma_20":3555.5,"sma_60":3628.5,"sma_120":4070.58},{"date":"2026-10-19","open":3345,"high":3465,"low":3330,"close":3460,"volume":99274,"rsi_14":49.19,"sma_20":3553.75,"sma_60":3629.25,"sma_120":4058.71},{"date":"2026-10-20","open":3435,"high":3475,"low":3330,"close":3350,"volume":262514,"rsi_14":40.08,"sma_20":3545.5,"sma_60":3627.25,"sma_120":4045.92},{"date":"2026-10-21","open":3385,"high":3390,"low":3255,"close":3275,"volume":103849,"rsi_14":38.82,"sma_20":3535.5,"sma_60":3623.17,"sma_120":4032.25},{"date":"2026-10-22","open":3270,"high":3295,"low":3200,"close":3215,"volume":74548,"rsi_14":34.38,"sma_20":3518.25,"sma_60":3612.58,"sma_120":4018.0},{"date":"2026-10-23","open":3100,"high":3175,"low":3031,"close":3175,"volume":113613,"rsi_14":30.43,"sma_20":3502.5,"sma_60":3604.17,"sma_120":4003.62}],"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 인터넷TOP10","phase":"above-fold","symbol_resolved":true}