{"status":"ok","report":{"price_analysis":{"current":11320.0,"change_1d":0.5,"change_7d":-0.2,"change_30d":-2.6,"high_30d":11925.0,"low_30d":10825.0,"position_in_range":45.0,"support":10935.0,"resistance":11815.0},"summary":"TIGER 글로벌멀티에셋TIF액티브(440340)은(는) INDXX 멀티에셋인컴 지수(시장가격 지수)를 추종하는 ETF입니다, 순자산 285억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.6로 중립 구간입니다. MACD(-115.85)가 시그널선(-132.03)을 상회합니다(골든크로스). 현재가가 SMA20(11372)과 SMA60(11788) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11164~11580 (현재 위치 38%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":42.5531914893617,"macd":-115.85078576159867,"macd_signal":-132.03275717027034,"sma_20":11371.85,"sma_60":11788.116666666667,"bb_upper":11579.838725655984,"bb_lower":11163.861274344017,"atr_14":180.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -121.00, 기관 순매수 4255.00. 30일 누적: 외국인 -48.00, 기관 1.34만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-121.0,"institutional_flow":4255.0,"data":[{"date":"2026-10-23","foreign_net":-266.0,"institution_net":381.0,"retail_net":-115.0},{"date":"2026-10-22","foreign_net":-6.0,"institution_net":39.0,"retail_net":-33.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":97.0,"retail_net":-97.0},{"date":"2026-10-20","foreign_net":274.0,"institution_net":2036.0,"retail_net":-2310.0},{"date":"2026-10-19","foreign_net":-123.0,"institution_net":1702.0,"retail_net":-1579.0},{"date":"2026-10-16","foreign_net":119.0,"institution_net":-2677.0,"retail_net":2558.0},{"date":"2026-10-15","foreign_net":-223.0,"institution_net":426.0,"retail_net":-203.0},{"date":"2026-10-14","foreign_net":-56.0,"institution_net":26.0,"retail_net":30.0},{"date":"2026-10-13","foreign_net":144.0,"institution_net":389.0,"retail_net":-533.0},{"date":"2026-10-12","foreign_net":59.0,"institution_net":84.0,"retail_net":-143.0},{"date":"2026-10-08","foreign_net":-258.0,"institution_net":569.0,"retail_net":-311.0},{"date":"2026-10-07","foreign_net":-26.0,"institution_net":5320.0,"retail_net":-5294.0},{"date":"2026-10-06","foreign_net":309.0,"institution_net":-393.0,"retail_net":84.0},{"date":"2026-10-02","foreign_net":-341.0,"institution_net":691.0,"retail_net":-350.0},{"date":"2026-10-01","foreign_net":50.0,"institution_net":-500.0,"retail_net":450.0},{"date":"2026-09-30","foreign_net":362.0,"institution_net":-708.0,"retail_net":346.0},{"date":"2026-09-29","foreign_net":-330.0,"institution_net":463.0,"retail_net":-133.0},{"date":"2026-09-28","foreign_net":-66.0,"institution_net":-201.0,"retail_net":267.0},{"date":"2026-09-23","foreign_net":-11.0,"institution_net":1593.0,"retail_net":-1582.0},{"date":"2026-09-22","foreign_net":-214.0,"institution_net":208.0,"retail_net":6.0},{"date":"2026-09-21","foreign_net":-45.0,"institution_net":-4116.0,"retail_net":4161.0},{"date":"2026-09-18","foreign_net":182.0,"institution_net":-86.0,"retail_net":-96.0},{"date":"2026-09-17","foreign_net":37.0,"institution_net":2041.0,"retail_net":-2078.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-178.0,"retail_net":178.0},{"date":"2026-09-15","foreign_net":-67.0,"institution_net":-255.0,"retail_net":322.0},{"date":"2026-09-14","foreign_net":-19.0,"institution_net":-507.0,"retail_net":526.0},{"date":"2026-09-11","foreign_net":-37.0,"institution_net":2435.0,"retail_net":-2398.0},{"date":"2026-09-10","foreign_net":239.0,"institution_net":718.0,"retail_net":-957.0},{"date":"2026-09-09","foreign_net":80.0,"institution_net":525.0,"retail_net":-605.0},{"date":"2026-09-08","foreign_net":185.0,"institution_net":3234.0,"retail_net":-3419.0}],"periods":{"d1":{"foreign_net":-266.0,"institution_net":381.0,"retail_net":-115.0},"d3":{"foreign_net":-272.0,"institution_net":517.0,"retail_net":-245.0},"d7":{"foreign_net":-225.0,"institution_net":2004.0,"retail_net":-1779.0},"d14":{"foreign_net":-394.0,"institution_net":8690.0,"retail_net":-8296.0},"d30":{"foreign_net":-48.0,"institution_net":13356.0,"retail_net":-13308.0}}},"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":"C","percentile":52,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.6,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.7449,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.74,"summary":"배당수익률 3.74%","metrics":[{"name":"배당수익률","value":3.74,"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":"2026-10-24T01:11:30.107464+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"INDXX 멀티에셋인컴 지수(시장가격 지수)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.55,"aum":28500000000.0,"aum_display":"285억","dividend_yield":null,"tracking_error":2.69,"holdings":[{"ticker":"","name":"GOOGL 5.45 11/15/55","weight":null},{"ticker":"","name":"AAPL 4.65 02/23/46","weight":null},{"ticker":"","name":"MSFT 5.3 02/08/41","weight":null},{"ticker":"","name":"T 4 1/8 10/31/27","weight":null},{"ticker":"","name":"T 4 3/8 05/15/34","weight":null},{"ticker":"","name":"T 4 1/2 11/15/33","weight":null},{"ticker":"","name":"T 4 1/8 11/15/32","weight":null},{"ticker":"","name":"ISHARES INGR CORP BD B/W ETF","weight":null},{"ticker":"","name":"VANECK IG FLOATING RATE ETF","weight":null},{"ticker":"","name":"ISHARES PREFERRED & INCOME S","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":11320.0,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-30","close":8939.9188},{"date":"2022-08-31","close":8692.8877},{"date":"2022-09-01","close":8706.0049},{"date":"2022-09-02","close":8775.9648},{"date":"2022-09-05","close":8819.6953},{"date":"2022-09-06","close":8810.9492},{"date":"2022-09-07","close":8850.3047},{"date":"2022-09-08","close":8959.6221},{"date":"2022-09-13","close":9007.7236},{"date":"2022-09-14","close":8937.7549},{"date":"2022-09-15","close":8955.2471},{"date":"2022-09-16","close":8863.4238},{"date":"2022-09-19","close":8859.0508},{"date":"2022-09-20","close":8889.6582},{"date":"2022-09-21","close":8845.9316},{"date":"2022-09-22","close":8850.3047},{"date":"2022-09-23","close":8828.4434},{"date":"2022-09-26","close":8797.8301},{"date":"2022-09-27","close":8719.1221},{"date":"2022-09-28","close":8745.3594},{"date":"2022-09-29","close":8806.7314},{"date":"2022-09-30","close":8758.5107},{"date":"2022-10-04","close":8876.8672},{"date":"2022-10-05","close":8868.1016},{"date":"2022-10-06","close":8797.959},{"date":"2022-10-07","close":8740.9736},{"date":"2022-10-11","close":8758.5107},{"date":"2022-10-12","close":8762.8936},{"date":"2022-10-13","close":8723.4414},{"date":"2022-10-14","close":8780.4307},{"date":"2022-10-17","close":8762.8936},{"date":"2022-10-18","close":8797.959},{"date":"2022-10-19","close":8811.1152},{"date":"2022-10-20","close":8762.8936},{"date":"2022-10-21","close":8762.8936},{"date":"2022-10-24","close":8903.1709},{"date":"2022-10-25","close":8925.0908},{"date":"2022-10-26","close":8911.9404},{"date":"2022-10-27","close":8894.4014},{"date":"2022-10-28","close":8911.9834},{"date":"2022-10-31","close":8999.8672},{"date":"2022-11-01","close":8969.1094},{"date":"2022-11-02","close":8955.9268},{"date":"2022-11-03","close":8885.6152},{"date":"2022-11-04","close":8876.8271},{"date":"2022-11-07","close":8815.3027},{"date":"2022-11-08","close":8740.5986},{"date":"2022-11-09","close":8643.915},{"date":"2022-11-10","close":8661.4971},{"date":"2022-11-11","close":8525.2676},{"date":"2022-11-14","close":8542.8477},{"date":"2022-11-15","close":8560.4219},{"date":"2022-11-16","close":8578.0029},{"date":"2022-11-17","close":8617.5488},{"date":"2022-11-18","close":8674.6846},{"date":"2022-11-21","close":8771.3604},{"date":"2022-11-22","close":8780.1494},{"date":"2022-11-23","close":8824.0918},{"date":"2022-11-24","close":8727.4131},{"date":"2022-11-25","close":8696.6523},{"date":"2022-11-28","close":8766.9629},{"date":"2022-11-29","close":8634.7979},{"date":"2022-11-30","close":8577.5303},{"date":"2022-12-01","close":8555.498},{"date":"2022-12-02","close":8595.1504},{"date":"2022-12-05","close":8533.4678},{"date":"2022-12-06","close":8590.7451},{"date":"2022-12-07","close":8581.9326},{"date":"2022-12-08","close":8599.5576},{"date":"2022-12-09","close":8537.875},{"date":"2022-12-12","close":8502.6279},{"date":"2022-12-13","close":8502.6279},{"date":"2022-12-14","close":8520.2559},{"date":"2022-12-15","close":8559.9033},{"date":"2022-12-16","close":8559.9033},{"date":"2022-12-19","close":8445.3623},{"date":"2022-12-20","close":8299.9785},{"date":"2022-12-21","close":8247.1143},{"date":"2022-12-22","close":8286.7666},{"date":"2022-12-23","close":8277.9551},{"date":"2022-12-26","close":8255.9248},{"date":"2022-12-27","close":8255.9248},{"date":"2022-12-28","close":8185.1353},{"date":"2022-12-29","close":8109.9204},{"date":"2023-01-02","close":8185.1353},{"date":"2023-01-03","close":8176.2856},{"date":"2023-01-04","close":8189.5596},{"date":"2023-01-05","close":8216.1104},{"date":"2023-01-06","close":8202.834},{"date":"2023-01-09","close":8167.4375},{"date":"2023-01-10","close":8158.5879},{"date":"2023-01-11","close":8171.8633},{"date":"2023-01-12","close":8198.4062},{"date":"2023-01-13","close":8220.5293},{"date":"2023-01-16","close":8167.4375},{"date":"2023-01-17","close":8176.2856},{"date":"2023-01-18","close":8198