{"status":"ok","report":{"price_analysis":{"current":29025.0,"change_1d":0.4,"change_7d":-4.6,"change_30d":-21.3,"high_30d":37850.0,"low_30d":27810.0,"position_in_range":12.0,"support":28814.0,"resistance":36846.0},"summary":"TIGER AI코리아그로스액티브(365040)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 849억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1890.46)가 시그널선(-1350.61)을 하회합니다(데드크로스). 현재가가 SMA20(33541)과 SMA60(34559) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26806~40276 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.225382932166298,"macd":-1890.4565284029668,"macd_signal":-1350.6112497011234,"sma_20":33541.0,"sma_60":34558.75,"bb_upper":40276.184926934075,"bb_lower":26805.81507306592,"atr_14":1471.7857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.00, 기관 순매수 287.00. 30일 누적: 외국인 -23.00, 기관 1.06만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8.0,"institutional_flow":287.0,"data":[{"date":"2026-10-23","foreign_net":83.0,"institution_net":-418.0,"retail_net":335.0},{"date":"2026-10-22","foreign_net":-83.0,"institution_net":331.0,"retail_net":-248.0},{"date":"2026-10-21","foreign_net":6.0,"institution_net":-1153.0,"retail_net":1147.0},{"date":"2026-10-20","foreign_net":-6.0,"institution_net":203.0,"retail_net":-197.0},{"date":"2026-10-19","foreign_net":-8.0,"institution_net":1324.0,"retail_net":-1316.0},{"date":"2026-10-16","foreign_net":219.0,"institution_net":1631.0,"retail_net":-1850.0},{"date":"2026-10-15","foreign_net":-219.0,"institution_net":-749.0,"retail_net":968.0},{"date":"2026-10-14","foreign_net":126.0,"institution_net":73.0,"retail_net":-199.0},{"date":"2026-10-13","foreign_net":-240.0,"institution_net":461.0,"retail_net":-221.0},{"date":"2026-10-12","foreign_net":-40.0,"institution_net":-365.0,"retail_net":405.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-504.0,"retail_net":504.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":208.0,"retail_net":-208.0},{"date":"2026-10-06","foreign_net":-24.0,"institution_net":-1414.0,"retail_net":1438.0},{"date":"2026-10-02","foreign_net":289.0,"institution_net":127.0,"retail_net":-416.0},{"date":"2026-10-01","foreign_net":-244.0,"institution_net":157.0,"retail_net":87.0},{"date":"2026-09-30","foreign_net":-45.0,"institution_net":180.0,"retail_net":-135.0},{"date":"2026-09-29","foreign_net":4.0,"institution_net":1936.0,"retail_net":-1940.0},{"date":"2026-09-28","foreign_net":286.0,"institution_net":-427.0,"retail_net":141.0},{"date":"2026-09-23","foreign_net":-6.0,"institution_net":253.0,"retail_net":-247.0},{"date":"2026-09-22","foreign_net":-261.0,"institution_net":862.0,"retail_net":-601.0},{"date":"2026-09-21","foreign_net":273.0,"institution_net":786.0,"retail_net":-1059.0},{"date":"2026-09-18","foreign_net":-360.0,"institution_net":998.0,"retail_net":-638.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":282.0,"retail_net":-282.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":424.0,"retail_net":-424.0},{"date":"2026-09-15","foreign_net":194.0,"institution_net":-183.0,"retail_net":-11.0},{"date":"2026-09-14","foreign_net":-210.0,"institution_net":892.0,"retail_net":-682.0},{"date":"2026-09-11","foreign_net":247.0,"institution_net":-516.0,"retail_net":269.0},{"date":"2026-09-10","foreign_net":-240.0,"institution_net":991.0,"retail_net":-751.0},{"date":"2026-09-09","foreign_net":105.0,"institution_net":1220.0,"retail_net":-1325.0},{"date":"2026-09-08","foreign_net":131.0,"institution_net":2941.0,"retail_net":-3072.0}],"periods":{"d1":{"foreign_net":83.0,"institution_net":-418.0,"retail_net":335.0},"d3":{"foreign_net":6.0,"institution_net":-1240.0,"retail_net":1234.0},"d7":{"foreign_net":-8.0,"institution_net":1169.0,"retail_net":-1161.0},"d14":{"foreign_net":103.0,"institution_net":-245.0,"retail_net":142.0},"d30":{"foreign_net":-23.0,"institution_net":10551.0,"retail_net":-10528.0}}},"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":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.2,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.3,"unit":"%","percentile":25,"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":["RSI 21 (30 이하 과매도 구간)"],"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":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0152,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.02,"summary":"배당수익률 0.02%","metrics":[{"name":"배당수익률","value":0.02,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:08.526817+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":84900000000.0,"aum_display":"849억","dividend_yield":null,"tracking_error":2.02,"holdings":[{"ticker":"005930","name":"삼성전자","weight":27.97},{"ticker":"000660","name":"SK하이닉스","weight":26.79},{"ticker":"402340","name":"SK스퀘어","weight":3.23},{"ticker":"009150","name":"삼성전기","weight":2.02},{"ticker":"005380","name":"현대차","weight":1.59},{"ticker":"012450","name":"한화에어로스페이스","weight":1.33},{"ticker":"373220","name":"LG에너지솔루션","weight":1.23},{"ticker":"034020","name":"두산에너빌리티","weight":1.23},{"ticker":"207940","name":"삼성바이오로직스","weight":1.21},{"ticker":"105560","name":"KB금융","weight":1.19}],"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":29025.0,"change_pct":0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-29","close":10063.5283},{"date":"2020-10-05","close":10173.2949},{"date":"2020-10-06","close":10228.1758},{"date":"2020-10-07","close":10312.9951},{"date":"2020-10-08","close":10317.9844},{"date":"2020-10-12","close":10352.9111},{"date":"2020-10-13","close":10357.8994},{"date":"2020-10-14","close":10253.124},{"date":"2020-10-15","close":10153.3369},{"date":"2020-10-16","close":10078.4961},{"date":"2020-10-19","close":10043.5703},{"date":"2020-10-20","close":10108.4316},{"date":"2020-10-21","close":10133.3789},{"date":"2020-10-22","close":10058.5381},{"date":"2020-10-23","close":10058.5381},{"date":"2020-10-26","close":9988.6875},{"date":"2020-10-27","close":9958.752},{"date":"2020-10-28","close":10018.624},{"date":"2020-10-29","close":9983.6992},{"date":"2020-10-30","close":9699.3057},{"date":"2020-11-02","close":9809.0703},{"date":"2020-11-03","close":9998.666},{"date":"2020-11-04","close":10093.4648},{"date":"2020-11-05","close":10327.9639},{"date":"2020-11-06","close":10317.9844},{"date":"2020-11-09","close":10437.7295},{"date":"2020-11-10","close":10427.75},{"date":"2020-11-11","close":10562.4639},{"date":"2020-11-12","close":10522.5488},{"date":"2020-11-13","close":10592.4004},{"date":"2020-11-16","close":10801.9521},{"date":"2020-11-17","close":10796.9629},{"date":"2020-11-18","close":10796.9629},{"date":"2020-11-19","close":10801.9521},{"date":"2020-11-20","close":10846.8564},{"date":"2020-11-23","close":11031.4629},{"date":"2020-11-24","close":11126.2617},{"date":"2020-11-25","close":11046.4307},{"date":"2020-11-26","close":11116.2832},{"date":"2020-11-27","close":11186.1338},{"date":"2020-11-30","close":11021.4834},{"date":"2020-12-01","close":11206.0908},{"date":"2020-12-02","close":11375.7275},{"date":"2020-12-03","close":11445.5791},{"date":"2020-12-04","close":11565.3242},{"date":"2020-12-07","close":11605.2383},{"date":"2020-12-08","close":11470.5264},{"date":"2020-12-09","close":11710.0146},{"date":"2020-12-10","close":11670.1006},{"date":"2020-12-11","close":11774.876},{"date":"2020-12-14","close":11744.9395},{"date":"2020-12-15","close":11724.9824},{"date":"2020-12-16","close":11809.8018},{"date":"2020-12-17","close":11809.8018},{"date":"2020-12-18","close":11809.8018},{"date":"2020-12-21","close":11814.79},{"date":"2020-12-22","close":11645.1533},{"date":"2020-12-23","close":11809.8018},{"date":"2020-12-24","close":11974.4502},{"date":"2020-12-28","close":12014.3652},{"date":"2020-12-29","close":12213.9385},{"date":"2020-12-30","close":12463.4082},{"date":"2021-01-04","close":12762.7686},{"date":"2021-01-05","close":12922.4277},{"date":"2021-01-06","close":12842.5986},{"date":"2021-01-07","close":13171.8955},{"date":"2021-01-08","close":13725.7129},{"date":"2021-01-11","close":13720.7246},{"date":"2021-01-12","close":13625.9277},{"date":"2021-01-13","close":13710.7451},{"date":"2021-01-14","close":13705.7568},{"date":"2021-01-15","close":13436.332},{"date":"2021-01-18","close":13107.0342},{"date":"2021-01-19","close":13421.3633},{"date":"2021-01-20","close":13541.1074},{"date":"2021-01-21","close":13755.6504},{"date":"2021-01-22","close":13675.8213},{"date":"2021-01-25","close":13940.2568},{"date":"2021-01-26","close":13705.7568},{"date":"2021-01-27","close":13605.9697},{"date":"2021-01-28","close":13396.416},{"date":"2021-01-29","close":13017.2256},{"date":"2021-02-01","close":13331.5547},{"date":"2021-02-02","close":13556.0762},{"date":"2021-02-03","close":13630.917},{"date":"2021-02-04","close":13516.1611},{"date":"2021-02-05","close":13670.8311},{"date":"2021-02-08","close":13541.1074},{"date":"2021-02-09","close":13516.1611},{"date":"2021-02-10","close":13576.0332},{"date":"2021-02-15","close":13790.5752},{"date":"2021-02-16","close":13805.5439},{"date":"2021-02-17","close":13680.8115},{"date":"2021-02-18","close":13526.1396},{"date":"2021-02-19","close":13566.0537},{"date":"2021-02-22","close":13521.1514},{"date":"2021-02-23","close":13496.2031},{"date":"2021-02-24","close":13171.8955},{"date":"2021-02-25","close":13581.0234},{"date":"2021-02-26","close":13261.7041},{"date":"2021-03-02","close":13376.458},{"date":"2021-03-03","close":13531.1289},{"date":"2021-03-04","close":13361.4922},{"date":"2021-03-05","close":13341.5332},{"date":"2021-03-08","close":13226.7783},{"date":"2021-03-09","close":13151.9385},{"date":"2021-03-10","close":13062.1299},{"date":"2021-03-11","close":13321.5762},{"date":"2021-03-12","close":13501.1934},{"date":"2021-03-15","close":13456.2881},{"date":"2021-03-16","close":13541.1074},{"date":"2021-03-17","close":13461.2783},{"date":"2021-03-18","close":13541.1074},{"date":"2021-03-19","close":13431.3418},{"date":"2021-03-22","close":13406.3955},{"date":"2021-03-23","close":13271.6816},{"date":"2021-03-24","close":13231.7676},{"date":"2021-03-25","close":13291.6387},{"date":"2021-03-26","close":13431.3418},{"date":"2021-03-29","close":13426.3525},{"date":"2021-03-30","close":13556.0762},{"date":"2021-03-31","close":13541.1074},{"date":"2021-04-01","close":13615.9473},{"date":"2021-04-02","close":13750.6602},{"date":"2021-04-05","close":13795.5645},{"date":"2021-04-06","close":13800.5547},{"date":"2021-04-07","close":13880.3838},{"date":"2021-04-08","close":13895.3525},{"date":"2021-04-09","close":13830.4902},{"date":"2021-04-12","close":13835.4805},{"date":"2021-04-13","close":13970.1924},{"date":"2021-04-14","close":14104.9062},{"date":"2021-04-15","close":14144.8203},{"date":"2021-04-16","close":14154.7998},{"date":"2021-04-19","close":14159.7881},{"date":"2021-04-20","close":14229.6387},{"date":"2021-04-21","close":14055.0127},{"date":"2021-04-22","close":14089.9365},{"date":"2021-04-23","close":14094.9268},{"date":"2021-04-26","close":14194.7129},{"date":"2021-04-27","close":14219.6602},{"date":"2021-04-28","close":14089.9365},{"date":"2021-04-29","close":14025.0527},{"date":"2021-04-30","close":13885.3008},{"date":"2021-05-03","close":13840.3809},{"date":"2021-05-04","close":13910.2568},{"date":"2021-05-06","close":13985.124},{"date":"2021-05-07","close":14139.8486},{"date":"2021-05-10","close":14309.5459},{"date":"2021-05-11","close":14154.8232},{"date":"2021-05-12","close":13890.291},{"date":"2021-05-13","close":13735.5674},{"date":"2021-05-14","close":13895.2832},{"date":"2021-05-17","close":13810.4336},{"date":"2021-05-18","close":13980.1328},{"date":"2021-05-20","close":13865.3359},{"date":"2021-05-21","close":13915.248},{"date":"2021-05-24","close":13875.3193},{"date":"2021-05-25","close":13940.2031},{"date":"2021-05-26","close":13950.1855},{"date":"2021-05-27","close":13910.2568},{"date":"2021-05-28","close":14035.0361},{"date":"2021-05-31","close":14045.0166},{"date":"2021-06-01","close":14109.9023},{"date":"2021-06-02","close":14109.9023},{"date":"2021-06-03","close":14199.7412},{"date":"2021-06-04","close":14199.7412},{"date":"2021-06-07","close":14234.6797},{"date":"2021-06-08","close":14249.6523},{"date":"2021-06-09","close":14104.9111},{"date":"2021-06-10","close":14109.9023},{"date":"2021-06-11","close":14224.6973},{"date":"2021-06-14","close":14189.7598},{"date":"2021-06-15","close":14219.7061},{"date":"2021-06-16","close":14314.5381},{"date":"2021-06-17","close":14319.5283},{"date":"2021-06-18","close":14309.5459},{"date":"2021-06-21","close":14159.8135},{"date":"2021-06-22","close":14259.6348},{"date":"2021-06-23","close":14324.5195},{"date":"2021-06-24","close":14324.5195},{"date":"2021-06-25","close":14399.3867},{"date":"2021-06-28","close":14469.2627},{"date":"2021-06-29","close":14454.29},{"date":"2021-06-30","close":14459.2803},{"date":"2021-07-01","close":14444.3066},{"date":"2021-07-02","close":14399.3867},{"date":"2021-07-05","close":14444.3066},{"date":"2021-07-06","close":14524.165},{"date":"2021-07-07","close":14434.3242},{"date":"2021-07-08","close":14294.5732},{"date":"2021-07-09","close":14089.9365},{"date":"2021-07-12","close":14224.6973},{"date":"2021-07-13","close":14344.4844},{"date":"2021-07-14","close":14334.502},{"date":"2021-07-15","close":14469.2627},{"date":"2021-07-16","close":14384.4131},{"date":"2021-07-19","close":14249.6523},{"date":"2021-07-20","close":14174.7871},{"date":"2021-07-21","close":14144.8398},{"date":"2021-07-22","close":14294.5732},{"date":"2021-07-23","close":14294.5732},{"date":"2021-07-26","close":14224.6973},{"date":"2021-07-27","close":14224.6973},{"date":"2021-07-28","close":14214.7148},{"date":"2021-07-29","close":14274.6094},{"date":"2021-07-30","close":14124.875},{"date":"2021-08-02","close":14209.7227},{"date":"2021-08-03","close":14279.5996},{"date":"2021-08-04","close":14444.3066},{"date":"2021-08-05","close":14439.3154},{"date":"2021-08-06","close":14374.4316},{"date":"2021-08-09","close":14374.4316},{"date":"2021-08-10","close":14289.5811},{"date":"2021-08-11","close":14184.7686},{"date":"2021-08-12","close":14104.9111},{"date":"2021-08-13","close":13905.2656},{"date":"2021-08-17","close":13825.4072},{"date":"2021-08-18","close":13925.2295},{"date":"2021-08-19","close":13630.7539},{"date":"2021-08-20","close":13441.0918},{"date":"2021-08-23","close":13610.7891},{"date":"2021-08-24","close":13830.3984},{"date":"2021-08-25","close":13860.3457},{"date":"2021-08-26","close":13745.5488},{"date":"2021-08-27","close":13765.5137},{"date":"2021-08-30","close":13890.291},{"date":"2021-08-31","close":14069.9727},{"date":"2021-09-01","close":14169.7949},{"date":"2021-09-02","close":13985.124},{"date":"2021-09-03","close":14119.8848},{"date":"2021-09-06","close":14094.9287},{"date":"2021-09-07","close":14050.0078},{"date":"2021-09-08","close":13920.2393},{"date":"2021-09-09","close":13740.5576},{"date":"2021-09-10","close":13815.4248},{"date":"2021-09-13","close":13755.5322},{"date":"2021-09-14","close":13930.2207},{"date":"2021-09-15","close":13940.2031},{"date":"2021-09-16","close":13790.4688},{"date":"2021-09-17","close":13865.3359},{"date":"2021-09-23","close":13820.416},{"date":"2021-09-24","close":13765.5137},{"date":"2021-09-27","close":13810.4336},{"date":"2021-09-28","close":13700.6299},{"date":"2021-09-29","close":13555.8877},{"date":"2021-09-30","close":13595.8164},{"date":"2021-10-01","close":13341.2686},{"date":"2021-10-05","close":13121.6602},{"date":"2021-10-06","close":12887.0762},{"date":"2021-10-07","close":13111.6768},{"date":"2021-10-08","close":13096.7041},{"date":"2021-10-12","close":12907.04},{"date":"2021-10-13","close":13076.7383},{"date":"2021-10-14","close":13231.4629},{"date":"2021-10-15","close":13331.2861},{"date":"2021-10-18","close":13281.375},{"date":"2021-10-19","close":13396.1699},{"date":"2021-10-20","close":13296.3467},{"date":"2021-10-21","close":13281.375},{"date":"2021-10-22","close":13261.4102},{"date":"2021-10-25","close":13341.2686},{"date":"2021-10-26","close":13446.082},{"date":"2021-10-27","close":13391.1797},{"date":"2021-10-28","close":13346.2588},{"date":"2021-10-29","close":13141.624},{"date":"2021-11-01","close":13226.4717},{"date":"2021-11-02","close":13321.3037},{"date":"2021-11-03","close":13146.6152},{"date":"2021-11-04","close":13256.418},{"date":"2021-11-05","close":13146.6152},{"date":"2021-11-08","close":13136.6328},{"date":"2021-11-09","close":13096.7041},{"date":"2021-11-10","close":12991.8896},{"date":"2021-11-11","close":12936.9873},{"date":"2021-11-12","close":13161.5889},{"date":"2021-11-15","close":13316.3125},{"date":"2021-11-16","close":13296.3467},{"date":"2021-11-17","close":13131.6416},{"date":"2021-11-18","close":13111.6768},{"date":"2021-11-19","close":13186.5439},{"date":"2021-11-22","close":13361.2334},{"date":"2021-11-23","close":13266.4014},{"date":"2021-11-24","close":13251.4277},{"date":"2021-11-25","close":13206.5078},{"date":"2021-11-26","close":13031.8184},{"date":"2021-11-29","close":12882.085},{"date":"2021-11-30","close":12547.6807},{"date":"2021-12-01","close":12852.1377},{"date":"2021-12-02","close":13076.7383},{"date":"2021-12-03","close":13176.5615},{"date":"2021-12-06","close":13186.5439},{"date":"2021-12-07","close":13266.4014},{"date":"2021-12-08","close":13356.2412},{"date":"2021-12-09","close":13416.1348},{"date":"2021-12-10","close":13396.1699},{"date":"2021-12-13","close":13376.2051},{"date":"2021-12-14","close":13301.3389},{"date":"2021-12-15","close":13306.3301},{"date":"2021-12-16","close":13321.3037},{"date":"2021-12-17","close":13416.1348},{"date":"2021-12-20","close":13186.5439},{"date":"2021-12-21","close":13221.4814},{"date":"2021-12-22","close":13251.4277},{"date":"2021-12-23","close":13296.3467},{"date":"2021-12-24","close":13366.2246},{"date":"2021-12-27","close":13356.2412},{"date":"2021-12-28","close":13381.1973},{"date":"2021-12-29","close":13486.0117},{"date":"2021-12-30","close":13376.2051},{"date":"2022-01-03","close":13451.0},{"date":"2022-01-04","close":13466.0469},{"date":"2022-01-05","close":13306.3301},{"date":"2022-01-06","close":13206.5078},{"date":"2022-01-07","close":13316.3125},{"date":"2022-01-10","close":13256.418},{"date":"2022-01-11","close":13196.5264},{"date":"2022-01-12","close":13396.1699},{"date":"2022-01-13","close":13346.2588},{"date":"2022-01-14","close":13136.6328},{"date":"2022-01-17","close":12976.916},{"date":"2022-01-18","close":12842.1562},{"date":"2022-01-19","close":12747.3242},{"date":"2022-01-20","close":12877.0928},{"date":"2022-01-21","close":12757.3057},{"date":"2022-01-24","close":12502.7607},{"date":"2022-01-25","close":12208.2842},{"date":"2022-01-26","close":12208.2842},{"date":"2022-01-27","close":11734.127},{"date":"2022-01-28","close":12033.5957},{"date":"2022-02-03","close":12243.2217},{"date":"2022-02-04","close":12372.9912},{"date":"2022-02-07","close":12363.0088},{"date":"2022-02-08","close":12397.9453},{"date":"2022-02-09","close":12457.8389},{"date":"2022-02-10","close":12482.7949},{"date":"2022-02-11","close":12397.9453},{"date":"2022-02-14","close":12178.0},{"date":"2022-02-15","close":12058.5508},{"date":"2022-02-16","close":12298.124},{"date":"2022-02-17","close":12353.0264},{"date":"2022-02-18","close":12432.8828},{"date":"2022-02-21","close":12427.8936},{"date":"2022-02-22","close":12198.3018},{"date":"2022-02-23","close":12298.124},{"date":"2022-02-24","close":11983.6846},{"date":"2022-02-25","close":12143.4004},{"date":"2022-02-28","close":12188.3203},{"date":"2022-03-02","close":12283.1514},{"date":"2022-03-03","close":12462.8311},{"date":"2022-03-04","close":12328.0713},{"date":"2022-03-07","close":12033.5957},{"date":"2022-03-08","close":11848.9229},{"date":"2022-03-10","close":12093.4883},{"date":"2022-03-11","close":11983.6846},{"date":"2022-03-14","close":11988.6748},{"date":"2022-03-15","close":11873.8789},{"date":"2022-03-16","close":12023.6133},{"date":"2022-03-17","close":12203.2939},{"date":"2022-03-18","close":12263.1865},{"date":"2022-03-21","close":12193.3115},{"date":"2022-03-22","close":12303.1162},{"date":"2022-03-23","close":12392.9541},{"date":"2022-03-24","close":12298.124},{"date":"2022-03-25","close":12363.0088},{"date":"2022-03-28","close":12402.9375},{"date":"2022-03-29","close":12412.9189},{"date":"2022-03-30","close":12467.8223},{"date":"2022-03-31","close":12577.627},{"date":"2022-04-01","close":12497.7686},{"date":"2022-04-04","close":12567.6445},{"date":"2022-04-05","close":12572.6357},{"date":"2022-04-06","close":12452.8486},{"date":"2022-04-07","close":12273.1689},{"date":"2022-04-08","close":12268.1777},{"date":"2022-04-11","close":12238.2295},{"date":"2022-04-12","close":12113.4531},{"date":"2022-04-13","close":12333.0615},{"date":"2022-04-14","close":12333.0615},{"date":"2022-04-15","close":12258.1953},{"date":"2022-04-18","close":12273.1689},{"date":"2022-04-19","close":12358.0166},{"date":"2022-04-20","close":12368.0},{"date":"2022-04-21","close":12427.8936},{"date":"2022-04-22","close":12328.0713},{"date":"2022-04-25","close":12078.5146},{"date":"2022-04-26","close":12153.3828},{"date":"2022-04-27","close":12013.6299},{"date":"2022-04-28","close":12108.502},{"date":"2022-04-29","close":12273.2764},{"date":"2022-05-02","close":12224.0},{"date":"2022-05-03","close":12208.3652},{"date":"2022-05-04","close":12158.4336},{"date":"2022-05-06","close":12033.6035},{"date":"2022-05-09","close":11879.0},{"date":"2022-05-10","close":11808.9092},{"date":"2022-05-11","close":11798.9219},{"date":"2022-05-12","close":11499.3301},{"date":"2022-05-13","close":11848.8545},{"date":"2022-05-16","close":11783.9434},{"date":"2022-05-17","close":11938.7314},{"date":"2022-05-18","close":11968.6914},{"date":"2022-05-19","close":11803.916},{"date":"2022-05-20","close":12023.6172},{"date":"2022-05-23","close":12068.5557},{"date":"2022-05-24","close":11893.793},{"date":"2022-05-25","close":11968.6914},{"date":"2022-05-26","close":11873.8203},{"date":"2022-05-27","close":12008.6377},{"date":"2022-05-30","close":12148.4473},{"date":"2022-05-31","close":12243.3174},{"date":"2022-06-02","close":12093.5215},{"date":"2022-06-03","close":12173.4131},{"date":"2022-06-07","close":11928.7461},{"date":"2022-06-08","close":11963.6982},{"date":"2022-06-09","close":11883.8076},{"date":"2022-06-10","close":11778.9492},{"date":"2022-06-13","close":11414.4463},{"date":"2022-06-14","close":11299.6016},{"date":"2022-06-15","close":11109.8613},{"date":"2022-06-16","close":11124.8418},{"date":"2022-06-17","close":10940.0918},{"date":"2022-06-20","close":10820.2549},{"date":"2022-06-21","close":10905.1406},{"date":"2022-06-22","close":10580.583},{"date":"2022-06-23","close":10460.7461},{"date":"2022-06-24","close":10725.3857},{"date":"2022-06-27","close":10850.2148},{"date":"2022-06-28","close":10900.1465},{"date":"2022-06-29","close":10780.3105},{"date":"2022-06-30","close":10560.6104},{"date":"2022-07-01","close":10425.7939},{"date":"2022-07-04","close":10415.8066},{"date":"2022-07-05","close":10555.6172},{"date":"2022-07-06","close":10425.7939},{"date":"2022-07-07","close":10660.4727},{"date":"2022-07-08","close":10700.4189},{"date":"2022-07-11","close":10655.4805},{"date":"2022-07-12","close":10535.6445},{"date":"2022-07-13","close":10590.5693},{"date":"2022-07-14","close":10585.5771},{"date":"2022-07-15","close":10585.5771},{"date":"2022-07-18","close":10810.2695},{"date":"2022-07-19","close":10785.3037},{"date":"2022-07-20","close":10910.1328},{"date":"2022-07-21","close":11005.0039},{"date":"2022-07-22","close":10910.1328},{"date":"2022-07-25","close":10960.0645},{"date":"2022-07-26","close":10995.0176},{"date":"2022-07-27","close":11019.9834},{"date":"2022-07-28","close":11059.9287},{"date":"2022-07-29","close":11154.7998},{"date":"2022-08-01","close":11134.8271},{"date":"2022-08-02","close":11049.9434},{"date":"2022-08-03","close":11149.8076},{"date":"2022-08-04","close":11209.7256},{"date":"2022-08-05","close":11319.5752},{"date":"2022-08-08","close":11269.6445},{"date":"2022-08-09","close":11334.5547},{"date":"2022-08-10","close":11209.7256},{"date":"2022-08-11","close":11414.4463},{"date":"2022-08-12","close":11454.3916},{"date":"2022-08-16","close":11494.3379},{"date":"2022-08-17","close":11409.4531},{"date":"2022-08-18","close":11384.4873},{"date":"2022-08-19","close":11314.582},{"date":"2022-08-22","close":11159.793},{"date":"2022-08-23","close":11044.9502},{"date":"2022-08-24","close":11084.8955},{"date":"2022-08-25","close":11224.7061},{"date":"2022-08-26","close":11239.6846},{"date":"2022-08-29","close":10970.0518},{"date":"2022-08-30","close":11099.875},{"date":"2022-08-31","close":11204.7324},{"date":"2022-09-01","close":10940.0918},{"date":"2022-09-02","close":10900.1465},{"date":"2022-09-05","close":10885.167},{"date":"2022-09-06","close":10900.1465},{"date":"2022-09-07","close":10740.3643},{"date":"2022-09-08","close":10810.2695},{"date":"2022-09-13","close":11094.8818},{"date":"2022-09-14","close":10915.126},{"date":"2022-09-15","close":10870.1875},{"date":"2022-09-16","close":10760.3369},{"date":"2022-09-19","close":10675.4531},{"date":"2022-09-20","close":10735.3711},{"date":"2022-09-21","close":10655.4805},{"date":"2022-09-22","close":10510.6787},{"date":"2022-09-23","close":10385.8486},{"date":"2022-09-26","close":10071.2764},{"date":"2022-09-27","close":10061.29},{"date":"2022-09-28","close":9841.5908},{"date":"2022-09-29","close":9921.4814},{"date":"2022-09-30","close":9776.6777},{"date":"2022-10-04","close":10016.3516},{"date":"2022-10-05","close":10021.3438},{"date":"2022-10-06","close":10166.1484},{"date":"2022-10-07","close":10126.2021},{"date":"2022-10-11","close":9881.5361},{"date":"2022-10-12","close":9981.3984},{"date":"2022-10-13","close":9831.6035},{"date":"2022-10-14","close":10046.3105},{"date":"2022-10-17","close":10036.3242},{"date":"2022-10-18","close":10191.1143},{"date":"2022-10-19","close":10136.1885},{"date":"2022-10-20","close":10046.3105},{"date":"2022-10-21","close":10031.3311},{"date":"2022-10-24","close":10121.208},{"date":"2022-10-25","close":10126.2021},{"date":"2022-10-26","close":10196.1064},{"date":"2022-10-27","close":10340.9092},{"date":"2022-10-28","close":10261.0186},{"date":"2022-10-31","close":10380.8545},{"date":"2022-11-01","close":10570.5967},{"date":"2022-11-02","close":10580.583},{"date":"2022-11-03","close":10590.5693},{"date":"2022-11-04","close":10590.5693},{"date":"2022-11-07","close":10735.3711},{"date":"2022-11-08","close":10885.167},{"date":"2022-11-09","close":10995.0176},{"date":"2022-11-10","close":10925.1133},{"date":"2022-11-11","close":11334.5547},{"date":"2022-11-14","close":11309.5889},{"date":"2022-11-15","close":11329.5615},{"date":"2022-11-16","close":11314.582},{"date":"2022-11-17","close":11199.7393},{"date":"2022-11-18","close":11194.7461},{"date":"2022-11-21","close":11014.9902},{"date":"2022-11-22","close":10950.0791},{"date":"2022-11-23","close":11009.9971},{"date":"2022-11-24","close":11114.8545},{"date":"2022-11-25","close":11159.793},{"date":"2022-11-28","close":11009.9971},{"date":"2022-11-29","close":11109.8613},{"date":"2022-11-30","close":11314.582},{"date":"2022-12-01","close":11344.542},{"date":"2022-12-02","close":11154.7998},{"date":"2022-12-05","close":11094.8818},{"date":"2022-12-06","close":10950.0791},{"date":"2022-12-07","close":10910.1328},{"date":"2022-12-08","close":10830.2422},{"date":"2022-12-09","close":10940.0918},{"date":"2022-12-12","close":10900.1465},{"date":"2022-12-13","close":10865.1943},{"date":"2022-12-14","close":10990.0244},{"date":"2022-12-15","close":10825.249},{"date":"2022-12-16","close":10770.3242},{"date":"2022-12-19","close":10770.3242},{"date":"2022-12-20","close":10695.4258},{"date":"2022-12-21","close":10665.4668},{"date":"2022-12-22","close":10775.3174},{"date":"2022-12-23","close":10650.4873},{"date":"2022-12-26","close":10665.4668},{"date":"2022-12-27","close":10675.4531},{"date":"2022-12-28","close":10610.542},{"date":"2022-12-29","close":10460.7461},{"date":"2023-01-02","close":10395.834},{"date":"2023-01-03","close":10355.8887},{"date":"2023-01-04","close":10490.7051},{"date":"2023-01-05","close":10595.5625},{"date":"2023-01-06","close":10695.4258},{"date":"2023-01-09","close":10955.0713},{"date":"2023-01-10","close":11024.9775},{"date":"2023-01-11","close":11069.916},{"date":"2023-01-12","close":11119.8477},{"date":"2023-01-13","close":11144.8145},{"date":"2023-01-16","close":11214.7188},{"date":"2023-01-17","close":11119.8477},{"date":"2023-01-18","close":11074.9092},{"date":"2023-01-19","close":11134.8271},{"date":"2023-01-20","close":11179.7656},{"date":"2023-01-25","close":11399.4658},{"date":"2023-01-26","close":11534.2832},{"date":"2023-01-27","close":11679.0859},{"date":"2023-01-30","close":11484.3516},{"date":"2023-01-31","close":11334.5547},{"date":"2023-02-01","close":11419.4395},{"date":"2023-02-02","close":11589.209},{"date":"2023-02-03","close":11634.1475},{"date":"2023-02-06","close":11444.4062},{"date":"2023-02-07","close":11504.3242},{"date":"2023-02-08","close":11649.127},{"date":"2023-02-09","close":11619.167},{"date":"2023-02-10","close":11579.2217},{"date":"2023-02-13","close":11519.3037},{"date":"2023-02-14","close":11579.2217},{"date":"2023-02-15","close":11384.4873},{"date":"2023-02-16","close":11609.1816},{"date":"2023-02-17","close":11529.29},{"date":"2023-02-20","close":11549.2627},{"date":"2023-02-21","close":11559.249},{"date":"2023-02-22","close":11384.4873},{"date":"2023-02-23","close":11494.3379},{"date":"2023-02-24","close":11419.4395},{"date":"2023-02-27","close":11299.6016},{"date":"2023-02-28","close":11369.5078},{"date":"2023-03-02","close":11399.4658},{"date":"2023-03-03","close":11454.3916},{"date":"2023-03-06","close":11589.209},{"date":"2023-03-07","close":11534.2832},{"date":"2023-03-08","close":11424.4326},{"date":"2023-03-09","close":11354.5273},{"date":"2023-03-10","close":11239.6846},{"date":"2023-03-13","close":11324.5684},{"date":"2023-03-14","close":11019.9834},{"date":"2023-03-15","close":11189.7529},{"date":"2023-03-16","close":11139.8203},{"date":"2023-03-17","close":11184.7598},{"date":"2023-03-20","close":11169.7803},{"date":"2023-03-21","close":11184.7598},{"date":"2023-03-22","close":11284.623},{"date":"2023-03-23","close":11304.5957},{"date":"2023-03-24","close":11309.5889},{"date":"2023-03-27","close":11284.623},{"date":"2023-03-28","close":11354.5273},{"date":"2023-03-29","close":11419.4395},{"date":"2023-03-30","close":11519.3037},{"date":"2023-03-31","close":11644.1338},{"date":"2023-04-03","close":11559.249},{"date":"2023-04-04","close":11594.2012},{"date":"2023-04-05","close":11684.0801},{"date":"2023-04-06","close":11549.2627},{"date":"2023-04-07","close":11639.1406},{"date":"2023-04-10","close":11719.0312},{"date":"2023-04-11","close":11918.7588},{"date":"2023-04-12","close":11913.7656},{"date":"2023-04-13","close":11913.7656},{"date":"2023-04-14","close":12008.6377},{"date":"2023-04-17","close":12018.623},{"date":"2023-04-18","close":12023.6172},{"date":"2023-04-19","close":12013.6299},{"date":"2023-04-20","close":11953.7119},{"date":"2023-04-21","close":11923.7529},{"date":"2023-04-24","close":11788.9365},{"date":"2023-04-25","close":11654.1201},{"date":"2023-04-26","close":11604.1885},{"date":"2023-04-27","close":11659.1367},{"date":"2023-04-28","close":11719.0811},{"date":"2023-05-02","