.4062},{"date":"2023-01-19","close":8132.04},{"date":"2023-01-20","close":8123.1909},{"date":"2023-01-25","close":8136.4683},{"date":"2023-01-26","close":8149.7407},{"date":"2023-01-27","close":8167.4375},{"date":"2023-01-30","close":8140.8315},{"date":"2023-01-31","close":8127.5308},{"date":"2023-02-01","close":8189.6089},{"date":"2023-02-02","close":8154.1382},{"date":"2023-02-03","close":8225.0762},{"date":"2023-02-06","close":8309.3252},{"date":"2023-02-07","close":8304.8916},{"date":"2023-02-08","close":8340.3662},{"date":"2023-02-09","close":8349.2334},{"date":"2023-02-10","close":8296.0244},{"date":"2023-02-13","close":8398.0039},{"date":"2023-02-14","close":8398.0039},{"date":"2023-02-15","close":8446.7793},{"date":"2023-02-16","close":8460.082},{"date":"2023-02-17","close":8499.9883},{"date":"2023-02-20","close":8495.5547},{"date":"2023-02-21","close":8499.9883},{"date":"2023-02-22","close":8468.9492},{"date":"2023-02-23","close":8424.6113},{"date":"2023-02-24","close":8499.9883},{"date":"2023-02-27","close":8562.2275},{"date":"2023-02-28","close":8597.79},{"date":"2023-03-02","close":8468.8643},{"date":"2023-03-03","close":8419.9639},{"date":"2023-03-06","close":8477.7607},{"date":"2023-03-07","close":8499.9873},{"date":"2023-03-08","close":8531.1064},{"date":"2023-03-09","close":8553.334},{"date":"2023-03-10","close":8482.207},{"date":"2023-03-13","close":8388.8477},{"date":"2023-03-14","close":8366.6182},{"date":"2023-03-15","close":8348.8359},{"date":"2023-03-16","close":8406.6338},{"date":"2023-03-17","close":8357.7256},{"date":"2023-03-20","close":8353.2822},{"date":"2023-03-21","close":8371.0664},{"date":"2023-03-22","close":8411.0742},{"date":"2023-03-23","close":8228.8086},{"date":"2023-03-24","close":8273.2666},{"date":"2023-03-27","close":8357.7256},{"date":"2023-03-28","close":8335.5},{"date":"2023-03-29","close":8357.7256},{"date":"2023-03-30","close":8375.5654},{"date":"2023-03-31","close":8406.7861},{"date":"2023-04-03","close":8562.8789},{"date":"2023-04-04","close":8620.8555},{"date":"2023-04-05","close":8553.959},{"date":"2023-04-06","close":8611.9404},{"date":"2023-04-07","close":8607.4756},{"date":"2023-04-10","close":8607.4756},{"date":"2023-04-11","close":8611.9404},{"date":"2023-04-12","close":8669.916},{"date":"2023-04-13","close":8576.2598},{"date":"2023-04-14","close":8652.0762},{"date":"2023-04-17","close":8580.7178},{"date":"2023-04-18","close":8607.4756},{"date":"2023-04-19","close":8652.0762},{"date":"2023-04-20","close":8616.3994},{"date":"2023-04-21","close":8660.9971},{"date":"2023-04-24","close":8683.2949},{"date":"2023-04-25","close":8701.1357},{"date":"2023-04-26","close":8710.0537},{"date":"2023-04-27","close":8687.6982},{"date":"2023-04-28","close":8701.1094},{"date":"2023-05-02","close":8710.0547},{"date":"2023-05-03","close":8696.6416},{"date":"2023-05-04","close":8625.1025},{"date":"2023-05-08","close":8575.9141},{"date":"2023-05-09","close":8584.8564},{"date":"2023-05-10","close":8566.9746},{"date":"2023-05-11","close":8589.3291},{"date":"2023-05-12","close":8634.0439},{"date":"2023-05-15","close":8625.1025},{"date":"2023-05-16","close":8625.1025},{"date":"2023-05-17","close":8602.7441},{"date":"2023-05-18","close":8799.2701},{"date":"2023-05-19","close":8571.4482},{"date":"2023-05-22","close":8504.377},{"date":"2023-05-23","close":8450.7207},{"date":"2023-05-24","close":8651.435},{"date":"2023-05-25","close":8504.377},{"date":"2023-05-26","close":8464.1318},{"date":"2023-05-30","close":8513.4492},{"date":"2023-05-31","close":8517.9307},{"date":"2023-06-01","close":8522.416},{"date":"2023-06-02","close":8446.2021},{"date":"2023-06-05","close":8500.002},{"date":"2023-06-07","close":8491.0322},{"date":"2023-06-08","close":8482.0684},{"date":"2023-06-09","close":8441.7188},{"date":"2023-06-12","close":8414.8213},{"date":"2023-06-13","close":8334.123},{"date":"2023-06-14","close":8356.54},{"date":"2023-06-15","close":8378.9551},{"date":"2023-06-16","close":8378.9551},{"date":"2023-06-19","close":8423.7871},{"date":"2023-06-20","close":8405.8525},{"date":"2023-06-21","close":8464.1328},{"date":"2023-06-22","close":8473.1006},{"date":"2023-06-23","close":8517.9307},{"date":"2023-06-26","close":8500.002},{"date":"2023-06-27","close":8513.4492},{"date":"2023-06-28","close":8576.2119},{"date":"2023-06-29","close":8612.1709},{"date":"2023-06-30","close":8634.6455},{"date":"2023-07-03","close":8816.7229},{"date":"2023-07-04","close":8781.8174},{"date":"2023-07-05","close":8759.2315},{"date":"2023-07-06","close":8741.7787},{"date":"2023-07-07","close":8504.2939},{"date":"2023-07-10","close":8504.2939},{"date":"2023-07-11","close":8670.941},{"date":"2023-07-12","close":8656.5682},{"date":"2023-07-13","close":8626.7958},{"date":"2023-07-14","close":8414.3975},{"date":"2023-07-17","close":8382.9297},{"date":"2023-07-18","close":8530.2923},{"date":"2023-07-19","close":8423.3867},{"date":"2023-07-20","close":8468.334},{"date":"2023-07-21","close":8544.7471},{"date":"2023-07-24","close":8535.7578},{"date":"2023-07-25","close":8703.7933},{"date":"2023-07-26","close":8513.2852},{"date":"2023-07-27","close":8741.7787},{"date":"2023-07-28","close":8454.8496},{"date":"2023-07-31","close":8680.1807},{"date":"2023-08-01","close":8741.7787},{"date":"2023-08-02","close":8782.844},{"date":"2023-08-03","close":8553.7383},{"date":"2023-08-04","close":8589.6963},{"date":"2023-08-07","close":8585.2041},{"date":"2023-08-08","close":8657.1201},{"date":"2023-08-09","close":8684.0918},{"date":"2023-08-10","close":8697.5723},{"date":"2023-08-11","close":8693.0801},{"date":"2023-08-14","close":8733.5342},{"date":"2023-08-16","close":8711.0596},{"date":"2023-08-17","close":8697.5723},{"date":"2023-08-18","close":8648.1299},{"date":"2023-08-21","close":8688.5811},{"date":"2023-08-22","close":8643.6377},{"date":"2023-08-23","close":8652.627},{"date":"2023-08-24","close":8652.627},{"date":"2023-08-25","close":8580.707},{"date":"2023-08-28","close":8603.1816},{"date":"2023-08-29","close":8621.1641},{"date":"2023-08-30","close":8697.7744},{"date":"2023-08-31","close":8702.2832},{"date":"2023-09-01","close":8675.2451},{"date":"2023-09-04","close":8675.2451},{"date":"2023-09-05","close":8715.8018},{"date":"2023-09-06","close":8675.2451},{"date":"2023-09-07","close":8693.2617},{"date":"2023-09-08","close":8706.7881},{"date":"2023-09-11","close":8711.292},{"date":"2023-09-12","close":8675.2451},{"date":"2023-09-13","close":8684.2559},{"date":"2023-09-14","close":8684.2559},{"date":"2023-09-15","close":8706.7881},{"date":"2023-09-18","close":8666.2295},{"date":"2023-09-19","close":8652.708},{"date":"2023-09-20","close":8666.2295},{"date":"2023-09-21","close":8670.7354},{"date":"2023-09-22","close":8630.1748},{"date":"2023-09-25","close":8648.2031},{"date":"2023-09-26","close":8612.1494},{"date":"2023-09-27","close":8652.708},{"date":"2023-10-04","close":8494.9756},{"date":"2023-10-05","close":8503.9902},{"date":"2023-10-06","close":8494.9756},{"date":"2023-10-10","close":8562.5762},{"date":"2023-10-11","close":8544.5498},{"date":"2023-10-12","close":8607.6396},{"date":"2023-10-13","close":8589.6172},{"date":"2023-10-16","close":8625.666},{"date":"2023-10-17","close":8630.1748},{"date":"2023-10-18","close":8585.1064},{"date":"2023-10-19","close":8562.5762},{"date":"2023-10-20","close":8467.9346},{"date":"2023-10-23","close":8517.5117},{"date":"2023-10-24","close":8458.9209},{"date":"2023-10-25","close":8481.4551},{"date":"2023-10-26","close":8458.9209},{"date":"2023-10-27","close":8522.0156},{"date":"2023-10-30","close":8481.3262},{"date":"2023-10-31","close":8458.7217},{"date":"2023-11-01","close":8490.3691},{"date":"2023-11-02","close":8517.4961},{"date":"2023-11-03","close":8544.6221},{"date":"2023-11-06","close":8427.0742},{"date":"2023-11-07","close":8395.4297},{"date":"2023-11-08","close":8431.5947},{"date":"2023-11-09","close":8440.6387},{"date":"2023-11-10","close":8418.0361},{"date":"2023-11-13","close":8494.8906},{"date":"2023-11-14","close":8540.0996},{"date":"2023-11-15","close":8517.4961},{"date":"2023-11-16","close":8445.1611},{"date":"2023-11-17","close":8454.2031},{"date":"2023-11-20","close":8440.6387},{"date":"2023-11-21","close":8454.2031},{"date":"2023-11-22","close":8499.4102},{"date":"2023-11-23","close":8522.0156},{"date":"2023-11-24","close":8571.7461},{"date":"2023-11-27","close":8558.1807},{"date":"2023-11-28","close":8544.6221},{"date":"2023-11-29","close":8544.6201},{"date":"2023-11-30","close":8544.6201},{"date":"2023-12-01","close":8608.083},{"date":"2023-12-04","close":8698.7402},{"date":"2023-12-05","close":8716.874},{"date":"2023-12-06","close":8757.668},{"date":"2023-12-07","close":8825.6631},{"date":"2023-12-08","close":8707.8066},{"date":"2023-12-11","close":8780.333},{"date":"2023-12-12","close":8789.3994},{"date":"2023-12-13","close":8848.3301},{"date":"2023-12-14","close":8852.8623},{"date":"2023-12-15","close":8898.1914},{"date":"2023-12-18","close":8880.0605},{"date":"2023-12-19","close":8929.9219},{"date":"2023-12-20","close":8920.8555},{"date":"2023-12-21","close":8916.3