close":11784.0205},{"date":"2023-05-03","close":11664.1328},{"date":"2023-05-04","close":11679.1182},{"date":"2023-05-08","close":11724.0762},{"date":"2023-05-09","close":11729.0713},{"date":"2023-05-10","close":11654.1416},{"date":"2023-05-11","close":11689.1094},{"date":"2023-05-12","close":11589.2021},{"date":"2023-05-15","close":11549.2393},{"date":"2023-05-16","close":11619.1738},{"date":"2023-05-17","close":11659.1367},{"date":"2023-05-18","close":11785.0},{"date":"2023-05-19","close":11858.9502},{"date":"2023-05-22","close":11968.8486},{"date":"2023-05-23","close":11998.8203},{"date":"2023-05-24","close":12010.0},{"date":"2023-05-25","close":11968.8486},{"date":"2023-05-26","close":11963.8535},{"date":"2023-05-30","close":12073.751},{"date":"2023-05-31","close":12058.7646},{"date":"2023-06-01","close":11983.835},{"date":"2023-06-02","close":12133.6943},{"date":"2023-06-05","close":12218.6143},{"date":"2023-06-07","close":12188.6426},{"date":"2023-06-08","close":12158.6699},{"date":"2023-06-09","close":12308.5312},{"date":"2023-06-12","close":12228.6055},{"date":"2023-06-13","close":12313.5264},{"date":"2023-06-14","close":12228.6055},{"date":"2023-06-15","close":12158.6699},{"date":"2023-06-16","close":12198.6328},{"date":"2023-06-19","close":12163.666},{"date":"2023-06-20","close":12148.6807},{"date":"2023-06-21","close":12008.8115},{"date":"2023-06-22","close":12073.751},{"date":"2023-06-23","close":11998.8203},{"date":"2023-06-26","close":12043.7793},{"date":"2023-06-27","close":12023.7979},{"date":"2023-06-28","close":11958.8574},{"date":"2023-06-29","close":11928.8857},{"date":"2023-06-30","close":11998.8203},{"date":"2023-07-03","close":12130.0},{"date":"2023-07-04","close":12105.0},{"date":"2023-07-05","close":12020.0},{"date":"2023-07-06","close":11900.0},{"date":"2023-07-07","close":11754.0479},{"date":"2023-07-10","close":11754.0479},{"date":"2023-07-11","close":11900.0},{"date":"2023-07-12","close":11995.0},{"date":"2023-07-13","close":12070.0},{"date":"2023-07-14","close":12183.6475},{"date":"2023-07-17","close":12158.6699},{"date":"2023-07-18","close":12080.0},{"date":"2023-07-19","close":12133.6943},{"date":"2023-07-20","close":12098.7275},{"date":"2023-07-21","close":12128.7002},{"date":"2023-07-24","close":12208.624},{"date":"2023-07-25","close":12265.0},{"date":"2023-07-26","close":12043.7793},{"date":"2023-07-27","close":12115.0},{"date":"2023-07-28","close":12123.7051},{"date":"2023-07-31","close":12200.0},{"date":"2023-08-01","close":12370.0},{"date":"2023-08-02","close":12165.0},{"date":"2023-08-03","close":12103.7236},{"date":"2023-08-04","close":12098.7275},{"date":"2023-08-07","close":12018.8018},{"date":"2023-08-08","close":11958.8574},{"date":"2023-08-09","close":12053.7695},{"date":"2023-08-10","close":12103.7236},{"date":"2023-08-11","close":12033.7881},{"date":"2023-08-14","close":11968.8486},{"date":"2023-08-16","close":11704.0957},{"date":"2023-08-17","close":11669.1279},{"date":"2023-08-18","close":11604.1885},{"date":"2023-08-21","close":11654.1416},{"date":"2023-08-22","close":11674.123},{"date":"2023-08-23","close":11629.165},{"date":"2023-08-24","close":11749.0527},{"date":"2023-08-25","close":11684.1143},{"date":"2023-08-28","close":11764.0391},{"date":"2023-08-29","close":11799.0059},{"date":"2023-08-30","close":11888.9229},{"date":"2023-08-31","close":11883.9277},{"date":"2023-09-01","close":11908.9043},{"date":"2023-09-04","close":11968.8486},{"date":"2023-09-05","close":11973.8438},{"date":"2023-09-06","close":11903.9092},{"date":"2023-09-07","close":11784.0205},{"date":"2023-09-08","close":11754.0479},{"date":"2023-09-11","close":11833.9736},{"date":"2023-09-12","close":11789.0156},{"date":"2023-09-13","close":11764.0391},{"date":"2023-09-14","close":11888.9229},{"date":"2023-09-15","close":12048.7744},{"date":"2023-09-18","close":11963.8535},{"date":"2023-09-19","close":11888.9229},{"date":"2023-09-20","close":11878.9316},{"date":"2023-09-21","close":11669.1279},{"date":"2023-09-22","close":11639.1553},{"date":"2023-09-25","close":11564.2256},{"date":"2023-09-26","close":11429.3506},{"date":"2023-09-27","close":11454.3271},{"date":"2023-10-04","close":11179.583},{"date":"2023-10-05","close":11154.6064},{"date":"2023-10-06","close":11219.5459},{"date":"2023-10-10","close":11189.5742},{"date":"2023-10-11","close":11374.4014},{"date":"2023-10-12","close":11524.2627},{"date":"2023-10-13","close":11424.3555},{"date":"2023-10-16","close":11319.4521},{"date":"2023-10-17","close":11444.3369},{"date":"2023-10-18","close":11444.3369},{"date":"2023-10-19","close":11244.5234},{"date":"2023-10-20","close":11054.6992},{"date":"2023-10-23","close":10974.7734},{"date":"2023-10-24","close":11049.7041},{"date":"2023-10-25","close":11024.7275},{"date":"2023-10-26","close":10715.0166},{"date":"2023-10-27","close":10725.0078},{"date":"2023-10-30","close":10769.9658},{"date":"2023-10-31","close":10585.1377},{"date":"2023-11-01","close":10695.0352},{"date":"2023-11-02","close":10879.8623},{"date":"2023-11-03","close":11039.7139},{"date":"2023-11-06","close":11614.1787},{"date":"2023-11-07","close":11419.3594},{"date":"2023-11-08","close":11314.457},{"date":"2023-11-09","close":11324.4482},{"date":"2023-11-10","close":11179.583},{"date":"2023-11-13","close":11199.5645},{"date":"2023-11-14","close":11294.4766},{"date":"2023-11-15","close":11534.2529},{"date":"2023-11-16","close":11574.2158},{"date":"2023-11-17","close":11509.2764},{"date":"2023-11-20","close":11609.1836},{"date":"2023-11-21","close":11714.0859},{"date":"2023-11-22","close":11714.0859},{"date":"2023-11-23","close":11719.0811},{"date":"2023-11-24","close":11714.0859},{"date":"2023-11-27","close":11644.1514},{"date":"2023-11-28","close":11764.0391},{"date":"2023-11-29","close":11769.0342},{"date":"2023-11-30","close":11649.1465},{"date":"2023-12-01","close":11684.1143},{"date":"2023-12-04","close":11704.0957},{"date":"2023-12-05","close":11649.1465},{"date":"2023-12-06","close":11654.1416},{"date":"2023-12-07","close":11584.207},{"date":"2023-12-08","close":11709.0908},{"date":"2023-12-11","close":11754.0479},{"date":"2023-12-12","close":11804.002},{"date":"2023-12-13","close":11664.1328},{"date":"2023-12-14","close":11828.9785},{"date":"2023-12-15","close":11908.9043},{"date":"2023-12-18","close":11923.8906},{"date":"2023-12-19","close":11893.918},{"date":"2023-12-20","close":12143.6855},{"date":"2023-12-21","close":12048.7744},{"date":"2023-12-22","close":12053.7695},{"date":"2023-12-26","close":12108.7188},{"date":"2023-12-27","close":12228.6055},{"date":"2023-12-28","close":12473.3779},{"date":"2024-01-02","close":12518.3359},{"date":"2024-01-03","close":12188.6426},{"date":"2024-01-04","close":12138.6895},{"date":"2024-01-05","close":12083.7422},{"date":"2024-01-08","close":12048.7744},{"date":"2024-01-09","close":12013.8066},{"date":"2024-01-10","close":11913.8994},{"date":"2024-01-11","close":11928.8857},{"date":"2024-01-12","close":11843.9648},{"date":"2024-01-15","close":11813.9922},{"date":"2024-01-16","close":11709.0908},{"date":"2024-01-17","close":11424.3555},{"date":"2024-01-18","close":11470.0},{"date":"2024-01-19","close":11564.2256},{"date":"2024-01-22","close":11574.2158},{"date":"2024-01-23","close":11659.1367},{"date":"2024-01-24","close":11629.165},{"date":"2024-01-25","close":11639.1553},{"date":"2024-01-26","close":11674.123},{"date":"2024-01-29","close":11818.9873},{"date":"2024-01-30","close":11828.9785},{"date":"2024-01-31","close":11838.9688},{"date":"2024-02-01","close":11918.8945},{"date":"2024-02-02","close":12313.5264},{"date":"2024-02-05","close":12248.5869},{"date":"2024-02-06","close":12168.6611},{"date":"2024-02-07","close":12273.5635},{"date":"2024-02-08","close":12388.457},{"date":"2024-02-13","close":12488.3643},{"date":"2024-02-14","close":12403.4434},{"date":"2024-02-15","close":12368.4756},{"date":"2024-02-16","close":12453.3965},{"date":"2024-02-19","close":12573.2852},{"date":"2024-02-20","close":12533.3223},{"date":"2024-02-21","close":12498.3545},{"date":"2024-02-22","close":12523.332},{"date":"2024-02-23","close":12598.2607},{"date":"2024-02-26","close":12483.3691},{"date":"2024-02-27","close":12353.4893},{"date":"2024-02-28","close":12518.3359},{"date":"2024-02-29","close":12573.2852},{"date":"2024-03-04","close":12623.2383},{"date":"2024-03-05","close":12538.3174},{"date":"2024-03-06","close":12508.3457},{"date":"2024-03-07","close":12523.332},{"date":"2024-03-08","close":12658.2051},{"date":"2024-03-11","close":12563.2949},{"date":"2024-03-12","close":12703.1641},{"date":"2024-03-13","close":12738.1309},{"date":"2024-03-14","close":12793.0801},{"date":"2024-03-15","close":12678.1865},{"date":"2024-03-18","close":12708.1592},{"date":"2024-03-19","close":12588.2705},{"date":"2024-03-20","close":12743.127},{"date":"2024-03-21","close":13037.8516},{"date":"2024-03-22","close":13007.8799},{"date":"2024-03-25","close":12992.8945},{"date":"2024-03-26","close":13037.8516},{"date":"2024-03-27","close":13067.8242},{"date":"2024-03-28","close":13127.7686},{"date":"2024-03-29","close":13127.7686},{"date":"2024-04-01","close":13162.7363},{"date":"2024-04-02","close":13162.7363},{"date":"2024-04-03","close":12957.9268},{"date":"2024-04-04","close":13137.7588},{"date":"2024-04-05","close":12977.9082},{"date":"2024-04-08","close":12997.8896},{"date":"2024-04-09","close":12942.9414},{"date":"2024-04-11","close":12907.9736},{"date":"2024-04-12","close":12818.0566},{"date":"2024-04-15","close":12728.1406},{"date":"2024-04-16","close":12493.3594},{"date":"2024-04-17","close":12388.457},{"date":"2024-04-18","close":12613.2471},{"date":"2024-04-19","close":12353.4893},{"date":"2024-04-22","close":12558.2988},{"date":"2024-04-23","close":12578.2793},{"date":"2024-04-24","close":12768.1035},{"date":"2024-04-25","close":12628.2334},{"date":"2024-04-26","close":12713.1543},{"date":"2024-04-29","close":12848.082},{"date":"2024-04-30","close":12913.0469},{"date":"2024-05-02","close":12848.082},{"date":"2024-05-03","close":12833.0898},{"date":"2024-05-07","close":13092.9502},{"date":"2024-05-08","close":13082.9561},{"date":"2024-05-09","close":12953.0254},{"date":"2024-05-10","close":13027.9854},{"date":"2024-05-13","close":12913.0469},{"date":"2024-05-14","close":13022.9883},{"date":"2024-05-16","close":13112.9395},{"date":"2024-05-17","close":13037.9795},{"date":"2024-05-20","close":13112.9395},{"date":"2024-05-21","close":13017.9902},{"date":"2024-05-22","close":13012.9932},{"date":"2024-05-23","close":13037.9795},{"date":"2024-05-24","close":12838.0869},{"date":"2024-05-27","close":12968.0176},{"date":"2024-05-28","close":12953.0254},{"date":"2024-05-29","close":12763.1279},{"date":"2024-05-30","close":12593.2188},{"date":"2024-05-31","close":12588.2217},{"date":"2024-06-03","close":12803.1064},{"date":"2024-06-04","close":12678.1729},{"date":"2024-06-05","close":12813.1006},{"date":"2024-06-07","close":12953.0254},{"date":"2024-06-10","close":12863.0742},{"date":"2024-06-11","close":12863.0742},{"date":"2024-06-12","close":12953.0254},{"date":"2024-06-13","close":13112.9395},{"date":"2024-06-14","close":13117.9365},{"date":"2024-06-17","close":13057.9688},{"date":"2024-06-18","close":13187.8994},{"date":"2024-06-19","close":13347.8125},{"date":"2024-06-20","close":13407.7803},{"date":"2024-06-21","close":13302.8369},{"date":"2024-06-24","close":13197.8936},{"date":"2024-06-25","close":13277.8506},{"date":"2024-06-26","close":13337.8174},{"date":"2024-06-27","close":13322.8262},{"date":"2024-06-28","close":13407.7803},{"date":"2024-07-01","close":13412.7773},{"date":"2024-07-02","close":13342.8154},{"date":"2024-07-03","close":13377.7959},{"date":"2024-07-04","close":13517.7207},{"date":"2024-07-05","close":13692.627},{"date":"2024-07-08","close":13677.6348},{"date":"2024-07-09","close":13722.6104},{"date":"2024-07-10","close":13747.5977},{"date":"2024-07-11","close":13807.5654},{"date":"2024-07-12","close":13657.6455},{"date":"2024-07-15","close":13747.5977},{"date":"2024-07-16","close":13782.5781},{"date":"2024-07-17","close":13632.6592},{"date":"2024-07-18","close":13552.7021},{"date":"2024-07-19","close":13442.7607},{"date":"2024-07-22","close":13342.8154},{"date":"2024-07-23","close":13342.8154},{"date":"2024-07-24","close":13297.8389},{"date":"2024-07-25","close":13032.9824},{"date":"2024-07-26","close":13147.9209},{"date":"2024-07-29","close":13312.8311},{"date":"2024-07-30","close":13177.9043},{"date":"2024-07-31","close":13317.8281},{"date":"2024-08-01","close":13357.8066},{"date":"2024-08-02","close":12848.082},{"date":"2024-08-05","close":11738.6797},{"date":"2024-08-06","close":12123.4727},{"date":"2024-08-07","close":12378.334},{"date":"2024-08-08","close":12278.3877},{"date":"2024-08-09","close":12428.3076},{"date":"2024-08-12","close":12578.2266},{"date":"2024-08-13","close":12588.2217},{"date":"2024-08-14","close":12688.168},{"date":"2024-08-16","close":12988.0068},{"date":"2024-08-19","close":12928.0391},{"date":"2024-08-20","close":13012.9932},{"date":"2024-08-21","close":13072.9609},{"date":"2024-08-22","close":13092.9502},{"date":"2024-08-23","close":13057.9688},{"date":"2024-08-26","close":13067.9639},{"date":"2024-08-27","close":13009.0},{"date":"2024-08-28","close":12993.0039},{"date":"2024-08-29","close":12898.0547},{"date":"2024-08-30","close":12948.0283},{"date":"2024-09-02","close":12953.0254},{"date":"2024-09-03","close":12873.0684},{"date":"2024-09-04","close":12443.2998},{"date":"2024-09-05","close":12388.3291},{"date":"2024-09-06","close":12283.3857},{"date":"2024-09-09","close":12233.4121},{"date":"2024-09-10","close":12193.4346},{"date":"2024-09-11","close":12078.4961},{"date":"2024-09-12","close":12378.334},{"date":"2024-09-13","close":12423.3105},{"date":"2024-09-19","close":12428.3076},{"date":"2024-09-20","close":12498.2695},{"date":"2024-09-23","close":12528.2539},{"date":"2024-09-24","close":12658.1836},{"date":"2024-09-25","close":12518.2588},{"date":"2024-09-26","close":12843.085},{"date":"2024-09-27","close":12823.0957},{"date":"2024-09-30","close":12523.2568},{"date":"2024-10-02","close":12398.3232},{"date":"2024-10-04","close":12398.3232},{"date":"2024-10-07","close":12548.2432},{"date":"2024-10-08","close":12483.2783},{"date":"2024-10-10","close":12558.2373},{"date":"2024-10-11","close":12518.2588},{"date":"2024-10-14","close":12633.1973},{"date":"2024-10-15","close":12703.1602},{"date":"2024-10-16","close":12608.2109},{"date":"2024-10-17","close":12623.2031},{"date":"2024-10-18","close":12563.2354},{"date":"2024-10-21","close":12608.2109},{"date":"2024-10-22","close":12458.291},{"date":"2024-10-23","close":12598.2158},{"date":"2024-10-24","close":12508.2646},{"date":"2024-10-25","close":12473.2832},{"date":"2024-10-28","close":12568.2324},{"date":"2024-10-29","close":12558.2373},{"date":"2024-10-30","close":12505.0},{"date":"2024-10-31","close":12383.332},{"date":"2024-11-01","close":12323.3643},{"date":"2024-11-04","close":12478.2803},{"date":"2024-11-05","close":12450.0},{"date":"2024-11-06","close":12333.3584},{"date":"2024-11-07","close":12378.334},{"date":"2024-11-08","close":12398.3232},{"date":"2024-11-11","close":12263.3965},{"date":"2024-11-12","close":12018.5283},{"date":"2024-11-13","close":11698.7012},{"date":"2024-11-14","close":11678.7119},{"date":"2024-11-15","close":11728.6846},{"date":"2024-11-18","close":11958.5605},{"date":"2024-11-19","close":12023.5264},{"date":"2024-11-20","close":12093.4883},{"date":"2024-11-21","close":12088.4912},{"date":"2024-11-22","close":12123.4727},{"date":"2024-11-25","close":12343.3535},{"date":"2024-11-26","close":12273.3906},{"date":"2024-11-27","close":12178.4424},{"date":"2024-11-28","close":12203.4297},{"date":"2024-11-29","close":11938.5713},{"date":"2024-12-02","close":11943.5693},{"date":"2024-12-03","close":12128.4697},{"date":"2024-12-04","close":11953.5635},{"date":"2024-12-05","close":11793.6494},{"date":"2024-12-06","close":11758.6689},{"date":"2024-12-09","close":11453.832},{"date":"2024-12-10","close":11733.6816},{"date":"2024-12-11","close":11873.6064},{"date":"2024-12-12","close":12108.4805},{"date":"2024-12-13","close":12158.4531},{"date":"2024-12-16","close":12143.4619},{"date":"2024-12-17","close":12023.5264},{"date":"2024-12-18","close":12173.4453},{"date":"2024-12-19","close":11933.5742},{"date":"2024-12-20","close":11708.6953},{"date":"2024-12-23","close":11923.5801},{"date":"2024-12-24","close":11888.5986},{"date":"2024-12-26","close":11848.6201},{"date":"2024-12-27","close":11838.625},{"date":"2024-12-30","close":11798.6465},{"date":"2025-01-02","close":11798.6465},{"date":"2025-01-03","close":12033.5205},{"date":"2025-01-06","close":12238.4092},{"date":"2025-01-07","close":12288.3828},{"date":"2025-01-08","close":12408.3184},{"date":"2025-01-09","close":12398.3232},{"date":"2025-01-10","close":12403.3213},{"date":"2025-01-13","close":12263.3965},{"date":"2025-01-14","close":12298.377},{"date":"2025-01-15","close":12298.377},{"date":"2025-01-16","close":12433.3047},{"date":"2025-01-17","close":12423.3105},{"date":"2025-01-20","close":12408.3184},{"date":"2025-01-21","close":12383.332},{"date":"2025-01-22","close":12593.2188},{"date":"2025-01-23","close":12418.3125},{"date":"2025-01-24","close":12493.2725},{"date":"2025-01-31","close":12398.3232},{"date":"2025-02-03","close":12058.5068},{"date":"2025-02-04","close":12163.4512},{"date":"2025-02-05","close":12308.3721},{"date":"2025-02-06","close":12368.3398},{"date":"2025-02-07","close":12323.3643},{"date":"2025-02-10","close":12348.3506},{"date":"2025-02-11","close":12438.3018},{"date":"2025-02-12","close":12503.2676},{"date":"2025-02-13","close":12633.1973},{"date":"2025-02-14","close":12688.168},{"date":"2025-02-17","close":12793.1113},{"date":"2025-02-18","close":12898.0547},{"date":"2025-02-19","close":13122.9346},{"date":"2025-02-20","close":13022.9883},{"date":"2025-02-21","close":13097.9473},{"date":"2025-02-24","close":13037.9795},{"date":"2025-02-25","close":12948.0283},{"date":"2025-02-26","close":13037.9795},{"date":"2025-02-27","close":12923.042},{"date":"2025-02-28","close":12528.2539},{"date":"2025-03-04","close":12498.2695},{"date":"2025-03-05","close":12643.1924},{"date":"2025-03-06","close":12713.1543},{"date":"2025-03-07","close":12688.168},{"date":"2025-03-10","close":12708.1572},{"date":"2025-03-11","close":12553.2402},{"date":"2025-03-12","close":12713.1543},{"date":"2025-03-13","close":12658.1836},{"date":"2025-03-14","close":12693.165},{"date":"2025-03-17","close":12898.0547},{"date":"2025-03-18","close":12953.0254},{"date":"2025-03-19","close":13017.9902},{"date":"2025-03-20","close":13082.9561},{"date":"2025-03-21","close":13082.9561},{"date":"2025-03-24","close":13092.9502},{"date":"2025-03-25","close":13012.9932},{"date":"2025-03-26","close":13152.918},{"date":"2025-03-27","close":12973.0146},{"date":"2025-03-28","close":12778.1191},{"date":"2025-03-31","close":12403.3213},{"date":"2025-04-01","close":12613.208},{"date":"2025-04-02","close":12508.2646},{"date":"2025-04-03","close":12393.3262},{"date":"2025-04-04","close":12313.3691},{"date":"2025-04-07","close":11653.7246},{"date":"2025-04-08","close":11678.7119},{"date":"2025-04-09","close":11478.8193},{"date":"2025-04-10","close":12138.4639},{"date":"2025-04-11","close":12148.459},{"date":"2025-04-14","close":12268.3936},{"date":"2025-04-15","close":12383.332},{"date":"2025-04-16","close":12213.4238},{"date":"2025-04-17","close":12343.3535},{"date":"2025-04-18","close":12443.2998},{"date":"2025-04-21","close":12438.3018},{"date":"2025-04-22","close":12443.2998},{"date":"2025-04-23","close":12633.1973},{"date":"2025-04-24","close":12613.208},{"date":"2025-04-25","close":12733.1436},{"date":"2025-04-28","close":12763.1279},{"date":"2025-04-29","close":12868.1123},{"date":"2025-04-30","close":12793.123},{"date":"2025-05-02","close":12868.1123},{"date":"2025-05-07","close":12948.1006},{"date":"2025-05-08","close":12893.1084},{"date":"2025-05-09","close":12993.0938},{"date":"2025-05-12","close":13063.084},{"date":"2025-05-13","close":13108.0771},{"date":"2025-05-14","close":13258.0547},{"date":"2025-05-15","close":13218.0605},{"date":"2025-05-16","close":13228.0596},{"date":"2025-05-19","close":13118.0752},{"date":"2025-05-20","close":13078.0811},{"date":"2025-05-21","close":13203.0635},{"date":"2025-05-22","close":13038.0869},{"date":"2025-05-23","close":13053.085},{"date":"2025-05-26","close":13228.0596},{"date":"2025-05-27","close":13268.0537},{"date":"2025-05-28","close":13398.0342},{"date":"2025-05-29","close":13682.9922},{"date":"2025-05-30","close":13593.0059},{"date":"2025-06-02","close":13633.0},{"date":"2025-06-04","close":13977.9492},{"date":"2025-06-05","close":14157.9229},{"date":"2025-06-09","close":14327.8984},{"date":"2025-06-10","close":14422.8838},{"date":"2025-06-11","close":14627.8535},{"date":"2025-06-12","close":14662.8486},{"date":"2025-06-13","close":14587.8594},{"date":"2025-06-16","close":14862.8193},{"date":"2025-06-17","close":14897.8145},{"date":"2025-06-18","close":14992.8008},{"date":"2025-06-19","close":15027.7949},{"date":"2025-06-20","close":15162.7754},{"date":"2025-06-23","close":15162.7754},{"date":"2025-06-24","close":15597.7119},{"date":"2025-06-25","close":15617.709},{"date":"2025-06-26","close":15527.7217},{"date":"2025-06-27","close":15402.7402},{"date":"2025-06-30","close":15512.7246},{"date":"2025-07-01","close":15562.7168},{"date":"2025-07-02","close":15562.7168},{"date":"2025-07-03","close":15747.6895},{"date":"2025-07-04","close":15412.7393},{"date":"2025-07-07","close":15462.7314},{"date":"2025-07-08","close":15732.6914},{"date":"2025-07-09","close":15802.6816},{"date":"2025-07-10","close":16022.6494},{"date":"2025-07-11","close":16047.6455},{"date":"2025-07-14","close":16217.6211},{"date":"2025-07-15","close":16287.6104},{"date":"2025-07-16","close":16097.6387},{"date":"2025-07-17","close":16162.6289},{"date":"2025-07-18","close":16157.6299},{"date":"2025-07-21","close":16187.625},{"date":"2025-07-22","close":15992.6533},{"date":"2025-07-23","close":16117.6357},{"date":"2025-07-24","close":16107.6367},{"date":"2025-07-25","close":16152.6299},{"date":"2025-07-28","close":16152.6299},{"date":"2025-07-29","close":16287.6104},{"date":"2025-07-30","close":16497.5801},{"date":"2025-07-31","close":16357.6006},{"date":"2025-08-01","close":15822.6787},{"date":"2025-08-04","close":15967.6572},{"date":"2025-08-05","close":16147.6309},{"date":"2025-08-06","close":16147.6309},{"date":"2025-08-07","close":16242.6172},{"date":"2025-08-08","close":16177.627},{"date":"2025-08-11","close":16182.626},{"date":"2025-08-12","close":16117.6357},{"date":"2025-08-13","close":16237.6182},{"date":"2025-08-14","close":16252.6152},{"date":"2025-08-18","close":16027.6484},{"date":"2025-08-19","close":15862.6729},{"date":"2025-08-20","close":15847.6748},{"date":"2025-08-21","close":15877.6709},{"date":"2025-08-22","close":15952.6592},{"date":"2025-08-25","close":16127.6338},{"date":"2025-08-26","close":16067.6426},{"date":"2025-08-27","close":16027.6484},{"date":"2025-08-28","close":16172.627},{"date":"2025-08-29","close":16142.6318},{"date":"2025-09-01","close":15912.665},{"date":"2025-09-02","close":16022.6494},{"date":"2025-09-03","close":16072.6416},{"date":"2025-09-04","close":16137.6328},{"date":"2025-09-05","close":16192.624},{"date":"2025-09-08","close":16282.6113},{"date":"2025-09-09","close":16467.584},{"date":"2025-09-10","close":16762.541},{"date":"2025-09-11","close":16817.5332},{"date":"2025-09-12","close":17162.4824},{"date":"2025-09-15","close":17267.4668},{"date":"2025-09-16","close":17447.4395},{"date":"2025-09-17","close":17272.4668},{"date":"2025-09-18","close":17502.4316},{"date":"2025-09-19","close":17437.4414},{"date":"2025-09-22","close":17612.416},{"date":"2025-09-23","close":17677.4062},{"date":"2025-09-24","close":17597.418},{"date":"2025-09-25","close":17547.4258},{"date":"2025-09-26","close":17157.4824},{"date":"2025-09-29","close":17392.4492},{"date":"2025-09-30","close":17307.4609},{"date":"2025-10-01","close":17482.4355},{"date":"2025-10-02","close":17962.3652},{"date":"2025-10-10","close":18197.3301},{"date":"2025-10-13","close":18057.3516},{"date":"2025-10-14","close":17897.375},{"date":"2025-10-15","close":18417.2988},{"date":"2025-10-16","close":18792.2422},{"date":"2025-10-17","close":18912.2246},{"date":"2025-10-20","close":19172.1875},{"date":"2025-10-21","close":19282.1719},{"date":"2025-10-22","close":19517.1367},{"date":"2025-10-23","close":19397.1543},{"date":"2025-10-24","close":19847.0879},{"date":"2025-10-27","close":20352.0137},{"date":"2025-10-28","close":20187.0391},{"date":"2025-10-29","close":20531.9883},{"date":"2025-10-30","close":20447.0},{"date":"2025-10-31","close":20746.957},{"date":"2025-11-03","close":21196.8906},{"date":"2025-11-04","close":20741.957},{"date":"2025-11-05","close":20162.043},{"date":"2025-11-06","close":20307.0215},{"date":"2025-11-07","close":19937.0742},{"date":"2025-11-10","close":20541.9863},{"date":"2025-11-11","close":20641.9707},{"date":"2025-11-12","close":20921.9297},{"date":"2025-11-13","close":21041.9121},{"date":"2025-11-14","close":20282.0254},{"date":"2025-11-17","close":20596.9785},{"date":"2025-11-18","close":19982.0684},{"date":"2025-11-19","close":19827.0918},{"date":"2025-11-20","close":20247.0293},{"date":"2025-11-21","close":19512.1367},{"date":"2025-11-24","close":19472.1426},{"date":"2025-11-25","close":19522.1367},{"date":"2025-11-26","close":20097.0508},{"date":"2025-11-27","close":20127.0469},{"date":"2025-11-28","close":19857.0859},{"date":"2025-12-01","close":19777.0977},{"date":"2025-12-02","close":20217.0332},{"date":"2025-12-03","close":20392.0078},{"date":"2025-12-04","close":20347.0156},{"date":"2025-12-05","close":20676.9668},{"date":"2025-12-08","close":20901.9336},{"date":"2025-12-09","close":20906.9336},{"date":"2025-12-10","close":20881.9355},{"date":"2025-12-11","close":20741.957},{"date":"2025-12-12","close":21036.9141},{"date":"2025-12-15","close":20706.9629},{"date":"2025-12-16","close":20272.0254},{"date":"2025-12-17","close":20511.9902},{"date":"2025-12-18","close":20207.0352},{"date":"2025-12-19","close":20342.0156},{"date":"2025-12-22","close":20691.9648},{"date":"2025-12-23","close":20776.9512},{"date":"2025-12-24","close":20751.9551},{"date":"2025-12-26","close":20816.9453},{"date":"2025-12-29","close":21261.8809},{"date":"2025-12-30","close":21266.8809},{"date":"2026-01-02","close":21741.8105},{"date":"2026-01-05","close":22416.7109},{"date":"2026-01-06","close":22786.6562},{"date":"2026-01-07","close":22886.6426},{"date":"2026-01-08","close":22936.6348},{"date":"2026-01-09","close":23146.6035},{"date":"2026-01-12","close":23311.5801},{"date":"2026-01-13","close":23711.5215},{"date":"2026-01-14","close":23801.5078},{"date":"2026-01-15","close":24296.4355},{"date":"2026-01-16","close":24471.4102},{"date":"2026-01-19","close":24786.3633},{"date":"2026-01-20","close":24731.3711},{"date":"2026-01-21","close":24761.3672},{"date":"2026-01-22","close":25006.332},{"date":"2026-01-23","close":25261.2949},{"date":"2026-01-26","close":24996.332},{"date":"2026-01-27","close":25626.2402},{"date":"2026-01-28","close":26056.1777},{"date":"2026-01-29","close":26416.125},{"date":"2026-01-30","close":26426.123},{"date":"2026-02-02","close":24976.3359},{"date":"2026-02-03","close":26626.0938},{"date":"2026-02-04","close":27096.0254},{"date":"2026-02-05","close":26031.1816},{"date":"2026-02-06","close":25676.2324},{"date":"2026-02-09","close":26656.0898},{"date":"2026-02-10","close":26826.0645},{"date":"2026-02-11","close":26986.041},{"date":"2026-02-12","close":27760.9277},{"date":"2026-02-13","close":27850.9141},{"date":"2026-02-19","close":28735.7852},{"date":"2026-02-20","close":29305.7012},{"date":"2026-02-23","close":29525.668},{"date":"2026-02-24","close":30135.5781},{"date":"2026-02-25","close":30800.4805},{"date":"2026-02-26","close":31995.3066},{"date":"2026-02-27","close":31775.3379},{"date":"2026-03-03","close":29235.7109},{"date":"2026-03-04","close":25731.2246},{"date":"2026-03-05","close":28175.8672},{"date":"2026-03-06","close":28190.8633},{"date":"2026-03-09","close":26431.123},{"date":"2026-03-10","close":27965.8965},{"date":"2026-03-11","close":28345.8418},{"date":"2026-03-12","close":28250.8555},{"date":"2026-03-13","close":27765.9258},{"date":"2026-03-16","close":28095.8789},{"date":"2026-03-17","close":28335.8438},{"date":"2026-03-18","close":29850.6211},{"date":"2026-03-19","close":29195.7168},{"date":"2026-03-20","close":29210.7148},{"date":"2026-03-23","close":27385.9824},{"date":"2026-03-24","close":28185.8652},{"date":"2026-03-25","close":28385.8359},{"date":"2026-03-26","close":27615.9492},{"date":"2026-03-27","close":27475.9688},{"date":"2026-03-30","close":26741.0762},{"date":"2026-03-31","close":25816.2129},{"date":"2026-04-01","close":27835.916},{"date":"2026-04-02","close":26561.1035},{"date":"2026-04-03","close":27380.9824},{"date":"2026-04-06","close":27735.9316},{"date":"2026-04-07","close":27900.9062},{"date":"2026-04-08","close":29945.6074},{"date":"2026-04-09","close":29305.7012},{"date":"2026-04-10","close":29820.625},{"date":"2026-04-13","close":29485.6738},{"date":"2026-04-14","close":30335.5488},{"date":"2026-04-15","close":31120.4336},{"date":"2026-04-16","close":31680.3516},{"date":"2026-04-17","close":31735.3438},{"date":"2026-04-20","close":31745.3418},{"date":"2026-04-21","close":32615.2148},{"date":"2026-04-22","close":32900.1719},{"date":"2026-04-23","close":33010.1562},{"date":"2026-04-24","close":33165.1328},{"date":"2026-04-27","close":33970.0156},{"date":"2026-04-28","close":34085.0},{"date":"2026-04-29","close":34305.0},{"date":"2026-04-30","close":33890.0},{"date":"2026-05-04","close":35500.0},{"date":"2026-05-06","close":37825.0},{"date":"2026-05-07","close":38540.0},{"date":"2026-05-08","close":38550.0},{"date":"2026-05-11","close":40155.0},{"date":"2026-05-12","close":39405.0},{"date":"2026-05-13","close":40400.0},{"date":"2026-05-14","close":40850.0},{"date":"2026-05-15","close":38785.0},{"date":"2026-05-18","close":38880.0},{"date":"2026-05-19","close":37305.0},{"date":"2026-05-20","close":37240.0},{"date":"2026-05-21","close":40155.0},{"date":"2026-05-22","close":40395.0},{"date":"2026-05-26","close":41600.0},{"date":"2026-05-27","close":42650.0},{"date":"2026-05-28","close":42385.0},{"date":"2026-05-29","close":43665.0},{"date":"2026-06-01","close":45815.0},{"date":"2026-06-02","close":45885.0},{"date":"2026-06-04","close":44950.0},{"date":"2026-06-05","close":42705.0},{"date":"2026-06-08","close":38755.0},{"date":"2026-06-09","close":42360.0},{"date":"2026-06-10","close":40295.0},{"date":"2026-06-11","close":40885.0},{"date":"2026-06-12","close":42920.0},{"date":"2026-06-15","close":44775.0},{"date":"2026-06-16","close":45880.0},{"date":"2026-06-17","close":46395.0},{"date":"2026-06-18","close":47035.0},{"date":"2026-06-19","close":47545.0},{"date":"2026-06-22","close":47550.0},{"date":"2026-06-23","close":42975.0},{"date":"2026-06-24","close":44345.0},{"date":"2026-06-25","close":46625.0},{"date":"2026-06-26","close":43970.0},{"date":"2026-06-29","close":44035.0},{"date":"2026-06-30","close":44340.0},{"date":"2026-07-01","close":43515.0},{"date