242},{"date":"2023-12-22","close":8911.7881},{"date":"2023-12-26","close":8884.5938},{"date":"2023-12-27","close":8902.7783},{"date":"2023-12-28","close":8893.6865},{"date":"2024-01-02","close":8939.1533},{"date":"2024-01-03","close":8970.9834},{"date":"2024-01-04","close":8970.9834},{"date":"2024-01-05","close":8961.8896},{"date":"2024-01-08","close":8970.9834},{"date":"2024-01-09","close":8970.9834},{"date":"2024-01-10","close":9020.999},{"date":"2024-01-11","close":8993.7168},{"date":"2024-01-12","close":9002.8135},{"date":"2024-01-15","close":9080.1074},{"date":"2024-01-16","close":9107.3877},{"date":"2024-01-17","close":9171.0449},{"date":"2024-01-18","close":9380.3443},{"date":"2024-01-19","close":9089.2012},{"date":"2024-01-22","close":9166.498},{"date":"2024-01-23","close":9148.3115},{"date":"2024-01-24","close":9189.2295},{"date":"2024-01-25","close":9143.7637},{"date":"2024-01-26","close":9193.7812},{"date":"2024-01-29","close":9193.7812},{"date":"2024-01-30","close":9175.5391},{"date":"2024-01-31","close":9239.3838},{"date":"2024-02-01","close":9189.2197},{"date":"2024-02-02","close":9184.6592},{"date":"2024-02-05","close":9166.416},{"date":"2024-02-06","close":9125.374},{"date":"2024-02-07","close":9134.4951},{"date":"2024-02-08","close":9139.0527},{"date":"2024-02-13","close":9175.5391},{"date":"2024-02-14","close":9152.7363},{"date":"2024-02-15","close":9170.9785},{"date":"2024-02-16","close":9216.5762},{"date":"2024-02-19","close":9225.7031},{"date":"2024-02-20","close":9225.7031},{"date":"2024-02-21","close":9193.7793},{"date":"2024-02-22","close":9198.3389},{"date":"2024-02-23","close":9212.0234},{"date":"2024-02-26","close":9266.7422},{"date":"2024-02-27","close":9239.3838},{"date":"2024-02-28","close":9266.8145},{"date":"2024-02-29","close":9271.3857},{"date":"2024-03-04","close":9303.3906},{"date":"2024-03-05","close":9358.248},{"date":"2024-03-06","close":9362.8193},{"date":"2024-03-07","close":9362.8193},{"date":"2024-03-08","close":9321.6768},{"date":"2024-03-11","close":9271.3857},{"date":"2024-03-12","close":9271.3857},{"date":"2024-03-13","close":9298.8164},{"date":"2024-03-14","close":9335.3906},{"date":"2024-03-15","close":9349.1045},{"date":"2024-03-18","close":9385.6777},{"date":"2024-03-19","close":9467.9648},{"date":"2024-03-20","close":9467.9648},{"date":"2024-03-21","close":9426.8213},{"date":"2024-03-22","close":9541.1182},{"date":"2024-03-25","close":9545.6885},{"date":"2024-03-26","close":9559.4014},{"date":"2024-03-27","close":9600.5498},{"date":"2024-03-28","close":9650.9785},{"date":"2024-03-29","close":9687.6592},{"date":"2024-04-01","close":9701.4102},{"date":"2024-04-02","close":9664.7363},{"date":"2024-04-03","close":9609.7168},{"date":"2024-04-04","close":9632.6406},{"date":"2024-04-05","close":9632.6406},{"date":"2024-04-08","close":9641.8076},{"date":"2024-04-09","close":9650.9785},{"date":"2024-04-11","close":9623.4717},{"date":"2024-04-12","close":9715.1699},{"date":"2024-04-15","close":9705.9961},{"date":"2024-04-16","close":9705.9961},{"date":"2024-04-17","close":9614.3008},{"date":"2024-04-18","close":9568.4561},{"date":"2024-04-19","close":9550.1133},{"date":"2024-04-22","close":9586.792},{"date":"2024-04-23","close":9614.3008},{"date":"2024-04-24","close":9623.4717},{"date":"2024-04-25","close":9595.9619},{"date":"2024-04-26","close":9660.1504},{"date":"2024-04-29","close":9678.541},{"date":"2024-04-30","close":9696.9355},{"date":"2024-05-02","close":9614.1709},{"date":"2024-05-03","close":9558.999},{"date":"2024-05-07","close":9623.3652},{"date":"2024-05-08","close":9664.749},{"date":"2024-05-09","close":9673.9434},{"date":"2024-05-10","close":9747.5088},{"date":"2024-05-13","close":9747.5088},{"date":"2024-05-14","close":9742.9141},{"date":"2024-05-16","close":9701.5293},{"date":"2024-05-17","close":9742.9141},{"date":"2024-05-20","close":9752.1074},{"date":"2024-05-21","close":9798.0879},{"date":"2024-05-22","close":9788.8906},{"date":"2024-05-23","close":9798.0879},{"date":"2024-05-24","close":9765.9023},{"date":"2024-05-27","close":9765.9023},{"date":"2024-05-28","close":9742.9141},{"date":"2024-05-29","close":9724.5186},{"date":"2024-05-30","close":9747.5713},{"date":"2024-05-31","close":9862.8467},{"date":"2024-06-03","close":9849.0156},{"date":"2024-06-04","close":9849.0156},{"date":"2024-06-05","close":9812.1279},{"date":"2024-06-07","close":9802.9062},{"date":"2024-06-10","close":9835.1855},{"date":"2024-06-11","close":9867.458},{"date":"2024-06-12","close":9862.8467},{"date":"2024-06-13","close":9885.9023},{"date":"2024-06-14","close":9904.3486},{"date":"2024-06-17","close":9904.3486},{"date":"2024-06-18","close":9936.624},{"date":"2024-06-19","close":9968.9033},{"date":"2024-06-20","close":10015.0117},{"date":"2024-06-21","close":10019.623},{"date":"2024-06-24","close":10024.2344},{"date":"2024-06-25","close":10042.6768},{"date":"2024-06-26","close":10038.0654},{"date":"2024-06-27","close":9959.4609},{"date":"2024-06-28","close":9959.4609},{"date":"2024-07-01","close":9959.4609},{"date":"2024-07-02","close":9954.8379},{"date":"2024-07-03","close":10014.9482},{"date":"2024-07-04","close":9987.2051},{"date":"2024-07-05","close":9996.4541},{"date":"2024-07-08","close":9991.8301},{"date":"2024-07-09","close":10038.0654},{"date":"2024-07-10","close":10042.6895},{"date":"2024-07-11","close":10047.3125},{"date":"2024-07-12","close":10075.0557},{"date":"2024-07-15","close":10153.6582},{"date":"2024-07-16","close":10195.2725},{"date":"2024-07-17","close":10176.7773},{"date":"2024-07-18","close":10199.8955},{"date":"2024-07-19","close":10190.6484},{"date":"2024-07-22","close":10158.2812},{"date":"2024-07-23","close":10139.7842},{"date":"2024-07-24","close":10051.9375},{"date":"2024-07-25","close":10056.5615},{"date":"2024-07-26","close":10065.8086},{"date":"2024-07-29","close":10125.915},{"date":"2024-07-30","close":10112.9316},{"date":"2024-07-31","close":10108.2979},{"date":"2024-08-01","close":10071.2012},{"date":"2024-08-02","close":9927.46},{"date":"2024-08-05","close":9677.0723},{"date":"2024-08-06","close":9987.7363},{"date":"2024-08-07","close":9973.8281},{"date":"2024-08-08","close":9862.5469},{"date":"2024-08-09","close":9899.6367},{"date":"2024-08-12","close":9932.0957},{"date":"2024-08-13","close":9973.8281},{"date":"2024-08-14","close":9969.1904},{"date":"2024-08-16","close":10010.9229},{"date":"2024-08-19","close":9843.998},{"date":"2024-08-20","close":9895.0},{"date":"2024-08-21","close":9913.5469},{"date":"2024-08-22","close":9941.3691},{"date":"2024-08-23","close":9978.4648},{"date":"2024-08-26","close":9932.0957},{"date":"2024-08-27","close":10225.2632},{"date":"2024-08-28","close":9997.0117},{"date":"2024-08-29","close":9918.8887},{"date":"2024-08-30","close":9942.1367},{"date":"2024-09-02","close":9988.6436},{"date":"2024-09-03","close":10025.8428},{"date":"2024-09-04","close":9960.7393},{"date":"2024-09-05","close":9946.7891},{"date":"2024-09-06","close":9877.0371},{"date":"2024-09-09","close":9970.0391},{"date":"2024-09-10","close":9997.9424},{"date":"2024-09-11","close":9951.4404},{"date":"2024-09-12","close":10016.5391},{"date":"2024-09-13","close":9965.3877},{"date":"2024-09-19","close":10067.6963},{"date":"2024-09-20","close":10021.1914},{"date":"2024-09-23","close":10132.7988},{"date":"2024-09-24","close":10104.8975},{"date":"2024-09-25","close":10072.3447},{"date":"2024-09-26","close":10100.2461},{"date":"2024-09-27","close":10000.4736},{"date":"2024-09-30","close":9930.54},{"date":"2024-10-02","close":9981.8262},{"date":"2024-10-04","close":10056.4209},{"date":"2024-10-07","close":10200.9482},{"date":"2024-10-08","close":10154.3271},{"date":"2024-10-10","close":10214.9346},{"date":"2024-10-11","close":10200.9482},{"date":"2024-10-14","close":10289.5322},{"date":"2024-10-15","close":10378.1133},{"date":"2024-10-16","close":10387.4375},{"date":"2024-10-17","close":10448.0479},{"date":"2024-10-18","close":10448.0479},{"date":"2024-10-21","close":10462.0342},{"date":"2024-10-22","close":10410.751},{"date":"2024-10-23","close":10415.4121},{"date":"2024-10-24","close":10424.7383},{"date":"2024-10-25","close":10462.0342},{"date":"2024-10-28","close":10462.0342},{"date":"2024-10-29","close":10443.3857},{"date":"2024-10-30","close":10728.3133},{"date":"2024-10-31","close":10299.3291},{"date":"2024-11-01","close":10332.0654},{"date":"2024-11-04","close":10224.4902},{"date":"2024-11-05","close":10605.1173},{"date":"2024-11-06","close":10612.7051},{"date":"2024-11-07","close":10579.9648},{"date":"2024-11-08","close":10505.125},{"date":"2024-11-11","close":10631.4121},{"date":"2024-11-12","close":10706.248},{"date":"2024-11-13","close":10659.4775},{"date":"2024-11-14","close":10659.4775},{"date":"2024-11-15","close":10523.834},{"date":"2024-11-18","close":10561.2539},{"date":"2024-11-19","close":10547.2207},{"date":"2024-11-20","close":10565.9316},{"date":"2024-11-21","close":10570.6074},{"date":"2024-11-22","close":10631.4121},{"date":"2024-11-25","close":10720.2803},{"date":"2024-11-26","close":10748.3428},{"date":"2024-11-27","close":10738.9893},{"date":"2024-11-28","close":10738.0498},{"date":"2024-11-29","close":10770.875},{"date":"2024-12-02","close":10784.9395},{"date":"2024-12-03","close":10803.6973},{"date":"2024-12-04","close":10845.9014},{"date":"2024-12-05","close":10883.4121},{"date":"2024-12-06","close":10897.4824},{"date":"2024-12-09","close":11010.0176},{"date":"2024-12-10","close":10916.2393},{"date":"2024-12-11","close":10906.8594},{"date":"2024-12-12","close":10897.4824},{"date":"2024-12-13","close":10892.792},{"date":"2024-12-16","close":10874.0361},{"date":"2024-12-17","close":10906.8594},{"date":"2024-12-18","close":10878.7246},{"date":"2024-12-19","close":10817.7656},{"date":"2024-12-20","close":10752.1182},{"date":"2024-12-23","close":10902.167},{"date":"2024-12-24","close":10897.4824},{"date":"2024-12-26","close":11019.3994},{"date":"2024-12-27","close":11019.3994},{"date":"2024-12-30","close":10991.167},{"date":"2025-01-02","close":10977.0527},{"date":"2025-01-03","close":10967.6406},{"date":"2025-01-06","close":11005.2812},{"date":"2025-01-07","close":10878.2441},{"date":"2025-01-08","close":10878.2441},{"date":"2025-01-09","close":10882.9482},{"date":"2025-01-10","close":10915.8857},{"date":"2025-01-13","close":10845.3086},{"date":"2025-01-14","close":10845.3086},{"date":"2025-01-15","close":10831.1904},{"date":"2025-01-16","close":10944.1152},{"date":"2025-01-17","close":10962.9375},{"date":"2025-01-20","close":10953.5254},{"date":"2025-01-21","close":10882.9482},{"date":"2025-01-22","close":10953.5254},{"date":"2025-01-23","close":10906.4746},{"date":"2025-01-24","close":10863.0781},{"date":"2025-01-31","close":11080.0566},{"date":"2025-02-03","close":10919.6807},{"date":"2025-02-04","close":11056.4756},{"date":"2025-02-05","close":10905.5312},{"date":"2025-02-06","close":11056.4756},{"date":"2025-02-07","close":11018.7373},{"date":"2025-02-10","close":11042.3232},{"date":"2025-02-11","close":11018.7373},{"date":"2025-02-12","close":10999.8691},{"date":"2025-02-13","close":10971.5674},{"date":"2025-02-14","close":10966.8506},{"date":"2025-02-17","close":10985.7197},{"date":"2025-02-18","close":11037.6035},{"date":"2025-02-19","close":10976.2852},{"date":"2025-02-20","close":10943.2676},{"date":"2025-02-21","close":10881.9443},{"date":"2025-02-24","close":10863.0781},{"date":"2025-02-25","close":10863.0781},{"date":"2025-02-26","close":10914.9678},{"date":"2025-02-27","close":10972.666},{"date":"2025-02-28","close":11019.9639},{"date":"2025-03-04","close":11109.8232},{"date":"2025-03-05","close":11024.6914},{"date":"2025-03-06","close":10925.3701},{"date":"2025-03-07","close":10887.5312},{"date":"2025-03-10","close":10887.5312},{"date":"2025-03-11","close":10835.5078},{"date":"2025-03-12","close":10778.7539},{"date":"2025-03-13","close":10703.0781},{"date":"2025-03-14","close":10774.0234},{"date":"2025-03-17","close":10674.7012},{"date":"2025-03-18","close":10774.0234},{"date":"2025-03-19","close":10811.8584},{"date":"2025-03-20","close":10930.1006},{"date":"2025-03-21","close":10892.2607},{"date":"2025-03-24","close":10991.585},{"date":"2025-03-25","close":10906.4521},{"date":"2025-03-26","close":10953.748},{"date":"2025-03-27","close":10934.8301},{"date":"2025-03-28","close":10872.1875},{"date":"2025-03-31","close":10791.5127},{"date":"2025-04-01","close":10910.1514},{"date":"2025-04-02","close":10952.8613},{"date":"2025-04-03","close":10649.1426},{"date":"2025-04-04","close":10525.7578},{"date":"2025-04-07","close":10093.9082},{"date":"2025-04-08","close":10577.958},{"date":"2025-04-09","close":10222.0371},{"date":"2025-04-10","close":10464.0645},{"date":"2025-04-11","close":10440.3369},{"date":"2025-04-14","close":10340.6787},{"date":"2025-04-15","close":10283.7314},{"date":"2025-04-16","close":10165.0908},{"date":"2025-04-17","close":10297.9678},{"date":"2025-04-18","close":10316.9502},{"date":"2025-04-21","close":10136.6172},{"date":"2025-04-22","close":10203.0566},{"date":"2025-04-23","close":10459.3193},{"date":"2025-04-24","close":10354.915},{"date":"2025-04-25","close":10535.248},{"date":"2025-04-28","close":10516.2666},{"date":"2025-04-29","close":10595.2764},{"date":"2025-04-30","close":10490.5635},{"date":"2025-05-02","close":10457.2441},{"date":"2025-05-07","close":10381.0889},{"date":"2025-05-08","close":10400.127},{"date":"2025-05-09","close":10295.4111},{"date":"2025-05-12","close":10462.0059},{"date":"2025-05-13","close":10438.2041},{"date":"2025-05-14","close":10519.1221},{"date":"2025-05-15","close":10352.5293},{"date":"2025-05-16","close":10328.7305},{"date":"2025-05-19","close":10338.248},{"date":"2025-05-20","close":10414.4062},{"date":"2025-05-21","close":10309.6904},{"date":"2025-05-22","close":10200.2178},{"date":"2025-05-23","close":10181.1758},{"date":"2025-05-26","close":10214.4951},{"date":"2025-05-27","close":10252.5723},{"date":"2025-05-28","close":10295.4111},{"date":"2025-05-29","close":10438.8018},{"date":"2025-05-30","close":10309.752},{"date":"2025-06-02","close":10247.6152},{"date":"2025-06-04","close":10304.9688},{"date":"2025-06-05","close":10199.8184},{"date":"2025-06-09","close":10214.1553},{"date":"2025-06-10","close":10285.8525},{"date":"2025-06-11","close":10314.5293},{"date":"2025-06-12","close":10242.8369},{"date":"2025-06-13","close":10252.3955},{"date":"2025-06-16","close":10328.8701},{"date":"2025-06-17","close":10266.7324},{"date":"2025-06-18","close":10343.2061},{"date":"2025-06-19","close":10395.7832},{"date":"2025-06-20","close":10276.2949},{"date":"2025-06-23","close":10376.666},{"date":"2025-06-24","close":10347.9883},{"date":"2025-06-25","close":10376.666},{"date":"2025-06-26","close":10343.2061},{"date":"2025-06-27","close":10376.8047},{"date":"2025-06-30","close":10367.2061},{"date":"2025-07-01","close":10443.999},{"date":"2025-07-02","close":10463.1982},{"date":"2025-07-03","close":10467.998},{"date":"2025-07-04","close":10496.7949},{"date":"2025-07-07","close":10515.9941},{"date":"2025-07-08","close":10487.1973},{"date":"2025-07-09","close":10472.7979},{"date":"2025-07-10","close":10535.1924},{"date":"2025-07-11","close":10559.1934},{"date":"2025-07-14","close":10544.793},{"date":"2025-07-15","close":10563.9922},{"date":"2025-07-16","close":10573.5908},{"date":"2025-07-17","close":10640.7852},{"date":"2025-07-18","close":10683.9814},{"date":"2025-07-21","close":10698.3809},{"date":"2025-07-22","close":10669.582},{"date":"2025-07-23","close":10616.7871},{"date":"2025-07-24","close":10592.791},{"date":"2025-07-25","close":10635.9854},{"date":"2025-07-28","close":10653.0303},{"date":"2025-07-29","close":10715.1865},{"date":"2025-07-30","close":10695.0371},{"date":"2025-07-31","close":10752.6133},{"date":"2025-08-01","close":10767.0078},{"date":"2025-08-04","close":10685.4404},{"date":"2025-08-05","close":10771.8066},{"date":"2025-08-06","close":10757.4111},{"date":"2025-08-07","close":10723.8252},{"date":"2025-08-08","close":10776.6064},{"date":"2025-08-11","close":10767.0078},{"date":"2025-08-12","close":10762.21},{"date":"2025-08-13","close":10762.21},{"date":"2025-08-14","close":10781.4033},{"date":"2025-08-18","close":10776.6064},{"date":"2025-08-19","close":10776.6064},{"date":"2025-08-20","close":10867.7686},{"date":"2025-08-21","close":10891.7607},{"date":"2025-08-22","close":10819.7871},{"date":"2025-08-25","close":10838.9795},{"date":"2025-08-26","close":10891.7607},{"date":"2025-08-27","close":10891.7607},{"date":"2025-08-28","close":10857.125},{"date":"2025-08-29","close":10847.502},{"date":"2025-09-01","close":10866.416},{"date":"2025-09-02","close":10857.125},{"date":"2025-09-03","close":10852.3154},{"date":"2025-09-04","close":10823.4512},{"date":"2025-09-05","close":10866.7451},{"date":"2025-09-08","close":10929.2812},{"date":"2025-09-09","close":10934.0928},{"date":"2025-09-10","close":10962.9561},{"date":"2025-09-11","close":11030.2998},{"date":"2025-09-12","close":11073.5947},{"date":"2025-09-15","close":11030.2998},{"date":"2025-09-16","close":11015.8682},{"date":"2025-09-17","close":10972.5752},{"date":"2025-09-18","close":11035.1094},{"date":"2025-09-19","close":11039.9209},{"date":"2025-09-22","close":11088.0225},{"date":"2025-09-23","close":11092.8359},{"date":"2025-09-24","close":11150.5596},{"date":"2025-09-25","close":11145.7529},{"date":"2025-09-26","close":11217.9043},{"date":"2025-09-29","close":11133.9678},{"date":"2025-09-30","close":11215.9766},{"date":"2025-10-01","close":11172.5615},{"date":"2025-10-02","close":11201.5049},{"date":"2025-10-10","close":11365.5234},{"date":"2025-10-13","close":11346.2256},{"date":"2025-10-14","close":11394.4688},{"date":"2025-10-15","close":11365.5234},{"date":"2025-10-16","close":11379.9971},{"date":"2025-10-17","close":11346.2256},{"date":"2025-10-20","close":11399.29},{"date":"2025-10-21","close":11471.6523},{"date":"2025-10-22","close":11481.3008},{"date":"2025-10-23","close":11519.8916},{"date":"2025-10-24","close":11529.542},{"date":"2025-10-27","close":11553.6621},{"date":"2025-10-28","close":11587.4307},{"date":"2025-10-29","close":11572.96},{"date":"2025-10-30","close":11456.8418},{"date":"2025-10