":"2026-07-02","close":41000.0},{"date":"2026-07-03","close":42465.0},{"date":"2026-07-06","close":42180.0},{"date":"2026-07-07","close":40260.0},{"date":"2026-07-08","close":38085.0},{"date":"2026-07-09","close":38065.0},{"date":"2026-07-10","close":39325.0},{"date":"2026-07-13","close":35485.0},{"date":"2026-07-14","close":35970.0},{"date":"2026-07-15","close":38345.0},{"date":"2026-07-16","close":35860.0},{"date":"2026-07-20","close":34200.0},{"date":"2026-07-21","close":35370.0},{"date":"2026-07-22","close":35745.0},{"date":"2026-07-23","close":37450.0},{"date":"2026-07-24","close":35290.0},{"date":"2026-07-27","close":35550.0},{"date":"2026-07-28","close":31325.0},{"date":"2026-07-29","close":29525.0},{"date":"2026-07-30","close":29400.0},{"date":"2026-07-31","close":34680.0},{"date":"2026-08-03","close":32890.0},{"date":"2026-08-04","close":33540.0},{"date":"2026-08-05","close":34930.0},{"date":"2026-08-06","close":33270.0},{"date":"2026-08-07","close":32930.0},{"date":"2026-08-10","close":33285.0},{"date":"2026-08-11","close":33535.0},{"date":"2026-08-12","close":34845.0},{"date":"2026-08-13","close":36000.0},{"date":"2026-08-14","close":36745.0},{"date":"2026-08-18","close":36350.0},{"date":"2026-08-19","close":34275.0},{"date":"2026-08-20","close":36320.0},{"date":"2026-08-21","close":36450.0},{"date":"2026-08-24","close":35525.0},{"date":"2026-08-25","close":35800.0},{"date":"2026-08-26","close":36115.0},{"date":"2026-08-27","close":36745.0},{"date":"2026-08-28","close":36045.0},{"date":"2026-08-31","close":36235.0},{"date":"2026-09-01","close":36260.0},{"date":"2026-09-02","close":34635.0},{"date":"2026-09-03","close":34730.0},{"date":"2026-09-04","close":35405.0},{"date":"2026-09-07","close":36855.0},{"date":"2026-09-08","close":36890.0},{"date":"2026-09-09","close":37440.0},{"date":"2026-09-10","close":37400.0},{"date":"2026-09-11","close":36530.0},{"date":"2026-09-14","close":35400.0},{"date":"2026-09-15","close":34790.0},{"date":"2026-09-16","close":35385.0},{"date":"2026-09-17","close":35615.0},{"date":"2026-09-18","close":36315.0},{"date":"2026-09-21","close":36745.0},{"date":"2026-09-22","close":37190.0},{"date":"2026-09-23","close":37490.0},{"date":"2026-09-28","close":36485.0},{"date":"2026-09-29","close":36485.0},{"date":"2026-09-30","close":36415.0},{"date":"2026-10-01","close":36915.0},{"date":"2026-10-02","close":37250.0},{"date":"2026-10-06","close":37015.0},{"date":"2026-10-07","close":36255.0},{"date":"2026-10-08","close":35430.0},{"date":"2026-10-12","close":33930.0},{"date":"2026-10-13","close":31765.0},{"date":"2026-10-14","close":31875.0},{"date":"2026-10-15","close":28830.0},{"date":"2026-10-16","close":29885.0},{"date":"2026-10-19","close":30410.0},{"date":"2026-10-20","close":29235.0},{"date":"2026-10-21","close":30015.0},{"date":"2026-10-22","close":28920.0},{"date":"2026-10-23","close":28195.0}],"chart_data":[{"date":"2024-10-23","open":12458,"high":12598,"low":12458,"close":12598,"volume":102},{"date":"2024-10-24","open":12557,"high":12557,"low":12508,"close":12508,"volume":117},{"date":"2024-10-25","open":12552,"high":12552,"low":12453,"close":12473,"volume":1244},{"date":"2024-10-28","open":12543,"high":12568,"low":12528,"close":12568,"volume":214},{"date":"2024-10-29","open":12567,"high":12567,"low":12503,"close":12558,"volume":1520},{"date":"2024-10-30","open":12559,"high":12559,"low":12505,"close":12505,"volume":922},{"date":"2024-10-31","open":12457,"high":12457,"low":12373,"close":12383,"volume":558},{"date":"2024-11-01","open":12313,"high":12382,"low":12273,"close":12323,"volume":1603},{"date":"2024-11-04","open":12343,"high":12478,"low":12323,"close":12478,"volume":442},{"date":"2024-11-05","open":12415,"high":12504,"low":12405,"close":12450,"volume":4914},{"date":"2024-11-06","open":12502,"high":12502,"low":12313,"close":12333,"volume":617},{"date":"2024-11-07","open":12378,"high":12432,"low":12273,"close":12378,"volume":2621},{"date":"2024-11-08","open":12517,"high":12517,"low":12398,"close":12398,"volume":520},{"date":"2024-11-11","open":12347,"high":12347,"low":12213,"close":12263,"volume":2142},{"date":"2024-11-12","open":12193,"high":12213,"low":12019,"close":12019,"volume":423},{"date":"2024-11-13","open":11958,"high":11958,"low":11699,"close":11699,"volume":871},{"date":"2024-11-14","open":11753,"high":11773,"low":11679,"close":11679,"volume":1000},{"date":"2024-11-15","open":11679,"high":11753,"low":11604,"close":11729,"volume":198},{"date":"2024-11-18","open":11869,"high":12033,"low":11869,"close":11959,"volume":5773},{"date":"2024-11-19","open":12028,"high":12068,"low":12014,"close":12024,"volume":1671},{"date":"2024-11-20","open":12058,"high":12117,"low":12058,"close":12093,"volume":220},{"date":"2024-11-21","open":12087,"high":12117,"low":12053,"close":12088,"volume":1501},{"date":"2024-11-22","open":12152,"high":12212,"low":12123,"close":12123,"volume":1850},{"date":"2024-11-25","open":12253,"high":12343,"low":12253,"close":12343,"volume":4444},{"date":"2024-11-26","open":12282,"high":12292,"low":12253,"close":12273,"volume":717},{"date":"2024-11-27","open":12272,"high":12297,"low":12173,"close":12178,"volume":588},{"date":"2024-11-28","open":12207,"high":12217,"low":12168,"close":12203,"volume":10737},{"date":"2024-11-29","open":12173,"high":12173,"low":11939,"close":11939,"volume":2864},{"date":"2024-12-02","open":12028,"high":12028,"low":11899,"close":11944,"volume":1850},{"date":"2024-12-03","open":12068,"high":12142,"low":12068,"close":12128,"volume":881},{"date":"2024-12-04","open":11874,"high":12033,"low":11869,"close":11954,"volume":951},{"date":"2024-12-05","open":11928,"high":11928,"low":11789,"close":11794,"volume":9565},{"date":"2024-12-06","open":11773,"high":11848,"low":11564,"close":11759,"volume":3212},{"date":"2024-12-09","open":11538,"high":11598,"low":11454,"close":11454,"volume":1455},{"date":"2024-12-10","open":11509,"high":11753,"low":11509,"close":11734,"volume":2736},{"date":"2024-12-11","open":11799,"high":11878,"low":11789,"close":11874,"volume":1769},{"date":"2024-12-12","open":11929,"high":12108,"low":11929,"close":12108,"volume":354},{"date":"2024-12-13","open":12078,"high":12187,"low":12068,"close":12158,"volume":3833},{"date":"2024-12-16","open":12222,"high":12252,"low":12142,"close":12143,"volume":4162},{"date":"2024-12-17","open":12143,"high":12143,"low":12024,"close":12024,"volume":1461},{"date":"2024-12-18","open":12103,"high":12192,"low":12098,"close":12173,"volume":1008},{"date":"2024-12-19","open":11924,"high":11988,"low":11919,"close":11934,"volume":160},{"date":"2024-12-20","open":11903,"high":11903,"low":11674,"close":11709,"volume":2650},{"date":"2024-12-23","open":11884,"high":11963,"low":11884,"close":11924,"volume":490},{"date":"2024-12-24","open":11923,"high":11933,"low":11889,"close":11889,"volume":1940},{"date":"2024-12-26","open":11978,"high":11978,"low":11848,"close":11849,"volume":1246},{"date":"2024-12-27","open":11829,"high":11878,"low":11734,"close":11839,"volume":1391},{"date":"2024-12-30","open":11779,"high":11908,"low":11779,"close":11799,"volume":570},{"date":"2025-01-02","open":11799,"high":11818,"low":11714,"close":11799,"volume":2936},{"date":"2025-01-03","open":11894,"high":12088,"low":11894,"close":12034,"volume":468},{"date":"2025-01-06","open":12178,"high":12238,"low":12178,"close":12238,"volume":1176},{"date":"2025-01-07","open":12387,"high":12407,"low":12263,"close":12288,"volume":1330},{"date":"2025-01-08","open":12268,"high":12442,"low":12258,"close":12408,"volume":6091},{"date":"2025-01-09","open":12412,"high":12442,"low":12388,"close":12398,"volume":2682},{"date":"2025-01-10","open":12398,"high":12432,"low":12358,"close":12403,"volume":3055},{"date":"2025-01-13","open":12312,"high":12312,"low":12243,"close":12263,"volume":1581},{"date":"2025-01-14","open":12293,"high":12298,"low":12223,"close":12298,"volume":1055},{"date":"2025-01-15","open":12377,"high":12377,"low":12278,"close":12298,"volume":2585},{"date":"2025-01-16","open":12457,"high":12457,"low":12418,"close":12433,"volume":645},{"date":"2025-01-17","open":12418,"high":12437,"low":12378,"close":12423,"volume":1424},{"date":"2025-01-20","open":12457,"high":12462,"low":12408,"close":12408,"volume":1321},{"date":"2025-01-21","open":12447,"high":12542,"low":12358,"close":12383,"volume":92},{"date":"2025-01-22","open":12453,"high":12597,"low":12453,"close":12593,"volume":1719},{"date":"2025-01-23","open":12522,"high":12522,"low":12408,"close":12418,"volume":2354},{"date":"2025-01-24","open":12433,"high":12517,"low":12433,"close":12493,"volume":1746},{"date":"2025-01-31","open":12363,"high":12398,"low":12313,"close":12398,"volume":6384},{"date":"2025-02-03","open":12177,"high":12177,"low":11969,"close":12059,"volume":2478},{"date":"2025-02-04","open":12197,"high":12322,"low":12163,"close":12163,"volume":287},{"date":"2025-02-05","open":12268,"high":12332,"low":12268,"close":12308,"volume":1194},{"date":"2025-02-06","open":12323,"high":12392,"low":12323,"close":12368,"volume":7663},{"date":"2025-02-07","open":12392,"high":12402,"low":12323,"close":12323,"volume":3469},{"date":"2025-02-10","open":12248,"high":12402,"low":12248,"close":12348,"volume":6543},{"date":"2025-02-11","open":12447,"high":12492,"low":12423,"close":12438,"volume":2266},{"date":"2025-02-12","open":12463,"high":12503,"low":12438,"close":12503,"volume":3377},{"date":"2025-02-13","open":12548,"high":12657,"low":12548,"close":12633,"volume":7418},{"date":"2025-02-14","open":12668,"high":12767,"low":12668,"close":12688,"volume":3177},{"date":"2025-02-17","open":12688,"high":12852,"low":12688,"close":12793,"volume":759},{"date":"2025-02-18","open":12833,"high":12902,"low":12798,"close":12898,"volume":607},{"date":"2025-02-19","open":12943,"high":13162,"low":12943,"close":13123,"volume":2867},{"date":"2025-02-20","open":13122,"high":13122,"low":13023,"close":13023,"volume":1288},{"date":"2025-02-21","open":13023,"high":13098,"low":12993,"close":13098,"volume":10385},{"date":"2025-02-24","open":13013,"high":13038,"low":12958,"close":13038,"volume":2063},{"date":"2025-02-25","open":12908,"high":13022,"low":12908,"close":12948,"volume":1438},{"date":"2025-02-26","open":12948,"high":13038,"low":12938,"close":13038,"volume":1378},{"date":"2025-02-27","open":13012,"high":13012,"low":12918,"close":12923,"volume":6391},{"date":"2025-02-28","open":12812,"high":12812,"low":12503,"close":12528,"volume":1418},{"date":"2025-03-04","open":12502,"high":12542,"low":12458,"close":12498,"volume":4514},{"date":"2025-03-05","open":12563,"high":12643,"low":12538,"close":12643,"volume":69},{"date":"2025-03-06","open":12767,"high":12767,"low":12708,"close":12713,"volume":228},{"date":"2025-03-07","open":12653,"high":12702,"low":12653,"close":12688,"volume":2048},{"date":"2025-03-10","open":12708,"high":12727,"low":12708,"close":12708,"volume":192},{"date":"2025-03-11","open":12428,"high":12557,"low":12378,"close":12553,"volume":6762},{"date":"2025-03-12","open":12573,"high":12722,"low":12573,"close":12713,"volume":2569},{"date":"2025-03-13","open":12812,"high":12812,"low":12653,"close":12658,"volume":1311},{"date":"2025-03-14","open":12688,"high":12707,"low":12653,"close":12693,"volume":204},{"date":"2025-03-17","open":12888,"high":12898,"low":12863,"close":12898,"volume":17797},{"date":"2025-03-18","open":13022,"high":13042,"low":12898,"close":12953,"volume":16052},{"date":"2025-03-19","open":13037,"high":13077,"low":13013,"close":13018,"volume":1318},{"date":"2025-03-20","open":13028,"high":13102,"low":13028,"close":13083,"volume":11180},{"date":"2025-03-21","open":13073,"high":13097,"low":13003,"close":13083,"volume":3075},{"date":"2025-03-24","open":13078,"high":13152,"low":13068,"close":13093,"volume":520},{"date":"2025-03-25","open":13127,"high":13132,"low":12998,"close":13013,"volume":3705},{"date":"2025-03-26","open":13078,"high":13167,"low":13078,"close":13153,"volume":1007},{"date":"2025-03-27","open":13097,"high":13097,"low":12943,"close":12973,"volume":3070},{"date":"2025-03-28","open":12812,"high":12857,"low":12753,"close":12778,"volume":1147},{"date":"2025-03-31","open":12582,"high":12582,"low":12393,"close":12403,"volume":1096},{"date":"2025-04-01","open":12513,"high":12613,"low":12478,"close":12613,"volume":326},{"date":"2025-04-02","open":12537,"high":12577,"low":12508,"close":12508,"volume":11636},{"date":"2025-04-03","open":12303,"high":12447,"low":12303,"close":12393,"volume":235},{"date":"2025-04-04","open":12283,"high":12417,"low":12218,"close":12313,"volume":266},{"date":"2025-04-07","open":11818,"high":11853,"low":11649,"close":11654,"volume":1451},{"date":"2025-04-08","open":11873,"high":11873,"low":11649,"close":11679,"volume":1072},{"date":"2025-04-09","open":11678,"high":11678,"low":11419,"close":11479,"volume":1721},{"date":"2025-04-10","open":11993,"high":12167,"low":11993,"close":12138,"volume":2965},{"date":"2025-04-11","open":11993,"high":12148,"low":11993,"close":12148,"volume":409},{"date":"2025-04-14","open":12248,"high":12297,"low":12218,"close":12268,"volume":962},{"date":"2025-04-15","open":12323,"high":12412,"low":12323,"close":12383,"volume":1164},{"date":"2025-04-16","open":12382,"high":12382,"low":12208,"close":12213,"volume":1645},{"date":"2025-04-17","open":12288,"high":12372,"low":12263,"close":12343,"volume":650},{"date":"2025-04-18","open":12398,"high":12462,"low":12398,"close":12443,"volume":899},{"date":"2025-04-21","open":12512,"high":12512,"low":12418,"close":12438,"volume":2158},{"date":"2025-04-22","open":12438,"high":12497,"low":12433,"close":12443,"volume":945},{"date":"2025-04-23","open":12573,"high":12657,"low":12573,"close":12633,"volume":1846},{"date":"2025-04-24","open":12613,"high":12642,"low":12603,"close":12613,"volume":3918},{"date":"2025-04-25","open":12713,"high":12797,"low":12713,"close":12733,"volume":4663},{"date":"2025-04-28","open":12782,"high":12817,"low":12753,"close":12763,"volume":5630},{"date":"2025-04-29","open":12763,"high":12873,"low":12763,"close":12868,"volume":5314},{"date":"2025-04-30","open":12928,"high":12928,"low":12778,"close":12793,"volume":6815},{"date":"2025-05-02","open":12838,"high":12880,"low":12823,"close":12868,"volume":1262},{"date":"2025-05-07","open":12898,"high":12958,"low":12888,"close":12948,"volume":427},{"date":"2025-05-08","open":12998,"high":13033,"low":12893,"close":12893,"volume":21091},{"date":"2025-05-09","open":13028,"high":13028,"low":12973,"close":12993,"volume":8640},{"date":"2025-05-12","open":13013,"high":13093,"low":13013,"close":13063,"volume":1558},{"date":"2025-05-13","open":13108,"high":13163,"low":13078,"close":13108,"volume":1728},{"date":"2025-05-14","open":13268,"high":13293,"low":13138,"close":13258,"volume":2764},{"date":"2025-05-15","open":13248,"high":13278,"low":13168,"close":13218,"volume":3448},{"date":"2025-05-16","open":13218,"high":13228,"low":13168,"close":13228,"volume":923},{"date":"2025-05-19","open":13178,"high":13178,"low":13043,"close":13118,"volume":483},{"date":"2025-05-20","open":13188,"high":13188,"low":13058,"close":13078,"volume":700},{"date":"2025-05-21","open":13168,"high":13233,"low":13168,"close":13203,"volume":437},{"date":"2025-05-22","open":13148,"high":13288,"low":13018,"close":13038,"volume":13286},{"date":"2025-05-23","open":13078,"high":13093,"low":13048,"close":13053,"volume":7544},{"date":"2025-05-26","open":13053,"high":13228,"low":13053,"close":13228,"volume":1833},{"date":"2025-05-27","open":13248,"high":13273,"low":13223,"close":13268,"volume":8379},{"date":"2025-05-28","open":13373,"high":13538,"low":13373,"close":13398,"volume":15806},{"date":"2025-05-29","open":13563,"high":13708,"low":13553,"close":13683,"volume":6248},{"date":"2025-05-30","open":13688,"high":13688,"low":13583,"close":13593,"volume":16931},{"date":"2025-06-02","open":13593,"high":13718,"low":13528,"close":13633,"volume":6740},{"date":"2025-06-04","open":13803,"high":13978,"low":13693,"close":13978,"volume":2701},{"date":"2025-06-05","open":14123,"high":14268,"low":14048,"close":14158,"volume":24985},{"date":"2025-06-09","open":14398,"high":14443,"low":14308,"close":14328,"volume":19801},{"date":"2025-06-10","open":14388,"high":14523,"low":14358,"close":14423,"volume":44077},{"date":"2025-06-11","open":14583,"high":14628,"low":14473,"close":14628,"volume":24922},{"date":"2025-06-12","open":14668,"high":14743,"low":14638,"close":14663,"volume":26402},{"date":"2025-06-13","open":14788,"high":14788,"low":14448,"close":14588,"volume":20062},{"date":"2025-06-16","open":14533,"high":14863,"low":14523,"close":14863,"volume":8133},{"date":"2025-06-17","open":14878,"high":15078,"low":14733,"close":14898,"volume":18304},{"date":"2025-06-18","open":14793,"high":14993,"low":14788,"close":14993,"volume":23480},{"date":"2025-06-19","open":15088,"high":15103,"low":14868,"close":15028,"volume":20196},{"date":"2025-06-20","open":15078,"high":15183,"low":14933,"close":15163,"volume":40695},{"date":"2025-06-23","open":15078,"high":15173,"low":14918,"close":15163,"volume":37470},{"date":"2025-06-24","open":15313,"high":15598,"low":15313,"close":15598,"volume":31570},{"date":"2025-06-25","open":15768,"high":15768,"low":15468,"close":15618,"volume":86414},{"date":"2025-06-26","open":15688,"high":15688,"low":15273,"close":15528,"volume":49719},{"date":"2025-06-27","open":15568,"high":15603,"low":15358,"close":15403,"volume":21212},{"date":"2025-06-30","open":15493,"high":15558,"low":15433,"close":15513,"volume":14697},{"date":"2025-07-01","open":15613,"high":15793,"low":15563,"close":15563,"volume":26842},{"date":"2025-07-02","open":15608,"high":15608,"low":15313,"close":15563,"volume":12927},{"date":"2025-07-03","open":15563,"high":15748,"low":15563,"close":15748,"volume":20645},{"date":"2025-07-04","open":15743,"high":15743,"low":15378,"close":15413,"volume":17509},{"date":"2025-07-07","open":15408,"high":15483,"low":15263,"close":15463,"volume":17870},{"date":"2025-07-08","open":15528,"high":15733,"low":15463,"close":15733,"volume":14734},{"date":"2025-07-09","open":15798,"high":15818,"low":15643,"close":15803,"volume":6358},{"date":"2025-07-10","open":15803,"high":16033,"low":15803,"close":16023,"volume":24463},{"date":"2025-07-11","open":16123,"high":16218,"low":15993,"close":16048,"volume":15011},{"date":"2025-07-14","open":16098,"high":16218,"low":16023,"close":16218,"volume":35064},{"date":"2025-07-15","open":16238,"high":16288,"low":16118,"close":16288,"volume":24549},{"date":"2025-07-16","open":16278,"high":16278,"low":16078,"close":16098,"volume":18498},{"date":"2025-07-17","open":16208,"high":16208,"low":15948,"close":16163,"volume":20076},{"date":"2025-07-18","open":16253,"high":16253,"low":16028,"close":16158,"volume":10065},{"date":"2025-07-21","open":16173,"high":16223,"low":16148,"close":16188,"volume":16231},{"date":"2025-07-22","open":16188,"high":16273,"low":15978,"close":15993,"volume":8200},{"date":"2025-07-23","open":16198,"high":16198,"low":15943,"close":16118,"volume":9845},{"date":"2025-07-24","open":16168,"high":16378,"low":16108,"close":16108,"volume":4607},{"date":"2025-07-25","open":16113,"high":16218,"low":16113,"close":16153,"volume":21117},{"date":"2025-07-28","open":16368,"high":16368,"low":16048,"close":16153,"volume":18604},{"date":"2025-07-29","open":16198,"high":16338,"low":16038,"close":16288,"volume":12723},{"date":"2025-07-30","open":16293,"high":16523,"low":16293,"close":16498,"volume":30242},{"date":"2025-07-31","open":16613,"high":16613,"low":16308,"close":16358,"volume":11210},{"date":"2025-08-01","open":16263,"high":16263,"low":15748,"close":15823,"volume":28760},{"date":"2025-08-04","open":15788,"high":15978,"low":15718,"close":15968,"volume":9065},{"date":"2025-08-05","open":16158,"high":16198,"low":16028,"close":16148,"volume":5738},{"date":"2025-08-06","open":16113,"high":16158,"low":16033,"close":16148,"volume":27564},{"date":"2025-08-07","open":16213,"high":16258,"low":16148,"close":16243,"volume":17365},{"date":"2025-08-08","open":16338,"high":16338,"low":16163,"close":16178,"volume":5907},{"date":"2025-08-11","open":16293,"high":16293,"low":16138,"close":16183,"volume":13270},{"date":"2025-08-12","open":16228,"high":16353,"low":16118,"close":16118,"volume":11883},{"date":"2025-08-13","open":16203,"high":16288,"low":16108,"close":16238,"volume":6835},{"date":"2025-08-14","open":16233,"high":16348,"low":16198,"close":16253,"volume":6881},{"date":"2025-08-18","open":16208,"high":16208,"low":16008,"close":16028,"volume":13822},{"date":"2025-08-19","open":16033,"high":16033,"low":15848,"close":15863,"volume":17970},{"date":"2025-08-20","open":15843,"high":15848,"low":15563,"close":15848,"volume":15009},{"date":"2025-08-21","open":15888,"high":15968,"low":15843,"close":15878,"volume":18349},{"date":"2025-08-22","open":16023,"high":16043,"low":15923,"close":15953,"volume":6574},{"date":"2025-08-25","open":16138,"high":16138,"low":16043,"close":16128,"volume":16762},{"date":"2025-08-26","open":16128,"high":16128,"low":15983,"close":16068,"volume":7410},{"date":"2025-08-27","open":16068,"high":16068,"low":15948,"close":16028,"volume":18423},{"date":"2025-08-28","open":16048,"high":16223,"low":15988,"close":16173,"volume":8021},{"date":"2025-08-29","open":16248,"high":16248,"low":16098,"close":16143,"volume":3804},{"date":"2025-09-01","open":16073,"high":16078,"low":15868,"close":15913,"volume":9590},{"date":"2025-09-02","open":15998,"high":16028,"low":15963,"close":16023,"volume":3009},{"date":"2025-09-03","open":16023,"high":16098,"low":16018,"close":16073,"volume":5779},{"date":"2025-09-04","open":16073,"high":16193,"low":16073,"close":16138,"volume":1728},{"date":"2025-09-05","open":16173,"high":16228,"low":16173,"close":16193,"volume":9635},{"date":"2025-09-08","open":16243,"high":16283,"low":16203,"close":16283,"volume":3550},{"date":"2025-09-09","open":16298,"high":16478,"low":16288,"close":16468,"volume":5522},{"date":"2025-09-10","open":16613,"high":16793,"low":16588,"close":16763,"volume":7082},{"date":"2025-09-11","open":16833,"high":16903,"low":16763,"close":16818,"volume":22531},{"date":"2025-09-12","open":17117,"high":17162,"low":17008,"close":17162,"volume":17490},{"date":"2025-09-15","open":17327,"high":17327,"low":17172,"close":17267,"volume":17521},{"date":"2025-09-16","open":17372,"high":17477,"low":17322,"close":17447,"volume":7675},{"date":"2025-09-17","open":17442,"high":17442,"low":17242,"close":17272,"volume":12240},{"date":"2025-09-18","open":17437,"high":17522,"low":17337,"close":17502,"volume":11966},{"date":"2025-09-19","open":17507,"high":17567,"low":17397,"close":17437,"volume":15764},{"date":"2025-09-22","open":17627,"high":17627,"low":17532,"close":17612,"volume":9812},{"date":"2025-09-23","open":17677,"high":17682,"low":17547,"close":17677,"volume":27863},{"date":"2025-09-24","open":17717,"high":17717,"low":17422,"close":17597,"volume":17168},{"date":"2025-09-25","open":17557,"high":17587,"low":17477,"close":17547,"volume":10157},{"date":"2025-09-26","open":17477,"high":17477,"low":17042,"close":17157,"volume":25189},{"date":"2025-09-29","open":17232,"high":17422,"low":17232,"close":17392,"volume":6767},{"date":"2025-09-30","open":17392,"high":17412,"low":17302,"close":17307,"volume":6797},{"date":"2025-10-01","open":17362,"high":17487,"low":17362,"close":17482,"volume":7244},{"date":"2025-10-02","open":17742,"high":18037,"low":17742,"close":17962,"volume":83507},{"date":"2025-10-10","open":18257,"high":18267,"low":18007,"close":18197,"volume":24628},{"date":"2025-10-13","open":17957,"high":18057,"low":17772,"close":18057,"volume":33305},{"date":"2025-10-14","open":18212,"high":18367,"low":17777,"close":17897,"volume":43099},{"date":"2025-10-15","open":18092,"high":18417,"low":18047,"close":18417,"volume":7918},{"date":"2025-10-16","open":18422,"high":18792,"low":18422,"close":18792,"volume":10087},{"date":"2025-10-17","open":18797,"high":19082,"low":18722,"close":18912,"volume":19965},{"date":"2025-10-20","open":18942,"high":19197,"low":18747,"close":19172,"volume":10697},{"date":"2025-10-21","open":19412,"high":19612,"low":19232,"close":19282,"volume":13316},{"date":"2025-10-22","open":19317,"high":19527,"low":19102,"close":19517,"volume":9596},{"date":"2025-10-23","open":19352,"high":19647,"low":19217,"close":19397,"volume":14595},{"date":"2025-10-24","open":19552,"high":19862,"low":19552,"close":19847,"volume":17749},{"date":"2025-10-27","open":20217,"high":20352,"low":20137,"close":20352,"volume":25101},{"date":"2025-10-28","open":20287,"high":20287,"low":20002,"close":20187,"volume":37686},{"date":"2025-10-29","open":20382,"high":20532,"low":20187,"close":20532,"volume":46038},{"date":"2025-10-30","open":20627,"high":20827,"low":20432,"close":20447,"volume":47006},{"date":"2025-10-31","open":20457,"high":20747,"low":20367,"close":20747,"volume":34591},{"date":"2025-11-03","open":20777,"high":21197,"low":20717,"close":21197,"volume":34832,"rsi_14":90.84,"sma_20":19188.0,"sma_60":17419.67,"sma_120":16132.08},{"date":"2025-11-04","open":21197,"high":21197,"low":20647,"close":20742,"volume":32683,"rsi_14":79.25,"sma_20":19359.75,"sma_60":17499.25,"sma_120":16197.5},{"date":"2025-11-05","open":20487,"high":20487,"low":19442,"close":20162,"volume":46480,"rsi_14":66.39,"sma_20":19493.75,"sma_60":17566.17,"sma_120":16257.25},{"date":"2025-11-06","open":20637,"high":20712,"low":20047,"close":20307,"volume":22189,"rsi_14":66.59,"sma_20":19611.0,"sma_60":17635.5,"sma_120":16317.62},{"date":"2025-11-07","open":20142,"high":20302,"low":19572,"close":19937,"volume":14856,"rsi_14":58.86,"sma_20":19698.0,"sma_60":17697.08,"sma_120":16374.54},{"date":"2025-11-10","open":20032,"high":20607,"low":20032,"close":20542,"volume":17102,"rsi_14":63.1,"sma_20":19822.25,"sma_60":17769.83,"sma_120":16435.25},{"date":"2025-11-11","open":20742,"high":21062,"low":20497,"close":20642,"volume":22281,"rsi_14":62.03,"sma_20":19959.5,"sma_60":17844.17,"sma_120":16497.12},{"date":"2025-11-12","open":20647,"high":20932,"low":20617,"close":20922,"volume":17610,"rsi_14":65.77,"sma_20":20084.75,"sma_60":17924.25,"sma_120":16561.25},{"date":"2025-11-13","open":20892,"high":21062,"low":20867,"close":21042,"volume":9305,"rsi_14":63.26,"sma_20":20197.25,"sma_60":18004.33,"sma_120":16627.29},{"date":"2025-11-14","open":20537,"high":20617,"low":20252,"close":20282,"volume":14663,"rsi_14":49.26,"sma_20":20265.75,"sma_60":18071.5,"sma_120":16687.33},{"date":"2025-11-17","open":20492,"high":20622,"low":20392,"close":20597,"volume":14750,"rsi_14":54.18,"sma_20":20337.0,"sma_60":18147.67,"sma_120":16748.96},{"date":"2025-11-18","open":20452,"high":20507,"low":19912,"close":19982,"volume":22911,"rsi_14":44.69,"sma_20":20372.0,"sma_60":18216.33,"sma_120":16806.83},{"date":"2025-11-19","open":20057,"high":20057,"low":19447,"close":19827,"volume":17170,"rsi_14":44.1,"sma_20":20387.5,"sma_60":18282.67,"sma_120":16863.29},{"date":"2025-11-20","open":20242,"high":20427,"low":20212,"close":20247,"volume":19488,"rsi_14":45.34,"sma_20":20430.0,"sma_60":18355.5,"sma_120":16921.79},{"date":"2025-11-21","open":19267,"high":19997,"low":19267,"close":19512,"volume":19929,"rsi_14":35.1,"sma_20":20413.25,"sma_60":18414.83,"sma_120":16973.83},{"date":"2025-11-24","open":19892,"high":19897,"low":19437,"close":19472,"volume":43492,"rsi_14":37.88,"sma_20":20369.25,"sma_60":18470.58,"sma_120":17024.46},{"date":"2025-11-25","open":19902,"high":19987,"low":19402,"close":19522,"volume":6194,"rsi_14":43.21,"sma_20":20336.0,"sma_60":18528.17,"sma_120":17073.12},{"date":"2025-11-26","open":19762,"high":20097,"low":19602,"close":20097,"volume":10125,"rsi_14":47.96,"sma_20":20314.25,"sma_60":18596.0,"sma_120":17127.33},{"date":"2025-11-27","open":20247,"high":20327,"low":20067,"close":20127,"volume":3990,"rsi_14":51.98,"sma_20":20298.25,"sma_60":18661.92,"sma_120":17181.46},{"date":"2025-11-28","open":20217,"high":20217,"low":19837,"close":19857,"volume":3769,"rsi_14":42.33,"sma_20":20253.75,"sma_60":18723.83,"sma_120":17230.46},{"date":"2025-12-01","open":20012,"high":20072,"low":19712,"close":19777,"volume":8328,"rsi_14":40.27,"sma_20":20182.75,"sma_60":18788.25,"sma_120":17277.29},{"date":"2025-12-02","open":19897,"high":20222,"low":19897,"close":20217,"volume":13483,"rsi_14":42.35,"sma_20":20156.5,"sma_60":18858.17,"sma_120":17326.38},{"date":"2025-12-03","open":20217,"high":20482,"low":20162,"close":20392,"volume":12877,"rsi_14":43.03,"sma_20":20168.0,"sma_60":18930.17,"sma_120":17376.12},{"date":"2025-12-04","open":20397,"high":20397,"low":20122,"close":20347,"volume":10420,"rsi_14":50.82,"sma_20":20170.0,"sma_60":19000.33,"sma_120":17423.79},{"date":"2025-12-05","open":20347,"high":20677,"low":20247,"close":20677,"volume":13446,"rsi_14":51.01,"sma_20":20207.0,"sma_60":19075.08,"sma_120":17473.92},{"date":"2025-12-08","open":20757,"high":20902,"low":20582,"close":20902,"volume":8274,"rsi_14":62.89,"sma_20":20225.0,"sma_60":19152.08,"sma_120":17526.54},{"date":"2025-12-09","open":20897,"high":20952,"low":20802,"close":20907,"volume":6861,"rsi_14":65.79,"sma_20":20238.25,"sma_60":19226.08,"sma_120":17576.92},{"date":"2025-12-10","open":20997,"high":21032,"low":20827,"close":20882,"volume":8728,"rsi_14":60.5,"sma_20":20236.25,"sma_60":19294.75,"sma_120":17626.79},{"date":"2025-12-11","open":20987,"high":21042,"low":20707,"close":20742,"volume":5986,"rsi_14":75.31,"sma_20":20221.25,"sma_60":19360.17,"sma_120":17674.71},{"date":"2025-12-12","open":20827,"high":21037,"low":20737,"close":21037,"volume":10050,"rsi_14":79.14,"sma_20":20259.0,"sma_60":19424.75,"sma_120":17724.79},{"date":"2025-12-15","open":20637,"high":20832,"low":20547,"close":20707,"volume":28507,"rsi_14":69.98,"sma_20":20264.5,"sma_60":19482.08,"sma_120":17771.0},{"date":"2025-12-16","open":20707,"high":20707,"low":20227,"close":20272,"volume":12325,"rsi_14":53.1,"sma_20":20279.0,"sma_60":19529.17,"sma_120":17813.58},{"date":"2025-12-17","open":20422,"high":20512,"low":20227,"close":20512,"volume":10850,"rsi_14":56.34,"sma_20":20313.25,"sma_60":19583.17,"sma_120":17854.54},{"date":"2025-12-18","open":20282,"high":20347,"low":20087,"close":20207,"volume":8024,"rsi_14":55.7,"sma_20":20311.25,"sma_60":19628.25,"sma_120":17892.79},{"date":"2025-12-19","open":20542,"high":20542,"low":20237,"close":20342,"volume":9237,"rsi_14":59.04,"sma_20":20352.75,"sma_60":19676.67,"sma_120":17932.92},{"date":"2025-12-22","open":20672,"high":20742,"low":20647,"close":20692,"volume":9060,"rsi_14":57.83,"sma_20":20413.75,"sma_60":19728.0,"sma_120":17977.0},{"date":"2025-12-23","open":20807,"high":20917,"low":20767,"close":20777,"volume":10990,"rsi_14":56.54,"sma_20":20476.5,"sma_60":19779.67,"sma_120":18020.88},{"date":"2025-12-24","open":20957,"high":20957,"low":20752,"close":20752,"volume":5320,"rsi_14":56.92,"sma_20":20509.25,"sma_60":19832.25,"sma_120":18064.12},{"date":"2025-12-26","open":20807,"high":20937,"low":20797,"close":20817,"volume":9581,"rsi_14":52.63,"sma_20":20543.75,"sma_60":19886.75,"sma_120":18107.92},{"date":"2025-12-29","open":20952,"high":21262,"low":20947,"close":21262,"volume":13161,"rsi_14":56.25,"sma_20":20614.0,"sma_60":19955.17,"sma_120":18153.88},{"date":"2025-12-30","open":21272,"high":21332,"low":21197,"close":21267,"volume":17609,"rsi_14":56.25,"sma_20":20688.5,"sma_60":20