-31","close":11403.6211},{"date":"2025-11-03","close":11432.6504},{"date":"2025-11-04","close":11408.46},{"date":"2025-11-05","close":11481.0312},{"date":"2025-11-06","close":11500.3848},{"date":"2025-11-07","close":11587.4727},{"date":"2025-11-10","close":11587.4727},{"date":"2025-11-11","close":11703.5898},{"date":"2025-11-12","close":11751.9707},{"date":"2025-11-13","close":11766.4854},{"date":"2025-11-14","close":11577.7959},{"date":"2025-11-17","close":11587.4727},{"date":"2025-11-18","close":11587.4727},{"date":"2025-11-19","close":11616.502},{"date":"2025-11-20","close":11650.3691},{"date":"2025-11-21","close":11611.6641},{"date":"2025-11-24","close":11727.7812},{"date":"2025-11-25","close":11727.7812},{"date":"2025-11-26","close":11747.1338},{"date":"2025-11-27","close":11855.1436},{"date":"2025-11-28","close":11873.2393},{"date":"2025-12-01","close":11853.8379},{"date":"2025-12-02","close":11781.083},{"date":"2025-12-03","close":11776.2344},{"date":"2025-12-04","close":11824.7363},{"date":"2025-12-05","close":11800.4854},{"date":"2025-12-08","close":11776.2344},{"date":"2025-12-09","close":11785.9355},{"date":"2025-12-10","close":11766.5322},{"date":"2025-12-11","close":11761.6855},{"date":"2025-12-12","close":11824.7363},{"date":"2025-12-15","close":11834.4365},{"date":"2025-12-16","close":11815.0352},{"date":"2025-12-17","close":11785.9355},{"date":"2025-12-18","close":11766.5342},{"date":"2025-12-19","close":11781.0859},{"date":"2025-12-22","close":11805.334},{"date":"2025-12-23","close":11882.9375},{"date":"2025-12-24","close":11669.5303},{"date":"2025-12-26","close":11625.8799},{"date":"2025-12-29","close":11538.3193},{"date":"2025-12-30","close":11557.7773},{"date":"2026-01-02","close":11548.0498},{"date":"2026-01-05","close":11586.9629},{"date":"2026-01-06","close":11630.7422},{"date":"2026-01-07","close":11684.2529},{"date":"2026-01-08","close":11674.5225},{"date":"2026-01-09","close":11762.082},{"date":"2026-01-12","close":11839.9111},{"date":"2026-01-13","close":11966.3857},{"date":"2026-01-14","close":11985.8447},{"date":"2026-01-15","close":11942.0635},{"date":"2026-01-16","close":11995.5723},{"date":"2026-01-19","close":12016.8213},{"date":"2026-01-20","close":11976.1152},{"date":"2026-01-21","close":11835.0479},{"date":"2026-01-22","close":12428.5029},{"date":"2026-01-23","close":11917.7422},{"date":"2026-01-26","close":11718.3018},{"date":"2026-01-27","close":11757.2168},{"date":"2026-01-28","close":11630.7432},{"date":"2026-01-29","close":11567.3203},{"date":"2026-01-30","close":11650.2588},{"date":"2026-02-02","close":11864.9199},{"date":"2026-02-03","close":11821.0107},{"date":"2026-02-04","close":11864.9199},{"date":"2026-02-05","close":12001.5205},{"date":"2026-02-06","close":12103.9746},{"date":"2026-02-09","close":12133.2461},{"date":"2026-02-10","close":12113.7324},{"date":"2026-02-11","close":12069.8232},{"date":"2026-02-12","close":11991.7656},{"date":"2026-02-13","close":12021.0371},{"date":"2026-02-19","close":12099.0957},{"date":"2026-02-20","close":12069.8232},{"date":"2026-02-23","close":12021.0371},{"date":"2026-02-24","close":12055.1885},{"date":"2026-02-25","close":11947.8574},{"date":"2026-02-26","close":11928.2783},{"date":"2026-02-27","close":11996.8037},{"date":"2026-03-03","close":12221.958},{"date":"2026-03-04","close":12266.0098},{"date":"2026-03-05","close":12217.0635},{"date":"2026-03-06","close":12256.2197},{"date":"2026-03-09","close":12158.3281},{"date":"2026-03-10","close":12207.2744},{"date":"2026-03-11","close":12217.0635},{"date":"2026-03-12","close":12202.3789},{"date":"2026-03-13","close":12241.5361},{"date":"2026-03-16","close":12290.4824},{"date":"2026-03-17","close":12270.9033},{"date":"2026-03-18","close":12221.958},{"date":"2026-03-19","close":12256.2197},{"date":"2026-03-20","close":12266.0098},{"date":"2026-03-23","close":12178.458},{"date":"2026-03-24","close":12105.3008},{"date":"2026-03-25","close":12188.2139},{"date":"2026-03-26","close":12383.3037},{"date":"2026-03-27","close":12480.8486},{"date":"2026-03-30","close":12257.7139},{"date":"2026-03-31","close":12409.4053},{"date":"2026-04-01","close":12340.8984},{"date":"2026-04-02","close":12394.7266},{"date":"2026-04-03","close":12560.29},{"date":"2026-04-06","close":12296.8604},{"date":"2026-04-07","close":12340.8984},{"date":"2026-04-08","close":12247.9277},{"date":"2026-04-09","close":12355.5791},{"date":"2026-04-10","close":12365.3672},{"date":"2026-04-13","close":12365.3672},{"date":"2026-04-14","close":12375.1523},{"date":"2026-04-15","close":12331.1123},{"date":"2026-04-16","close":12424.0859},{"date":"2026-04-17","close":12380.0469},{"date":"2026-04-20","close":12394.7266},{"date":"2026-04-21","close":12370.2607},{"date":"2026-04-22","close":12399.6191},{"date":"2026-04-23","close":12365.3672},{"date":"2026-04-24","close":12492.5918},{"date":"2026-04-27","close":12370.2607},{"date":"2026-04-28","close":12296.8604},{"date":"2026-04-29","close":12376.4229},{"date":"2026-04-30","close":12346.9551},{"date":"2026-05-04","close":12381.334},{"date":"2026-05-06","close":12278.1973},{"date":"2026-05-07","close":12292.9307},{"date":"2026-05-08","close":12346.9551},{"date":"2026-05-11","close":12430.4863},{"date":"2026-05-12","close":12563.5635},{"date":"2026-05-13","close":12637.4971},{"date":"2026-05-14","close":12706.5},{"date":"2026-05-15","close":12785.3604},{"date":"2026-05-18","close":12711.4287},{"date":"2026-05-19","close":12745.9307},{"date":"2026-05-20","close":12800.1475},{"date":"2026-05-21","close":12819.8633},{"date":"2026-05-22","close":12972.6562},{"date":"2026-05-26","close":12962.7979},{"date":"2026-05-27","close":12829.7207},{"date":"2026-05-28","close":12845.5488},{"date":"2026-05-29","close":13018.6699},{"date":"2026-06-01","close":12988.9912},{"date":"2026-06-02","close":12942.7617},{"date":"2026-06-04","close":13051.1943},{"date":"2026-06-05","close":13164.5547},{"date":"2026-06-08","close":12967.4072},{"date":"2026-06-09","close":12903.333},{"date":"2026-06-10","close":12967.4072},{"date":"2026-06-11","close":12972.335},{"date":"2026-06-12","close":12972.335},{"date":"2026-06-15","close":13127.4873},{"date":"2026-06-16","close":13048.3467},{"date":"2026-06-17","close":13068.1318},{"date":"2026-06-18","close":13073.0781},{"date":"2026-06-19","close":13080.7676},{"date":"2026-06-22","close":13147.2734},{"date":"2026-06-23","close":13132.4336},{"date":"2026-06-24","close":13275.877},{"date":"2026-06-25","close":13261.0381},{"date":"2026-06-26","close":13115.2676},{"date":"2026-06-29","close":13341.7891},{"date":"2026-06-30","close":13351.7168},{"date":"2026-07-01","close":13232.5938},{"date":"2026-07-02","close":13247.4834},{"date":"2026-07-03","close":13121.2021},{"date":"2026-07-06","close":13126.1475},{"date":"2026-07-07","close":13017.3418},{"date":"2026-07-08","close":12809.6172},{"date":"2026-07-09","close":12908.5332},{"date":"2026-07-10","close":12859.0762},{"date":"2026-07-13","close":12868.9668},{"date":"2026-07-14","close":12755.2139},{"date":"2026-07-15","close":12666.1895},{"date":"2026-07-16","close":12616.7305},{"date":"2026-07-20","close":12651.3516},{"date":"2026-07-21","close":12532.6523},{"date":"2026-07-22","close":12661.2441},{"date":"2026-07-23","close":12582.1104},{"date":"2026-07-24","close":12527.707},{"date":"2026-07-27","close":12562.3281},{"date":"2026-07-28","close":12507.9229},{"date":"2026-07-29","close":12334.8213},{"date":"2026-07-30","close":12145.2227},{"date":"2026-07-31","close":12199.8184},{"date":"2026-08-03","close":12219.6719},{"date":"2026-08-04","close":12309.0117},{"date":"2026-08-05","close":12368.5713},{"date":"2026-08-06","close":12274.2686},{"date":"2026-08-07","close":12189.8926},{"date":"2026-08-10","close":12239.5254},{"date":"2026-08-11","close":12289.1582},{"date":"2026-08-12","close":12294.1211},{"date":"2026-08-13","close":12343.7549},{"date":"2026-08-14","close":12363.6074},{"date":"2026-08-18","close":12239.5254},{"date":"2026-08-19","close":12115.4424},{"date":"2026-08-20","close":12075.7354},{"date":"2026-08-21","close":11976.4697},{"date":"2026-08-24","close":11956.6162},{"date":"2026-08-25","close":11986.3965},{"date":"2026-08-26","close":12045.9561},{"date":"2026-08-27","close":12040.9922},{"date":"2026-08-28","close":11852.665},{"date":"2026-08-31","close":11832.7363},{"date":"2026-09-01","close":11847.6826},{"date":"2026-09-02","close":11758.0029},{"date":"2026-09-03","close":11718.1455},{"date":"2026-09-04","close":11733.0918},{"date":"2026-09-07","close":11613.5195},{"date":"2026-09-08","close":11623.4834},{"date":"2026-09-09","close":11553.7324},{"date":"2026-09-10","close":11528.8213},{"date":"2026-09-11","close":11449.1064},{"date":"2026-09-14","close":11486.9708},{"date":"2026-09-15","close":11546.7579},{"date":"2026-09-16","close":11621.4903},{"date":"2026-09-17","close":11730.1032},{"date":"2026-09-18","close":11759.9958},{"date":"2026-09-21","close":11819.7829},{"date":"2026-09-22","close":11596.5801},{"date":"2026-09-23","close":11532.8071},{"date":"2026-09-28","close":11439.1424},{"date":"2026-09-29","close":11470.0},{"date":"2026-09-30","close":11440.0},{"date":"2026-10-01","close":11425.0},{"date":"2026-10-02","close":11325.0},{"date":"2026-10-06","close":11335.0},{"date":"2026-10-07","close":11300.0},{"date":"2026-10-08","close":11265.0},{"date":"2026-10-12","close":11320.0},{"date":"2026-10-13","close":11295.0},{"date":"2026-10-14","close":11325.0},{"date":"2026-10-15","close":11420.0},{"date":"2026-10-16","close":11380.0},{"date":"2026-10-19","close":11345.0},{"date":"2026-10-20","close":11230.0},{"date":"2026-10-21","close":11285.0},{"date":"2026-10-22","close":11265.0},{"date":"2026-10-23","close":11300.0}],"chart_data":[{"date":"2024-10-24","open":10415,"high":10435,"low":10385,"close":10425,"volume":1966},{"date":"2024-10-25","open":10425,"high":10470,"low":10380,"close":10462,"volume":2472},{"date":"2024-10-28","open":10479,"high":10506,"low":10443,"close":10462,"volume":2656},{"date":"2024-10-29","open":10462,"high":10462,"low":10376,"close":10443,"volume":2716},{"date":"2024-10-30","open":10855,"high":10855,"low":10713,"close":10728,"volume":9221},{"date":"2024-10-31","open":10551,"high":10551,"low":10276,"close":10299,"volume":19935},{"date":"2024-11-01","open":10553,"high":10553,"low":10259,"close":10332,"volume":1997},{"date":"2024-11-04","open":10556,"high":10556,"low":10196,"close":10224,"volume":22685},{"date":"2024-11-05","open":10494,"high":10609,"low":10494,"close":10605,"volume":5006},{"date":"2024-11-06","open":10313,"high":10652,"low":10313,"close":10613,"volume":5438},{"date":"2024-11-07","open":10613,"high":10613,"low":10544,"close":10580,"volume":3345},{"date":"2024-11-08","open":10583,"high":10583,"low":10482,"close":10505,"volume":1834},{"date":"2024-11-11","open":10507,"high":10664,"low":10507,"close":10631,"volume":14818},{"date":"2024-11-12","open":10629,"high":10706,"low":10629,"close":10706,"volume":9766},{"date":"2024-11-13","open":10708,"high":10708,"low":10651,"close":10659,"volume":2349},{"date":"2024-11-14","open":10683,"high":10683,"low":10637,"close":10659,"volume":12347},{"date":"2024-11-15","open":10669,"high":10669,"low":10524,"close":10524,"volume":6407},{"date":"2024-11-18","open":10519,"high":10561,"low":10478,"close":10561,"volume":7933},{"date":"2024-11-19","open":10565,"high":10565,"low":10487,"close":10547,"volume":5571},{"date":"2024-11-20","open":10540,"high":10566,"low":10540,"close":10566,"volume":1608},{"date":"2024-11-21","open":10636,"high":10636,"low":10507,"close":10571,"volume":2150},{"date":"2024-11-22","open":10708,"high":10708,"low":10607,"close":10631,"volume":4815},{"date":"2024-11-25","open":10653,"high":10730,"low":10653,"close":10720,"volume":4716},{"date":"2024-11-26","open":10722,"high":10763,"low":10718,"close":10748,"volume":6143},{"date":"2024-11-27","open":10750,"high":10755,"low":10700,"close":10739,"volume":8868},{"date":"2024-11-28","open":10765,"high":10765,"low":10670,"close":10738,"volume":3190},{"date":"2024-11-29","open":10761,"high":10785,"low":10739,"close":10771,"volume":2526},{"date":"2024-12-02","open":10771,"high":10809,"low":10739,"close":10785,"volume":6373},{"date":"2024-12-03","open":10809,"high":10824,"low":10776,"close":10804,"volume":22916},{"date":"2024-12-04","open":10827,"high":10907,"low":10827,"close":10846,"volume":10574},{"date":"2024-12-05","open":10847,"high":10893,"low":10847,"close":10883,"volume":19641},{"date":"2024-12-06","open":10892,"high":10929,"low":10873,"close":10897,"volume":4251},{"date":"2024-12-09","open":10933,"high":11057,"low":10933,"close":11010,"volume":4667},{"date":"2024-12-10","open":11012,"high":11012,"low":10912,"close":10916,"volume":7176},{"date":"2024-12-11","open":10976,"high":10976,"low":10858,"close":10907,"volume":8261},{"date":"2024-12-12","open":10962,"high":10962,"low":10864,"close":10897,"volume":2715},{"date":"2024-12-13","open":10903,"high":10916,"low":10859,"close":10893,"volume":29424},{"date":"2024-12-16","open":10909,"high":10917,"low":10844,"close":10874,"volume":7060},{"date":"2024-12-17","open":10920,"high":10920,"low":10872,"close":10907,"volume":12023},{"date":"2024-12-18","open":10922,"high":10922,"low":10860,"close":10879,"volume":1341},{"date":"2024-12-19","open":10908,"high":10908,"low":10789,"close":10818,"volume":6326},{"date":"2024-12-20","open":10820,"high":10820,"low":10676,"close":10752,"volume":3580},{"date":"2024-12-23","open":10759,"high":10907,"low":10759,"close":10902,"volume":7368},{"date":"2024-12-24","open":10902,"high":10902,"low":10852,"close":10897,"volume":4325},{"date":"2024-12-26","open":10872,"high":11019,"low":10872,"close":11019,"volume":3609},{"date":"2024-12-27","open":11062,"high":11111,"low":11019,"close":11019,"volume":11436},{"date":"2024-12-30","open":11136,"high":11136,"low":10932,"close":10991,"volume":9790},{"date":"2025-01-02","open":11134,"high":11134,"low":10938,"close":10977,"volume":6408},{"date":"2025-01-03","open":11133,"high":11353,"low":10916,"close":10968,"volume":7120},{"date":"2025-01-06","open":10976,"high":11054,"low":10976,"close":11005,"volume":4355},{"date":"2025-01-07","open":11007,"high":11007,"low":10833,"close":10878,"volume":11808},{"date":"2025-01-08","open":10878,"high":10908,"low":10789,"close":10878,"volume":6583},{"date":"2025-01-09","open":10908,"high":10908,"low":10843,"close":10883,"volume":2990},{"date":"2025-01-10","open":10878,"high":10916,"low":10823,"close":10916,"volume":3715},{"date":"2025-01-13","open":10919,"high":10919,"low":10821,"close":10845,"volume":4033},{"date":"2025-01-14","open":10845,"high":10867,"low":10831,"close":10845,"volume":2957},{"date":"2025-01-15","open":10845,"high":10867,"low":10821,"close":10831,"volume":4885},{"date":"2025-01-16","open":10839,"high":10944,"low":10839,"close":10944,"volume":8681},{"date":"2025-01-17","open":10943,"high":10968,"low":10898,"close":10963,"volume":6337},{"date":"2025-01-20","open":10964,"high":11002,"low":10926,"close":10954,"volume":8239},{"date":"2025-01-21","open":10989,"high":10989,"low":10823,"close":10883,"volume":9573},{"date":"2025-01-22","open":10968,"high":10968,"low":10865,"close":10954,"volume":8282},{"date":"2025-01-23","open":10966,"high":10966,"low":10855,"close":10906,"volume":5963},{"date":"2025-01-24","open":11104,"high":11104,"low":10812,"close":10863,"volume":312692},{"date":"2025-01-31","open":10863,"high":11094,"low":10863,"close":11080,"volume":11320},{"date":"2025-02-03","open":11078,"high":11078,"low":10881,"close":10920,"volume":12759},{"date":"2025-02-04","open":11249,"high":11249,"low":11018,"close":11056,"volume":12412},{"date":"2025-02-05","open":11054,"high":11054,"low":10906,"close":10906,"volume":10071},{"date":"2025-02-06","open":11018,"high":11056,"low":10999,"close":11056,"volume":9551},{"date":"2025-02-07","open":11067,"high":11067,"low":10980,"close":11019,"volume":11024},{"date":"2025-02-10","open":10992,"high":11057,"low":10992,"close":11042,"volume":4592},{"date":"2025-02-11","open":11043,"high":11058,"low":10993,"close":11019,"volume":11361},{"date":"2025-02-12","open":11033,"high":11033,"low":10989,"close":11000,"volume":4328},{"date":"2025-02-13","open":11011,"high":11020,"low":10925,"close":10972,"volume":8346},{"date":"2025-02-14","open":11021,"high":11021,"low":10947,"close":10967,"volume":3205},{"date":"2025-02-17","open":11021,"high":11021,"low":10957,"close":10986,"volume":7085},{"date":"2025-02-18","open":11019,"high":11038,"low":10993,"close":11038,"volume":1444},{"date":"2025-02-19","open":11039,"high":11039,"low":10937,"close":10976,"volume":15210},{"date":"2025-02-20","open":10987,"high":10987,"low":10939,"close":10943,"volume":1142},{"date":"2025-02-21","open":11022,"high":11022,"low":10882,"close":10882,"volume":7499},{"date":"2025-02-24","open":10877,"high":10943,"low":10827,"close":10863,"volume":8331},{"date":"2025-02-25","open":10860,"high":10873,"low":10779,"close":10863,"volume":1825},{"date":"2025-02-26","open":10924,"high":10924,"low":10845,"close":10915,"volume":2898},{"date":"2025-02-27","open":10953,"high":10973,"low":10891,"close":10973,"volume":2508},{"date":"2025-02-28","open":10971,"high":11039,"low":10956,"close":11020,"volume":4737},{"date":"2025-03-04","open":10959,"high":11130,"low":10959,"close":11110,"volume":4773},{"date":"2025-03-05","open":11137,"high":11137,"low":10993,"close":11025,"volume":7105},{"date":"2025-03-06","open":11056,"high":11056,"low":10822,"close":10925,"volume":32140},{"date":"2025-03-07","open":10926,"high":10926,"low":10848,"close":10888,"volume":3512},{"date":"2025-03-10","open":10949,"high":10949,"low":10765,"close":10888,"volume":5948},{"date":"2025-03-11","open":10890,"high":10890,"low":10773,"close":10836,"volume":6116},{"date":"2025-03-12","open":10812,"high":10832,"low":10736,"close":10779,"volume":3121},{"date":"2025-03-13","open":10775,"high":10775,"low":10688,"close":10703,"volume":2666},{"date":"2025-03-14","open":10697,"high":10802,"low":10697,"close":10774,"volume":5020},{"date":"2025-03-17","open":10781,"high":10781,"low":10632,"close":10675,"volume":5941},{"date":"2025-03-18","open":10625,"high":10774,"low":10625,"close":10