019.75,"sma_120":18202.67},{"date":"2026-01-02","open":21272,"high":21742,"low":21267,"close":21742,"volume":16077,"rsi_14":62.91,"sma_20":20764.75,"sma_60":20093.67,"sma_120":18255.0},{"date":"2026-01-05","open":22027,"high":22422,"low":22027,"close":22417,"volume":23089,"rsi_14":71.67,"sma_20":20866.0,"sma_60":20175.92,"sma_120":18310.71},{"date":"2026-01-06","open":22462,"high":22792,"low":22097,"close":22787,"volume":47029,"rsi_14":72.21,"sma_20":20988.0,"sma_60":20256.33,"sma_120":18368.92},{"date":"2026-01-07","open":23172,"high":23242,"low":22642,"close":22887,"volume":20730,"rsi_14":79.38,"sma_20":21098.5,"sma_60":20334.5,"sma_120":18426.12},{"date":"2026-01-08","open":22887,"high":23332,"low":22887,"close":22937,"volume":20684,"rsi_14":90.08,"sma_20":21200.25,"sma_60":20415.83,"sma_120":18483.54},{"date":"2026-01-09","open":22937,"high":23182,"low":22757,"close":23147,"volume":14379,"rsi_14":89.98,"sma_20":21312.25,"sma_60":20503.33,"sma_120":18541.29},{"date":"2026-01-12","open":23492,"high":23507,"low":23087,"close":23312,"volume":20224,"rsi_14":99.21,"sma_20":21433.75,"sma_60":20584.92,"sma_120":18599.83},{"date":"2026-01-13","open":23617,"high":23727,"low":23442,"close":23712,"volume":21867,"rsi_14":99.27,"sma_20":21582.25,"sma_60":20666.92,"sma_120":18663.29},{"date":"2026-01-14","open":23722,"high":23832,"low":23582,"close":23802,"volume":20369,"rsi_14":99.21,"sma_20":21720.5,"sma_60":20748.42,"sma_120":18726.96},{"date":"2026-01-15","open":23881,"high":24296,"low":23802,"close":24296,"volume":18199,"rsi_14":99.3,"sma_20":21900.0,"sma_60":20833.83,"sma_120":18794.79},{"date":"2026-01-16","open":24401,"high":24501,"low":24256,"close":24471,"volume":28675,"rsi_14":100.0,"sma_20":22110.0,"sma_60":20920.33,"sma_120":18863.83},{"date":"2026-01-19","open":24461,"high":24831,"low":24356,"close":24786,"volume":24331,"rsi_14":100.0,"sma_20":22323.75,"sma_60":21008.17,"sma_120":18937.12},{"date":"2026-01-20","open":24786,"high":24921,"low":24386,"close":24731,"volume":21449,"rsi_14":98.46,"sma_20":22550.0,"sma_60":21097.08,"sma_120":19008.92},{"date":"2026-01-21","open":24296,"high":24776,"low":24111,"close":24761,"volume":21018,"rsi_14":98.47,"sma_20":22771.0,"sma_60":21179.0,"sma_120":19081.04},{"date":"2026-01-22","open":25161,"high":25326,"low":24886,"close":25006,"volume":40612,"rsi_14":98.37,"sma_20":22986.75,"sma_60":21256.58,"sma_120":19154.83},{"date":"2026-01-23","open":25146,"high":25341,"low":24886,"close":25261,"volume":19815,"rsi_14":98.14,"sma_20":23211.0,"sma_60":21341.17,"sma_120":19230.75},{"date":"2026-01-26","open":25261,"high":25346,"low":24926,"close":24996,"volume":27536,"rsi_14":88.77,"sma_20":23423.25,"sma_60":21415.58,"sma_120":19303.33},{"date":"2026-01-27","open":24996,"high":25626,"low":24676,"close":25626,"volume":28807,"rsi_14":90.53,"sma_20":23663.75,"sma_60":21501.92,"sma_120":19379.42},{"date":"2026-01-28","open":25966,"high":26131,"low":25861,"close":26056,"volume":16594,"rsi_14":91.49,"sma_20":23903.5,"sma_60":21590.42,"sma_120":19460.25},{"date":"2026-01-29","open":26411,"high":26521,"low":25581,"close":26416,"volume":36013,"rsi_14":91.82,"sma_20":24161.0,"sma_60":21677.42,"sma_120":19548.54},{"date":"2026-01-30","open":26296,"high":26806,"low":26201,"close":26426,"volume":33578,"rsi_14":91.48,"sma_20":24395.25,"sma_60":21772.17,"sma_120":19635.71},{"date":"2026-02-02","open":25951,"high":26206,"low":24846,"close":24976,"volume":62670,"rsi_14":63.16,"sma_20":24523.25,"sma_60":21852.42,"sma_120":19709.29},{"date":"2026-02-03","open":25901,"high":26626,"low":25706,"close":26626,"volume":25524,"rsi_14":72.19,"sma_20":24715.25,"sma_60":21957.75,"sma_120":19796.62},{"date":"2026-02-04","open":26561,"high":27141,"low":26506,"close":27096,"volume":19488,"rsi_14":72.08,"sma_20":24925.75,"sma_60":22077.08,"sma_120":19887.08},{"date":"2026-02-05","open":26571,"high":26766,"low":25921,"close":26031,"volume":38043,"rsi_14":60.79,"sma_20":25080.5,"sma_60":22168.58,"sma_120":19969.21},{"date":"2026-02-06","open":25396,"high":25846,"low":24756,"close":25676,"volume":37842,"rsi_14":56.12,"sma_20":25207.0,"sma_60":22252.5,"sma_120":20048.33},{"date":"2026-02-09","open":26891,"high":26891,"low":26586,"close":26656,"volume":41001,"rsi_14":61.74,"sma_20":25374.25,"sma_60":22348.08,"sma_120":20136.17},{"date":"2026-02-10","open":26966,"high":27046,"low":26681,"close":26826,"volume":9971,"rsi_14":62.39,"sma_20":25530.0,"sma_60":22444.5,"sma_120":20224.42},{"date":"2026-02-11","open":26826,"high":27166,"low":26536,"close":26986,"volume":18950,"rsi_14":62.0,"sma_20":25689.25,"sma_60":22556.25,"sma_120":20313.88},{"date":"2026-02-12","open":27376,"high":27851,"low":27291,"close":27761,"volume":96774,"rsi_14":64.25,"sma_20":25862.5,"sma_60":22675.67,"sma_120":20411.67},{"date":"2026-02-13","open":27836,"high":28176,"low":27641,"close":27851,"volume":19930,"rsi_14":66.61,"sma_20":26031.5,"sma_60":22806.83,"sma_120":20511.58},{"date":"2026-02-19","open":28416,"high":28736,"low":28366,"close":28736,"volume":29883,"rsi_14":67.57,"sma_20":26229.0,"sma_60":22955.33,"sma_120":20619.0},{"date":"2026-02-20","open":28796,"high":29376,"low":28696,"close":29306,"volume":23952,"rsi_14":68.08,"sma_20":26457.75,"sma_60":23106.33,"sma_120":20730.92},{"date":"2026-02-23","open":30011,"high":30011,"low":29371,"close":29526,"volume":26688,"rsi_14":67.57,"sma_20":26696.0,"sma_60":23273.25,"sma_120":20844.04},{"date":"2026-02-24","open":29541,"high":30146,"low":29231,"close":30136,"volume":16319,"rsi_14":69.63,"sma_20":26952.5,"sma_60":23451.0,"sma_120":20960.79},{"date":"2026-02-25","open":30491,"high":31045,"low":30286,"close":30800,"volume":30030,"rsi_14":83.61,"sma_20":27229.5,"sma_60":23639.0,"sma_120":21083.58},{"date":"2026-02-26","open":31025,"high":31995,"low":30945,"close":31995,"volume":106063,"rsi_14":82.7,"sma_20":27579.5,"sma_60":23837.33,"sma_120":21216.67},{"date":"2026-02-27","open":31410,"high":32145,"low":31180,"close":31775,"volume":39913,"rsi_14":79.4,"sma_20":27887.0,"sma_60":24031.5,"sma_120":21346.71},{"date":"2026-03-03","open":30900,"high":31330,"low":29236,"close":29236,"volume":67939,"rsi_14":66.98,"sma_20":28046.0,"sma_60":24187.83,"sma_120":21455.83},{"date":"2026-03-04","open":28021,"high":28621,"low":25511,"close":25731,"volume":89068,"rsi_14":50.22,"sma_20":28011.75,"sma_60":24287.08,"sma_120":21537.67},{"date":"2026-03-05","open":28441,"high":28876,"low":27766,"close":28176,"volume":88210,"rsi_14":55.41,"sma_20":28099.25,"sma_60":24419.75,"sma_120":21638.96},{"date":"2026-03-06","open":27696,"high":28221,"low":27216,"close":28191,"volume":52765,"rsi_14":54.91,"sma_20":28260.0,"sma_60":24549.75,"sma_120":21739.96},{"date":"2026-03-09","open":26436,"high":26831,"low":25796,"close":26431,"volume":42440,"rsi_14":48.21,"sma_20":28250.25,"sma_60":24651.17,"sma_120":21825.75},{"date":"2026-03-10","open":28041,"high":28186,"low":27406,"close":27966,"volume":39169,"rsi_14":50.63,"sma_20":28293.75,"sma_60":24772.67,"sma_120":21923.88},{"date":"2026-03-11","open":28516,"high":28966,"low":28101,"close":28346,"volume":19277,"rsi_14":51.5,"sma_20":28409.5,"sma_60":24896.75,"sma_120":22024.42},{"date":"2026-03-12","open":28206,"high":28391,"low":27916,"close":28251,"volume":15098,"rsi_14":48.46,"sma_20":28538.25,"sma_60":25019.17,"sma_120":22122.62},{"date":"2026-03-13","open":27371,"high":27906,"low":27296,"close":27766,"volume":13145,"rsi_14":45.09,"sma_20":28593.75,"sma_60":25133.92,"sma_120":22214.33},{"date":"2026-03-16","open":27666,"high":28096,"low":27506,"close":28096,"volume":11953,"rsi_14":45.47,"sma_20":28657.25,"sma_60":25256.5,"sma_120":22308.33},{"date":"2026-03-17","open":28966,"high":28966,"low":28336,"close":28336,"volume":11842,"rsi_14":44.16,"sma_20":28724.75,"sma_60":25378.17,"sma_120":22401.46},{"date":"2026-03-18","open":29186,"high":29863,"low":29011,"close":29851,"volume":19959,"rsi_14":47.08,"sma_20":28829.25,"sma_60":25530.58,"sma_120":22506.33},{"date":"2026-03-19","open":29021,"high":29506,"low":28941,"close":29196,"volume":17740,"rsi_14":41.09,"sma_20":28896.5,"sma_60":25679.33,"sma_120":22604.25},{"date":"2026-03-20","open":29196,"high":29451,"low":29086,"close":29211,"volume":8955,"rsi_14":41.73,"sma_20":28920.25,"sma_60":25824.33,"sma_120":22703.75},{"date":"2026-03-23","open":28196,"high":28216,"low":27291,"close":27386,"volume":17449,"rsi_14":43.75,"sma_20":28824.25,"sma_60":25944.0,"sma_120":22786.12},{"date":"2026-03-24","open":28206,"high":28571,"low":27296,"close":28186,"volume":12443,"rsi_14":60.15,"sma_20":28757.25,"sma_60":26074.75,"sma_120":22875.71},{"date":"2026-03-25","open":28666,"high":28986,"low":28386,"close":28386,"volume":11980,"rsi_14":51.07,"sma_20":28669.75,"sma_60":26203.0,"sma_120":22965.5},{"date":"2026-03-26","open":28341,"high":28346,"low":27596,"close":27616,"volume":11053,"rsi_14":47.29,"sma_20":28510.5,"sma_60":26317.0,"sma_120":23048.33},{"date":"2026-03-27","open":26601,"high":27696,"low":26506,"close":27476,"volume":7718,"rsi_14":55.82,"sma_20":28284.5,"sma_60":26429.08,"sma_120":23130.67},{"date":"2026-03-30","open":26491,"high":26986,"low":26121,"close":26741,"volume":13377,"rsi_14":42.52,"sma_20":28032.75,"sma_60":26527.83,"sma_120":23207.29},{"date":"2026-03-31","open":26201,"high":26611,"low":25761,"close":25816,"volume":12237,"rsi_14":35.51,"sma_20":27861.75,"sma_60":26603.75,"sma_120":23279.46},{"date":"2026-04-01","open":27061,"high":27996,"low":26866,"close":27836,"volume":26041,"rsi_14":48.05,"sma_20":27967.0,"sma_60":26713.25,"sma_120":23366.5},{"date":"2026-04-02","open":28266,"high":28276,"low":25996,"close":26561,"volume":17099,"rsi_14":44.74,"sma_20":27886.25,"sma_60":26793.58,"sma_120":23443.62},{"date":"2026-04-03","open":27231,"high":27526,"low":27086,"close":27381,"volume":12758,"rsi_14":47.0,"sma_20":27845.75,"sma_60":26876.33,"sma_120":23526.12},{"date":"2026-04-06","open":27596,"high":28011,"low":27461,"close":27736,"volume":10171,"rsi_14":47.51,"sma_20":27911.0,"sma_60":26958.83,"sma_120":23607.58},{"date":"2026-04-07","open":30461,"high":30461,"low":27596,"close":27901,"volume":10591,"rsi_14":40.89,"sma_20":27907.75,"sma_60":27042.42,"sma_120":23688.46},{"date":"2026-04-08","open":29886,"high":30126,"low":29426,"close":29946,"volume":39200,"rsi_14":53.1,"sma_20":27987.75,"sma_60":27159.25,"sma_120":23787.54},{"date":"2026-04-09","open":29781,"high":29856,"low":29291,"close":29306,"volume":16241,"rsi_14":50.37,"sma_20":28040.5,"sma_60":27261.92,"sma_120":23882.62},{"date":"2026-04-10","open":30151,"high":30151,"low":29821,"close":29821,"volume":10079,"rsi_14":60.68,"sma_20":28143.25,"sma_60":27370.42,"sma_120":23977.67},{"date":"2026-04-13","open":29186,"high":29641,"low":29101,"close":29486,"volume":33101,"rsi_14":55.94,"sma_20":28212.75,"sma_60":27466.67,"sma_120":24066.79},{"date":"2026-04-14","open":30366,"high":30621,"low":30226,"close":30336,"volume":9894,"rsi_14":58.41,"sma_20":28312.75,"sma_60":27575.58,"sma_120":24162.0},{"date":"2026-04-15","open":31235,"high":31495,"low":30857,"close":31120,"volume":12382,"rsi_14":65.1,"sma_20":28376.25,"sma_60":27689.33,"sma_120":24261.58},{"date":"2026-04-16","open":31425,"high":31760,"low":31260,"close":31680,"volume":17564,"rsi_14":67.48,"sma_20":28500.5,"sma_60":27809.5,"sma_120":24364.92},{"date":"2026-04-17","open":31875,"high":31875,"low":31450,"close":31735,"volume":11150,"rsi_14":72.01,"sma_20":28626.75,"sma_60":27925.33,"sma_120":24466.75},{"date":"2026-04-20","open":31780,"high":32045,"low":31540,"close":31745,"volume":10388,"rsi_14":78.43,"sma_20":28844.75,"sma_60":28042.25,"sma_120":24569.67},{"date":"2026-04-21","open":32060,"high":32615,"low":32060,"close":32615,"volume":12499,"rsi_14":75.75,"sma_20":29066.25,"sma_60":28173.17,"sma_120":24676.08},{"date":"2026-04-22","open":32615,"high":32900,"low":32270,"close":32900,"volume":12438,"rsi_14":88.24,"sma_20":29292.0,"sma_60":28304.75,"sma_120":24780.67},{"date":"2026-04-23","open":33125,"high":33520,"low":32265,"close":33010,"volume":19230,"rsi_14":87.14,"sma_20":29561.75,"sma_60":28433.92,"sma_120":24887.54},{"date":"2026-04-24","open":33010,"high":33305,"low":32767,"close":33165,"volume":19435,"rsi_14":86.79,"sma_20":29846.25,"sma_60":28570.08,"sma_120":24992.83},{"date":"2026-04-27","open":33540,"high":34055,"low":33360,"close":33970,"volume":10460,"rsi_14":87.84,"sma_20":30207.75,"sma_60":28709.17,"sma_120":25105.54},{"date":"2026-04-28","open":34140,"high":34365,"low":33870,"close":34085,"volume":30266,"rsi_14":83.99,"sma_20":30621.25,"sma_60":28843.0,"sma_120":25216.71},{"date":"2026-04-29","open":33945,"high":34375,"low":33755,"close":34305,"volume":11150,"rsi_14":94.09,"sma_20":30944.5,"sma_60":28974.42,"sma_120":25325.92},{"date":"2026-04-30","open":34420,"high":34670,"low":33865,"close":33890,"volume":11670,"rsi_14":86.52,"sma_20":31310.75,"sma_60":29098.75,"sma_120":25435.46},{"date":"2026-05-04","open":34675,"high":35500,"low":34565,"close":35500,"volume":22761,"rsi_14":93.93,"sma_20":31716.5,"sma_60":29274.08,"sma_120":25563.25},{"date":"2026-05-06","open":37655,"high":38025,"low":37000,"close":37825,"volume":26260,"rsi_14":95.01,"sma_20":32220.75,"sma_60":29460.67,"sma_120":25709.21},{"date":"2026-05-07","open":38395,"high":38540,"low":37230,"close":38540,"volume":25496,"rsi_14":94.97,"sma_20":32752.5,"sma_60":29651.33,"sma_120":25864.21},{"date":"2026-05-08","open":37785,"high":38550,"low":37530,"close":38550,"volume":25741,"rsi_14":94.61,"sma_20":33182.5,"sma_60":29859.92,"sma_120":26014.25},{"date":"2026-05-11","open":40040,"high":40580,"low":39630,"close":40155,"volume":30338,"rsi_14":95.51,"sma_20":33724.75,"sma_60":30101.17,"sma_120":26176.83},{"date":"2026-05-12","open":40820,"high":41150,"low":37620,"close":39405,"volume":38769,"rsi_14":88.33,"sma_20":34203.75,"sma_60":30313.58,"sma_120":26330.83},{"date":"2026-05-13","open":38615,"high":40400,"low":38025,"close":40400,"volume":32056,"rsi_14":88.48,"sma_20":34749.25,"sma_60":30539.75,"sma_120":26492.12},{"date":"2026-05-14","open":40400,"high":41100,"low":40370,"close":40850,"volume":17320,"rsi_14":88.66,"sma_20":35274.75,"sma_60":30770.75,"sma_120":26663.5},{"date":"2026-05-15","open":41055,"high":41475,"low":38000,"close":38785,"volume":32077,"rsi_14":73.59,"sma_20":35657.75,"sma_60":30954.42,"sma_120":26815.04},{"date":"2026-05-18","open":38355,"high":39340,"low":35540,"close":38880,"volume":31390,"rsi_14":73.46,"sma_20":36017.5,"sma_60":31138.17,"sma_120":26972.5},{"date":"2026-05-19","open":38250,"high":38350,"low":36800,"close":37305,"volume":24197,"rsi_14":62.87,"sma_20":36295.75,"sma_60":31280.92,"sma_120":27118.12},{"date":"2026-05-20","open":37415,"high":37720,"low":36275,"close":37240,"volume":20010,"rsi_14":62.22,"sma_20":36570.25,"sma_60":31413.08,"sma_120":27259.71},{"date":"2026-05-21","open":38405,"high":40300,"low":38405,"close":40155,"volume":16707,"rsi_14":68.76,"sma_20":36947.0,"sma_60":31590.17,"sma_120":27431.71},{"date":"2026-05-22","open":40855,"high":40855,"low":40110,"close":40395,"volume":12348,"rsi_14":71.1,"sma_20":37321.5,"sma_60":31761.08,"sma_120":27606.04},{"date":"2026-05-26","open":41285,"high":41885,"low":41060,"close":41600,"volume":14813,"rsi_14":70.32,"sma_20":37750.75,"sma_60":31941.0,"sma_120":27790.0},{"date":"2026-05-27","open":42700,"high":43695,"low":42430,"close":42650,"volume":22027,"rsi_14":67.56,"sma_20":38224.75,"sma_60":32118.5,"sma_120":27977.92},{"date":"2026-05-28","open":42285,"high":42565,"low":40375,"close":42385,"volume":34213,"rsi_14":64.47,"sma_20":38645.25,"sma_60":32295.25,"sma_120":28163.38},{"date":"2026-05-29","open":43415,"high":43865,"low":42925,"close":43665,"volume":26093,"rsi_14":67.57,"sma_20