774,"volume":1794},{"date":"2025-03-19","open":10783,"high":10822,"low":10774,"close":10812,"volume":2895},{"date":"2025-03-20","open":10826,"high":10935,"low":10826,"close":10930,"volume":4041},{"date":"2025-03-21","open":10940,"high":10969,"low":10887,"close":10892,"volume":3770},{"date":"2025-03-24","open":10898,"high":10992,"low":10898,"close":10992,"volume":3251},{"date":"2025-03-25","open":10994,"high":10994,"low":10901,"close":10906,"volume":317101},{"date":"2025-03-26","open":11032,"high":11032,"low":10907,"close":10954,"volume":19340},{"date":"2025-03-27","open":10953,"high":10953,"low":10831,"close":10935,"volume":1388},{"date":"2025-03-28","open":10974,"high":10974,"low":10860,"close":10872,"volume":1956},{"date":"2025-03-31","open":10910,"high":10910,"low":10768,"close":10792,"volume":1267},{"date":"2025-04-01","open":10925,"high":10943,"low":10805,"close":10910,"volume":979},{"date":"2025-04-02","open":10963,"high":11017,"low":10859,"close":10953,"volume":654},{"date":"2025-04-03","open":11224,"high":11224,"low":10530,"close":10649,"volume":4317},{"date":"2025-04-04","open":10650,"high":10687,"low":10471,"close":10526,"volume":7937},{"date":"2025-04-07","open":10525,"high":10944,"low":9994,"close":10094,"volume":5614},{"date":"2025-04-08","open":10095,"high":10592,"low":10095,"close":10578,"volume":9246},{"date":"2025-04-09","open":10359,"high":10569,"low":10099,"close":10222,"volume":13277},{"date":"2025-04-10","open":10520,"high":10553,"low":10431,"close":10464,"volume":2245},{"date":"2025-04-11","open":10230,"high":10440,"low":10097,"close":10440,"volume":374484},{"date":"2025-04-14","open":10365,"high":10404,"low":10262,"close":10341,"volume":1883},{"date":"2025-04-15","open":10340,"high":10340,"low":10251,"close":10284,"volume":2481},{"date":"2025-04-16","open":10288,"high":10288,"low":10145,"close":10165,"volume":1017},{"date":"2025-04-17","open":10209,"high":10303,"low":10209,"close":10298,"volume":815},{"date":"2025-04-18","open":10340,"high":10340,"low":10289,"close":10317,"volume":680},{"date":"2025-04-21","open":10250,"high":10269,"low":10099,"close":10137,"volume":4212},{"date":"2025-04-22","open":10393,"high":10393,"low":10156,"close":10203,"volume":2662},{"date":"2025-04-23","open":10260,"high":10524,"low":10260,"close":10459,"volume":512},{"date":"2025-04-24","open":10467,"high":10467,"low":10328,"close":10355,"volume":1200},{"date":"2025-04-25","open":10489,"high":10586,"low":10489,"close":10535,"volume":1794},{"date":"2025-04-28","open":10549,"high":10549,"low":10506,"close":10516,"volume":1323},{"date":"2025-04-29","open":10520,"high":10643,"low":10520,"close":10595,"volume":2848},{"date":"2025-04-30","open":10593,"high":10593,"low":10491,"close":10491,"volume":2760},{"date":"2025-05-02","open":10495,"high":10617,"low":10457,"close":10457,"volume":1920},{"date":"2025-05-07","open":10459,"high":10459,"low":10225,"close":10381,"volume":2663},{"date":"2025-05-08","open":10380,"high":10430,"low":10329,"close":10400,"volume":4715},{"date":"2025-05-09","open":10336,"high":10462,"low":10295,"close":10295,"volume":3912},{"date":"2025-05-12","open":10429,"high":10545,"low":10350,"close":10462,"volume":2140},{"date":"2025-05-13","open":10466,"high":10518,"low":10428,"close":10438,"volume":2810},{"date":"2025-05-14","open":10472,"high":10553,"low":10472,"close":10519,"volume":3412},{"date":"2025-05-15","open":10526,"high":10526,"low":10335,"close":10353,"volume":1382},{"date":"2025-05-16","open":10454,"high":10468,"low":10299,"close":10329,"volume":449777},{"date":"2025-05-19","open":10330,"high":10357,"low":10292,"close":10338,"volume":4674},{"date":"2025-05-20","open":10341,"high":10449,"low":10341,"close":10414,"volume":5118},{"date":"2025-05-21","open":10436,"high":10464,"low":10300,"close":10310,"volume":20152},{"date":"2025-05-22","open":10296,"high":10296,"low":10129,"close":10200,"volume":2067},{"date":"2025-05-23","open":10200,"high":10286,"low":10162,"close":10181,"volume":2792},{"date":"2025-05-26","open":10263,"high":10263,"low":10139,"close":10214,"volume":2696},{"date":"2025-05-27","open":10172,"high":10253,"low":10167,"close":10253,"volume":3885},{"date":"2025-05-28","open":10252,"high":10295,"low":10213,"close":10295,"volume":1025},{"date":"2025-05-29","open":10360,"high":10453,"low":10360,"close":10439,"volume":1603},{"date":"2025-05-30","open":10277,"high":10325,"low":10195,"close":10310,"volume":1362},{"date":"2025-06-02","open":10315,"high":10334,"low":10248,"close":10248,"volume":1787},{"date":"2025-06-04","open":10300,"high":10391,"low":10277,"close":10305,"volume":2840},{"date":"2025-06-05","open":10310,"high":10315,"low":10181,"close":10200,"volume":6195},{"date":"2025-06-09","open":9871,"high":10296,"low":9871,"close":10214,"volume":9006},{"date":"2025-06-10","open":10214,"high":10305,"low":10177,"close":10286,"volume":1731},{"date":"2025-06-11","open":10286,"high":10325,"low":10253,"close":10315,"volume":3913},{"date":"2025-06-12","open":10314,"high":10333,"low":10185,"close":10243,"volume":6132},{"date":"2025-06-13","open":10243,"high":10267,"low":10147,"close":10252,"volume":1316},{"date":"2025-06-16","open":10252,"high":10370,"low":10252,"close":10329,"volume":1637},{"date":"2025-06-17","open":10329,"high":10329,"low":10223,"close":10267,"volume":3020},{"date":"2025-06-18","open":10347,"high":10371,"low":10315,"close":10343,"volume":2536},{"date":"2025-06-19","open":10343,"high":10406,"low":10338,"close":10396,"volume":2196},{"date":"2025-06-20","open":10395,"high":10395,"low":10276,"close":10276,"volume":6985},{"date":"2025-06-23","open":10278,"high":10432,"low":10278,"close":10377,"volume":11422},{"date":"2025-06-24","open":10372,"high":10382,"low":10301,"close":10348,"volume":5815},{"date":"2025-06-25","open":10412,"high":10412,"low":10301,"close":10377,"volume":2653},{"date":"2025-06-26","open":10347,"high":10347,"low":10272,"close":10343,"volume":8740},{"date":"2025-06-27","open":10382,"high":10392,"low":10338,"close":10377,"volume":2865},{"date":"2025-06-30","open":10417,"high":10417,"low":10330,"close":10367,"volume":1712},{"date":"2025-07-01","open":10364,"high":10444,"low":10345,"close":10444,"volume":3886},{"date":"2025-07-02","open":10445,"high":10478,"low":10365,"close":10463,"volume":30573},{"date":"2025-07-03","open":10458,"high":10468,"low":10440,"close":10468,"volume":6562},{"date":"2025-07-04","open":10474,"high":10511,"low":10459,"close":10497,"volume":2825},{"date":"2025-07-07","open":11300,"high":11300,"low":10450,"close":10516,"volume":2585},{"date":"2025-07-08","open":10530,"high":10540,"low":10483,"close":10487,"volume":2943},{"date":"2025-07-09","open":10483,"high":10559,"low":10468,"close":10473,"volume":432},{"date":"2025-07-10","open":10270,"high":10578,"low":10270,"close":10535,"volume":1744},{"date":"2025-07-11","open":10535,"high":10606,"low":10505,"close":10559,"volume":5249},{"date":"2025-07-14","open":10559,"high":10559,"low":10478,"close":10545,"volume":3800},{"date":"2025-07-15","open":10132,"high":10621,"low":10132,"close":10564,"volume":3137},{"date":"2025-07-16","open":10598,"high":10598,"low":10551,"close":10574,"volume":4254},{"date":"2025-07-17","open":10579,"high":10646,"low":10569,"close":10641,"volume":1194},{"date":"2025-07-18","open":10960,"high":10960,"low":10617,"close":10684,"volume":4118},{"date":"2025-07-21","open":10683,"high":10708,"low":10651,"close":10698,"volume":16768},{"date":"2025-07-22","open":10724,"high":10724,"low":10627,"close":10670,"volume":1675},{"date":"2025-07-23","open":10738,"high":10738,"low":10608,"close":10617,"volume":4486},{"date":"2025-07-24","open":10616,"high":10621,"low":10583,"close":10593,"volume":2147},{"date":"2025-07-25","open":10607,"high":10636,"low":10593,"close":10636,"volume":1121},{"date":"2025-07-28","open":10904,"high":10904,"low":10512,"close":10653,"volume":3425},{"date":"2025-07-29","open":10671,"high":10719,"low":10661,"close":10715,"volume":5394},{"date":"2025-07-30","open":10759,"high":10759,"low":10651,"close":10695,"volume":1809},{"date":"2025-07-31","open":11010,"high":11010,"low":10694,"close":10753,"volume":6359},{"date":"2025-08-01","open":11074,"high":11074,"low":10703,"close":10767,"volume":1480},{"date":"2025-08-04","open":10773,"high":10773,"low":10656,"close":10685,"volume":3366},{"date":"2025-08-05","open":10990,"high":10990,"low":10698,"close":10772,"volume":2192},{"date":"2025-08-06","open":10772,"high":10772,"low":10694,"close":10757,"volume":4396},{"date":"2025-08-07","open":11074,"high":11074,"low":10709,"close":10724,"volume":1342},{"date":"2025-08-08","open":10728,"high":10782,"low":10674,"close":10777,"volume":2831},{"date":"2025-08-11","open":10782,"high":10797,"low":10708,"close":10767,"volume":5953},{"date":"2025-08-12","open":11074,"high":11074,"low":10728,"close":10762,"volume":897},{"date":"2025-08-13","open":11069,"high":11074,"low":10718,"close":10762,"volume":1670},{"date":"2025-08-14","open":11024,"high":11024,"low":10733,"close":10781,"volume":5470},{"date":"2025-08-18","open":10777,"high":10825,"low":10772,"close":10777,"volume":10027},{"date