":39124.0,"sma_60":32535.67,"sma_120":28361.75},{"date":"2026-06-01","open":44080,"high":46140,"low":43855,"close":45815,"volume":23596,"rsi_14":68.74,"sma_20":39699.5,"sma_60":32870.33,"sma_120":28578.71},{"date":"2026-06-02","open":45875,"high":46275,"low":43880,"close":45885,"volume":27708,"rsi_14":72.47,"sma_20":40299.25,"sma_60":33165.42,"sma_120":28792.58},{"date":"2026-06-04","open":44985,"high":45885,"low":44565,"close":44950,"volume":27842,"rsi_14":65.84,"sma_20":40771.75,"sma_60":33444.67,"sma_120":28997.21},{"date":"2026-06-05","open":43585,"high":43720,"low":41940,"close":42705,"volume":18532,"rsi_14":55.74,"sma_20":41015.75,"sma_60":33715.83,"sma_120":29183.5},{"date":"2026-06-08","open":38450,"high":40800,"low":38450,"close":38755,"volume":32099,"rsi_14":49.92,"sma_20":41026.5,"sma_60":33895.58,"sma_120":29334.12},{"date":"2026-06-09","open":40830,"high":42360,"low":39835,"close":42360,"volume":18667,"rsi_14":58.07,"sma_20":41217.0,"sma_60":34129.08,"sma_120":29512.92},{"date":"2026-06-10","open":41410,"high":41670,"low":39375,"close":40295,"volume":12562,"rsi_14":56.78,"sma_20":41224.0,"sma_60":34329.75,"sma_120":29674.46},{"date":"2026-06-11","open":39250,"high":40885,"low":38760,"close":40885,"volume":9159,"rsi_14":58.08,"sma_20":41298.0,"sma_60":34548.33,"sma_120":29841.12},{"date":"2026-06-12","open":43155,"high":44155,"low":42310,"close":42920,"volume":24714,"rsi_14":56.38,"sma_20":41424.0,"sma_60":34795.33,"sma_120":30025.92},{"date":"2026-06-15","open":44510,"high":45100,"low":44360,"close":44775,"volume":9961,"rsi_14":59.4,"sma_20":41620.25,"sma_60":35069.25,"sma_120":30223.71},{"date":"2026-06-16","open":45520,"high":45880,"low":44865,"close":45880,"volume":17474,"rsi_14":59.22,"sma_20":41975.0,"sma_60":35336.33,"sma_120":30433.46},{"date":"2026-06-17","open":45315,"high":46525,"low":45195,"close":46395,"volume":11256,"rsi_14":58.26,"sma_20":42350.75,"sma_60":35622.92,"sma_120":30651.12},{"date":"2026-06-18","open":46395,"high":47560,"low":46395,"close":47035,"volume":30102,"rsi_14":60.09,"sma_20":42837.25,"sma_60":35919.92,"sma_120":30872.12},{"date":"2026-06-19","open":48495,"high":48960,"low":46275,"close":47545,"volume":33540,"rsi_14":58.71,"sma_20":43352.5,"sma_60":36255.83,"sma_120":31099.92},{"date":"2026-06-22","open":47025,"high":48245,"low":46520,"close":47550,"volume":26504,"rsi_14":54.31,"sma_20":43722.25,"sma_60":36578.5,"sma_120":31326.62},{"date":"2026-06-23","open":47550,"high":47750,"low":42915,"close":42975,"volume":24187,"rsi_14":44.09,"sma_20":43851.25,"sma_60":36821.58,"sma_120":31512.29},{"date":"2026-06-24","open":43180,"high":44690,"low":42185,"close":44345,"volume":20684,"rsi_14":48.79,"sma_20":43988.5,"sma_60":37100.33,"sma_120":31708.67},{"date":"2026-06-25","open":46620,"high":47080,"low":45840,"close":46625,"volume":20149,"rsi_14":57.81,"sma_20":44187.25,"sma_60":37419.42,"sma_120":31924.25},{"date":"2026-06-26","open":46000,"high":46215,"low":42350,"close":43970,"volume":19325,"rsi_14":60.95,"sma_20":44266.5,"sma_60":37706.5,"sma_120":32117.17},{"date":"2026-06-29","open":43980,"high":44655,"low":42460,"close":44035,"volume":24275,"rsi_14":54.13,"sma_20":44285.0,"sma_60":38010.08,"sma_120":32306.92},{"date":"2026-06-30","open":43970,"high":45085,"low":42920,"close":44340,"volume":17479,"rsi_14":60.93,"sma_20":44211.25,"sma_60":38285.08,"sma_120":32499.17},{"date":"2026-07-01","open":44900,"high":44900,"low":42500,"close":43515,"volume":11550,"rsi_14":57.02,"sma_20":44092.75,"sma_60":38567.58,"sma_120":32680.58},{"date":"2026-07-02","open":41335,"high":42420,"low":39835,"close":41000,"volume":24923,"rsi_14":45.01,"sma_20":43895.25,"sma_60":38794.5,"sma_120":32835.42},{"date":"2026-07-03","open":40430,"high":42500,"low":38610,"close":42465,"volume":37492,"rsi_14":43.87,"sma_20":43883.25,"sma_60":39039.92,"sma_120":32999.38},{"date":"2026-07-06","open":42490,"high":43530,"low":40925,"close":42180,"volume":19600,"rsi_14":39.73,"sma_20":44054.5,"sma_60":39277.83,"sma_120":33160.12},{"date":"2026-07-07","open":41470,"high":41505,"low":38700,"close":40260,"volume":15158,"rsi_14":34.2,"sma_20":43949.5,"sma_60":39449.67,"sma_120":33304.46},{"date":"2026-07-08","open":39130,"high":40725,"low":37600,"close":38085,"volume":16246,"rsi_14":28.64,"sma_20":43839.0,"sma_60":39595.92,"sma_120":33428.92},{"date":"2026-07-09","open":39115,"high":39430,"low":37000,"close":38065,"volume":17140,"rsi_14":26.83,"sma_20":43698.0,"sma_60":39733.25,"sma_120":33551.83},{"date":"2026-07-10","open":39685,"high":40265,"low":38965,"close":39325,"volume":30050,"rsi_14":31.06,"sma_20":43518.25,"sma_60":39897.17,"sma_120":33681.92},{"date":"2026-07-13","open":39055,"high":39440,"low":35485,"close":35485,"volume":23915,"rsi_14":32.15,"sma_20":43053.75,"sma_60":39982.92,"sma_120":33779.25},{"date":"2026-07-14","open":35410,"high":36460,"low":33775,"close":35970,"volume":30761,"rsi_14":29.16,"sma_20":42558.25,"sma_60":40063.67,"sma_120":33876.5},{"date":"2026-07-15","open":37980,"high":38840,"low":37780,"close":38345,"volume":12541,"rsi_14":29.49,"sma_20":42155.75,"sma_60":40174.67,"sma_120":33992.08},{"date":"2026-07-16","open":36650,"high":36800,"low":35210,"close":35860,"volume":18932,"rsi_14":29.75,"sma_20":41597.0,"sma_60":40243.33,"sma_120":34084.33},{"date":"2026-07-20","open":34395,"high":35575,"low":33892,"close":34200,"volume":24808,"rsi_14":27.25,"sma_20":40929.75,"sma_60":40284.17,"sma_120":34163.21},{"date":"2026-07-21","open":34095,"high":35730,"low":33620,"close":35370,"volume":14075,"rsi_14":30.05,"sma_20":40320.75,"sma_60":40330.0,"sma_120":34251.58},{"date":"2026-07-22","open":37085,"high":37500,"low":35600,"close":35745,"volume":19535,"rsi_14":32.36,"sma_20":39959.25,"sma_60":40377.33,"sma_120":34341.04},{"date":"2026-07-23","open":36280,"high":37450,"low":36165,"close":37450,"volume":24430,"rsi_14":41.64,"sma_20":39614.5,"sma_60":40451.25,"sma_120":34442.58},{"date":"2026-07-24","open":36535,"high":36850,"low":34970,"close":35290,"volume":17916,"rsi_14":33.63,"sma_20":39047.75,"sma_60":40486.58,"sma_120":34528.33},{"date":"2026-07-27","open":35290,"high":35660,"low":34480,"close":35550,"volume":17912,"rsi_14":34.86,"sma_20":38626.75,"sma_60":40512.83,"sma_120":34611.0},{"date":"2026-07-28","open":33665,"high":33665,"low":31325,"close":31325,"volume":17997,"rsi_14":31.54,"sma_20":37991.25,"sma_60":40466.75,"sma_120":34654.88},{"date":"2026-07-29","open":31760,"high":32485,"low":27500,"close":29525,"volume":73185,"rsi_14":32.03,"sma_20":37250.5,"sma_60":40387.08,"sma_120":34680.75},{"date":"2026-07-30","open":29500,"high":31200,"low":29115,"close":29400,"volume":60196,"rsi_14":31.89,"sma_20":36544.75,"sma_60":40312.25,"sma_120":34705.5},{"date":"2026-07-31","open":33790,"high":36000,"low":32450,"close":34680,"volume":51532,"rsi_14":41.69,"sma_20":36228.75,"sma_60":40298.58,"sma_120":34786.33},{"date":"2026-08-03","open":33705,"high":33705,"low":32585,"close":32890,"volume":35030,"rsi_14":44.99,"sma_20":35750.0,"sma_60":40216.33,"sma_120":34838.5},{"date":"2026-08-04","open":33140,"high":33540,"low":31900,"close":33540,"volume":24786,"rsi_14":45.34,"sma_20":35318.0,"sma_60":40133.0,"sma_120":34892.17},{"date":"2026-08-05","open":34800,"high":35145,"low":34455,"close":34930,"volume":16281,"rsi_14":43.19,"sma_20":35051.5,"sma_60":40072.67,"sma_120":34966.29},{"date":"2026-08-06","open":34210,"high":34365,"low":32880,"close":33270,"volume":13126,"rsi_14":44.66,"sma_20":34810.75,"sma_60":39957.92,"sma_120":35029.54},{"date":"2026-08-07","open":33440,"high":33725,"low":32375,"close":32930,"volume":36492,"rsi_14":47.23,"sma_20":34554.0,"sma_60":39850.0,"sma_120":35081.79},{"date":"2026-08-10","open":33390,"high":33675,"low":32900,"close":33285,"volume":11766,"rsi_14":45.29,"sma_20":34252.0,"sma_60":39731.42,"sma_120":35135.58},{"date":"2026-08-11","open":33015,"high":33700,"low":32655,"close":33535,"volume":17436,"rsi_14":44.97,"sma_20":34154.5,"sma_60":39609.5,"sma_120":35190.12},{"date":"2026-08-12","open":33755,"high":35190,"low":33755,"close":34845,"volume":29150,"rsi_14":43.97,"sma_20":34098.25,"sma_60":39543.83,"sma_120":35249.12},{"date":"2026-08-13","open":35845,"high":36325,"low":35610,"close":36000,"volume":7159,"rsi_14":51.72,"sma_20":33981.0,"sma_60":39495.83,"sma_120":35317.0},{"date":"2026-08-14","open":37035,"high":37135,"low":36245,"close":36745,"volume":6583,"rsi_14":52.84,"sma_20":34025.25,"sma_60":39486.5,"sma_120":35383.71},{"date":"2026-08-18","open":37820,"high":38150,"low":35795,"close":36350,"volume":10669,"rsi_14":64.57,"sma_20":34132.75,"sma_60":39471.67,"sma_120":35442.38},{"date":"2026-08-19","open":34430,"high":34850,"low":33795,"close":34275,"volume":9153,"rsi_14":63.56,"sma_20":34078.0,"sma_60":39373.67,"sma_120":35481.92},{"date":"2026-08-20","open":35400,"high":36450,"low":34825,"close":36320,"volume":22629,"rsi_14":67.8,"sma_20":34106.75,"sma_60":39305.75,"sma_120":35533.42},{"date":"2026-08-21","open":35785,"high":36635,"low":35595,"close":36450,"volume":21258,"rsi_14":56.19,"sma_20":34056.75,"sma_60":39219.92,"sma_120":35580.46},{"date":"2026-08-24","open":36070,"high":36295,"low":35150,"close":35525,"volume":10867,"rsi_14":59.81,"sma_20":34068.5,"sma_60":39101.17,"sma_120":35609.83},{"date":"2026-08-25","open":34550,"high":35800,"low":33980,"close":35800,"volume":7307,"rsi_14":58.66,"sma_20":34081.0,"sma_60":38991.42,"sma_120":35643.33},{"date":"2026-08-26","open":35880,"high":36425,"low":35500,"close":36115,"volume":20770,"rsi_14":54.95,"sma_20":34320.5,"sma_60":38865.58,"sma_120":35700.62},{"date":"2026-08-27","open":37015,"high":37015,"low":36295,"close":36745,"volume":4701,"rsi_14":65.87,"sma_20":34681.5,"sma_60":38714.42,"sma_120":35792.38},{"date":"2026-08-28","open":36335,"high":36540,"low":35870,"close":36045,"volume":14337,"rsi_14":63.78,"sma_20":35013.75,"sma_60":38550.42,"sma_120":35857.92},{"date":"2026-08-31","open":35110,"high":36235,"low":34515,"close":36235,"volume":13457,"rsi_14":63.24,"sma_20":35091.5,"sma_60":38405.17,"sma_120":35924.92},{"date":"2026-09-01","open":35915,"high":36260,"low":35640,"close":36260,"volume":11357,"rsi_14":62.48,"sma_20":35260.0,"sma_60":38297.75,"sma_120":36006.79},{"date":"2026-09-02","open":35105,"high":35320,"low":34600,"close":34635,"volume":17208,"rsi_14":49.07,"sma_20":35314.75,"sma_60":38229.08,"sma_120":36062.33},{"date":"2026-09-03","open":34790,"high":35210,"low":34075,"close":34730,"volume":18149,"rsi_14":43.76,"sma_20":35304.75,"sma_60":38101.92,"sma_120":36115.5},{"date":"2026-09-04","open":35120,"high":35585,"low":34990,"close":35405,"volume":6423,"rsi_14":43.37,"sma_20":35411.5,"sma_60":38020.42,"sma_120":36175.08},{"date":"2026-09-07","open":36300,"high":36885,"low":36300,"close":36855,"volume":7593,"rsi_14":52.26,"sma_20":35607.75,"sma_60":37953.25,"sma_120":36250.79},{"date":"2026-09-08","open":37170,"high":37850,"low":36740,"close":36890,"volume":11295,"rsi_14":64.34,"sma_20":35788.0,"sma_60":37852.75,"sma_120":36324.04},{"date":"2026-09-09","open":36685,"high":37545,"low":36685,"close":37440,"volume":11523,"rsi_14":57.35,"sma_20":35983.25,"sma_60":37730.5,"sma_120":36399.88},{"date":"2026-09-10","open":37225,"high":37400,"low":36510,"close":37400,"volume":3935,"rsi_14":56.31,"sma_20":36111.0,"sma_60":37589.17,"sma_120":36462.75},{"date":"2026-09-11","open":36060,"high":36720,"low":36060,"close":36530,"volume":3696,"rsi_14":56.72,"sma_20":36137.5,"sma_60":37424.75,"sma_120":36523.83},{"date":"2026-09-14","open":35190,"high":35705,"low":35080,"close":35400,"volume":12483,"rsi_14":47.6,"sma_20":36070.25,"sma_60":37230.83,"sma_120":36575.38},{"date":"2026-09-15","open":35100,"high":35380,"low":34700,"close":34790,"volume":21595,"rsi_14":42.32,"sma_20":35992.25,"sma_60":37018.25,"sma_120":36637.04},{"date":"2026-09-16","open":34710,"high":35390,"low":34710,"close":35385,"volume":8977,"rsi_14":42.08,"sma_20":36047.75,"sma_60":36815.5,"sma_120":36697.0},{"date":"2026-09-17","open":35675,"high":35895,"low":35230,"close":35615,"volume":5202,"rsi_14":47.35,"sma_20":36012.5,"sma_60":36692.83,"sma_120":36757.21},{"date":"2026-09-18","open":36385,"high":36420,"low":36075,"close":36315,"volume":5624,"rsi_14":50.46,"sma_20":36005.75,"sma_60":36559.0,"sma_120":36829.67},{"date":"2026-09-21","open":36515,"high":37050,"low":36515,"close":36745,"volume":9271,"rsi_14":52.68,"sma_20":36066.75,"sma_60":36394.33,"sma_120":36906.88},{"date":"2026-09-22","open":37790,"high":37815,"low":36805,"close":37190,"volume":9001,"rsi_14":66.26,"sma_20":36136.25,"sma_60":36281.33,"sma_120":36993.92},{"date":"2026-09-23","open":37625,"high":37845,"low":36945,"close":37490,"volume":7565,"rsi_14":67.12,"sma_20":36205.0,"sma_60":36172.25,"sma_120":37091.17},{"date":"2026-09-28","open":37220,"high":37220,"low":36340,"close":36485,"volume":8395,"rsi_14":56.44,"sma_20":36192.0,"sma_60":36041.33,"sma_120":37163.21},{"date":"2026-09-29","open":36260,"high":36530,"low":35965,"close":36485,"volume":17645,"rsi_14":47.33,"sma_20":36214.0,"sma_60":35924.17,"sma_120":37245.88},{"date":"2026-09-30","open":36655,"high":36840,"low":36150,"close":36415,"volume":3045,"rsi_14":46.59,"sma_20":36223.0,"sma_60":35847.75,"sma_120":37321.12},{"date":"2026-10-01","open":36050,"high":36940,"low":35895,"close":36915,"volume":4844,"rsi_14":46.21,"sma_20":36255.75,"sma_60":35755.25,"sma_120":37397.58},{"date":"2026-10-02","open":36720,"high":37250,"low":36720,"close":37250,"volume":19821,"rsi_14":48.96,"sma_20":36386.5,"sma_60":35673.08,"sma_120":37475.46},{"date":"2026-10-06","open":37190,"high":37330,"low":36670,"close":37015,"volume":8900,"rsi_14":53.68,"sma_20":36500.75,"sma_60":35619.0,"sma_120":37534.33},{"date":"2026-10-07","open":36500,"high":37050,"low":36080,"close":36255,"volume":9321,"rsi_14":56.88,"sma_20":36543.25,"sma_60":35588.5,"sma_120":37592.21},{"date":"2026-10-08","open":36190,"high":36190,"low":35280,"close":35430,"volume":6049,"rsi_14":54.98,"sma_20":36472.0,"sma_60":35544.58,"sma_120":37638.92},{"date":"2026-10-12","open":34855,"high":34880,"low":33685,"close":33930,"volume":7402,"rsi_14":40.08,"sma_20":36324.0,"sma_60":35454.67,"sma_120":37675.92},{"date":"2026-10-13","open":32700,"high":32700,"low":31250,"close":31765,"volume":12340,"rsi_14":29.23,"sma_20":36040.25,"sma_60":35392.67,"sma_120":37687.79},{"date":"2026-10-14","open":32120,"high":32725,"low":31405,"close":31875,"volume":17331,"rsi_14":24.42,"sma_20":35764.0,"sma_60":35324.42,"sma_120":37694.04},{"date":"2026-10-15","open":30020,"high":30260,"low":28750,"close":28830,"volume":15059,"rsi_14":14.96,"sma_20":35379.0,"sma_60":35165.83,"sma_120":37670.25},{"date":"2026-10-16","open":29580,"high":30505,"low":29445,"close":29885,"volume":28318,"rsi_14":19.32,"sma_20":35103.25,"sma_60":35066.25,"sma_120":37654.79},{"date":"2026-10-19","open":28935,"high":30410,"low":28870,"close":30410,"volume":7509,"rsi_14":20.82,"sma_20":34884.25,"sma_60":35003.08,"sma_120":37643.62},{"date":"2026-10-20","open":29850,"high":29850,"low":28830,"close":29235,"volume":15256,"rsi_14":20.53,"sma_20":34576.75,"sma_60":34900.83,"sma_120":37615.42},{"date":"2026-10-21","open":29790,"high":30485,"low":29600,"close":30015,"volume":12497,"rsi_14":25.27,"sma_20":34296.75,"sma_60":34805.33,"sma_120":37591.33},{"date":"2026-10-22","open":29750,"high":30015,"low":28775,"close":28920,"volume":1514,"rsi_14":23.43,"sma_20":33927.0,"sma_60":34663.17,"sma_120":37557.21},{"date":"2026-10-23","open":27573,"high":29025,"low":27015,"close":29025,"volume":17666,"rsi_14":21.23,"sma_20":33541.0,"sma_60":34558.75,"sma_120":37522.67}],"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 AI코리아그로스액티브","phase":"above-fold","symbol_resolved":true}