":"2025-08-19","open":10811,"high":10820,"low":10767,"close":10777,"volume":6273},{"date":"2025-08-20","open":10777,"high":10878,"low":10777,"close":10868,"volume":4993},{"date":"2025-08-21","open":10969,"high":10969,"low":10811,"close":10892,"volume":3729},{"date":"2025-08-22","open":10994,"high":10994,"low":10771,"close":10820,"volume":1474},{"date":"2025-08-25","open":10931,"high":10931,"low":10829,"close":10839,"volume":2260},{"date":"2025-08-26","open":10940,"high":10940,"low":10838,"close":10892,"volume":1149},{"date":"2025-08-27","open":10940,"high":10940,"low":10842,"close":10892,"volume":4226},{"date":"2025-08-28","open":10971,"high":10971,"low":10838,"close":10857,"volume":2209},{"date":"2025-08-29","open":10963,"high":10963,"low":10831,"close":10848,"volume":1122},{"date":"2025-09-01","open":10807,"high":10880,"low":10803,"close":10866,"volume":22054},{"date":"2025-09-02","open":10961,"high":10961,"low":10833,"close":10857,"volume":2933},{"date":"2025-09-03","open":10967,"high":10967,"low":10830,"close":10852,"volume":5799},{"date":"2025-09-04","open":10959,"high":10959,"low":10795,"close":10823,"volume":1552},{"date":"2025-09-05","open":10930,"high":10930,"low":10847,"close":10867,"volume":2735},{"date":"2025-09-08","open":10866,"high":10949,"low":10866,"close":10929,"volume":4386},{"date":"2025-09-09","open":10929,"high":10934,"low":10905,"close":10934,"volume":4801},{"date":"2025-09-10","open":10936,"high":10986,"low":10911,"close":10963,"volume":16020},{"date":"2025-09-11","open":10963,"high":11030,"low":10961,"close":11030,"volume":4429},{"date":"2025-09-12","open":11025,"high":11089,"low":11015,"close":11074,"volume":8085},{"date":"2025-09-15","open":11074,"high":11074,"low":11010,"close":11030,"volume":9497},{"date":"2025-09-16","open":11031,"high":11051,"low":11001,"close":11016,"volume":4535},{"date":"2025-09-17","open":11017,"high":11017,"low":10973,"close":10973,"volume":3282},{"date":"2025-09-18","open":10664,"high":11040,"low":10664,"close":11035,"volume":11675},{"date":"2025-09-19","open":11035,"high":11069,"low":11005,"close":11040,"volume":3231},{"date":"2025-09-22","open":11039,"high":11126,"low":11039,"close":11088,"volume":11370},{"date":"2025-09-23","open":11088,"high":11113,"low":11053,"close":11093,"volume":84517},{"date":"2025-09-24","open":11094,"high":11151,"low":11094,"close":11151,"volume":10819},{"date":"2025-09-25","open":11156,"high":11166,"low":11141,"close":11146,"volume":4378},{"date":"2025-09-26","open":11143,"high":11227,"low":11138,"close":11218,"volume":28615},{"date":"2025-09-29","open":11250,"high":11250,"low":11124,"close":11134,"volume":4828},{"date":"2025-09-30","open":11132,"high":11221,"low":11132,"close":11216,"volume":6730},{"date":"2025-10-01","open":11217,"high":11250,"low":11153,"close":11173,"volume":9372},{"date":"2025-10-02","open":11321,"high":11321,"low":11095,"close":11202,"volume":2183},{"date":"2025-10-10","open":11295,"high":11366,"low":11143,"close":11366,"volume":10357},{"date":"2025-10-13","open":11364,"high":11374,"low":11301,"close":11346,"volume":4741},{"date":"2025-10-14","open":11370,"high":11399,"low":11365,"close":11394,"volume":6185},{"date":"2025-10-15","open":11405,"high":11457,"low":11366,"close":11366,"volume":10838},{"date":"2025-10-16","open":11390,"high":11395,"low":11332,"close":11380,"volume":1970},{"date":"2025-10-17","open":11384,"high":11389,"low":11288,"close":11346,"volume":9893},{"date":"2025-10-20","open":11017,"high":11404,"low":11007,"close":11399,"volume":3365},{"date":"2025-10-21","open":11405,"high":11472,"low":11405,"close":11472,"volume":9425},{"date":"2025-10-22","open":11471,"high":11486,"low":11432,"close":11481,"volume":3350},{"date":"2025-10-23","open":11491,"high":11520,"low":11461,"close":11520,"volume":6096},{"date":"2025-10-24","open":11540,"high":11540,"low":11516,"close":11530,"volume":2917},{"date":"2025-10-27","open":11529,"high":11564,"low":11500,"close":11554,"volume":12618},{"date":"2025-10-28","open":11554,"high":11644,"low":11480,"close":11587,"volume":31425},{"date":"2025-10-29","open":11621,"high":11621,"low":11533,"close":11573,"volume":3027},{"date":"2025-10-30","open":11691,"high":11691,"low":11418,"close":11457,"volume":3725},{"date":"2025-10-31","open":11515,"high":11515,"low":11404,"close":11404,"volume":2356},{"date":"2025-11-03","open":11418,"high":11448,"low":11400,"close":11433,"volume":3727,"rsi_14":53.56,"sma_20":11761.77,"sma_60":11420.78,"sma_120":11071.92},{"date":"2025-11-04","open":11461,"high":11461,"low":11395,"close":11408,"volume":10797,"rsi_14":54.17,"sma_20":11771.63,"sma_60":11433.11,"sma_120":11080.86},{"date":"2025-11-05","open":11570,"high":11570,"low":11408,"close":11481,"volume":12065,"rsi_14":58.7,"sma_20":11787.54,"sma_60":11445.19,"sma_120":11091.31},{"date":"2025-11-06","open":11475,"high":11500,"low":11442,"close":11500,"volume":2157,"rsi_14":63.53,"sma_20":11802.94,"sma_60":11457.87,"sma_120":11100.51},{"date":"2025-11-07","open":11519,"high":11587,"low":11485,"close":11587,"volume":6770,"rsi_14":65.63,"sma_20":11814.49,"sma_60":11472.64,"sma_120":11110.66},{"date":"2025-11-10","open":11587,"high":11631,"low":11559,"close":11587,"volume":2598,"rsi_14":61.01,"sma_20":11826.96,"sma_60":11486.48,"sma_120":11120.12},{"date":"2025-11-11","open":11599,"high":11719,"low":11599,"close":11704,"volume":4976,"rsi_14":67.39,"sma_20":11842.88,"sma_60":11502.46,"sma_120":11132.01},{"date":"2025-11-12","open":11703,"high":11771,"low":11501,"close":11752,"volume":3032,"rsi_14":67.9,"sma_20":11862.85,"sma_60":11519.37,"sma_120":11144.51},{"date":"2025-11-13","open":11786,"high":11805,"low":11734,"close":11766,"volume":11661,"rsi_14":68.09,"sma_20":11882.76,"sma_60":11536.51,"sma_120":11157.06},{"date":"2025-11-14","open":11769,"high":11769,"low":11568,"close":11578,"volume":2004,"rsi_14":51.53,"sma_20":11894.77,"sma_60":11550.12,"sma_120":11167.34},{"date":"2025-11-17","open":11631,"high":11631,"low":11544,"close":11587,"volume":5427,"rsi_14":50.0,"sma_20":11904.53,"sma_60":11563.96,"sma_120":11178.61},{"date":"2025-11-18","open":11937,"high":11937,"low":11539,"close":11587,"volume":2909,"rsi_14":50.9,"sma_20":11910.58,"sma_60":11577.8,"sma_120":11190.81},{"date":"2025-11-19","open":11950,"high":11950,"low":11538,"close":11617,"volume":11866,"rsi_14":61.83,"sma_20":11917.67,"sma_60":11590.6,"sma_120":11203.43},{"date":"2025-11-20","open":11613,"high":11674,"low":11613,"close":11650,"volume":2465,"rsi_14":68.51,"sma_20":11924.44,"sma_60":11603.53,"sma_120":11216.05},{"date":"2025-11-21","open":11668,"high":11668,"low":11578,"close":11612,"volume":4029,"rsi_14":63.38,"sma_20":11928.76,"sma_60":11617.05,"sma_120":11228.01},{"date":"2025-11-24","open":11660,"high":11733,"low":11660,"close":11728,"volume":6899,"rsi_14":70.82,"sma_20":11937.69,"sma_60":11632.23,"sma_120":11240.59},{"date":"2025-11-25","open":11748,"high":11781,"low":11713,"close":11728,"volume":8705,"rsi_14":67.77,"sma_20":11944.87,"sma_60":11646.48,"sma_120":11251.92},{"date":"2025-11-26","open":11907,"high":11907,"low":11689,"close":11747,"volume":5203,"rsi_14":67.77,"sma_20":11953.8,"sma_60":11661.08,"sma_120":11264.55},{"date":"2025-11-27","open":11987,"high":11987,"low":11821,"close":11855,"volume":1666,"rsi_14":66.58,"sma_20":11972.09,"sma_60":11677.44,"sma_120":11278.25},{"date":"2025-11-28","open":11917,"high":11917,"low":11786,"close":11873,"volume":8609,"rsi_14":69.45,"sma_20":11996.29,"sma_60":11695.05,"sma_120":11292.0},{"date":"2025-12-01","open":11674,"high":11859,"low":11674,"close":11854,"volume":4935,"rsi_14":61.86,"sma_20":12018.05,"sma_60":11711.31,"sma_120":11306.48},{"date":"2025-12-02","open":11902,"high":11902,"low":11723,"close":11781,"volume":10135,"rsi_14":52.25,"sma_20":12037.3,"sma_60":11727.17,"sma_120":11320.22},{"date":"2025-12-03","open":11912,"high":11912,"low":11713,"close":11776,"volume":2780,"rsi_14":50.84,"sma_20":12052.55,"sma_60":11743.03,"sma_120":11333.3},{"date":"2025-12-04","open":11883,"high":11883,"low":11786,"close":11825,"volume":2012,"rsi_14":73.84,"sma_20":12069.27,"sma_60":11760.19,"sma_120":11346.55},{"date":"2025-12-05","open":11878,"high":11878,"low":11800,"close":11800,"volume":10057,"rsi_14":70.02,"sma_20":12080.22,"sma_60":11776.21,"sma_120":11360.2},{"date":"2025-12-08","open":12979,"high":12979,"low":11762,"close":11776,"volume":2933,"rsi_14":66.96,"sma_20":12089.93,"sma_60":11790.72,"sma_120":11373.57},{"date":"2025-12-09","open":11776,"high":11805,"low":11723,"close":11786,"volume":17073,"rsi_14":65.72,"sma_20":12094.23,"sma_60":11805.31,"sma_120":11386.36},{"date":"2025-12-10","open":11975,"high":11975,"low":11708,"close":11767,"volume":2132,"rsi_14":61.11,"sma_20":12095.02,"sma_60":11819.11,"sma_120":11399.51},{"date":"2025-12-11","open":11834,"high":11834,"low":11737,"close":11762,"volume":3743,"rsi_14":65.24,"sma_20":12094.84,"sma_60":11831.66,"sma_120":11411.98},{"date":"2025-12-12","open":11864,"high":11864,"low":11786,"close":11825,"volume":2376,"rsi_14":61.14,"sma_20":12107.5,"sma_60":11844.54,"sma_120":11424.53},{"date":"2025-12-15","open":12416,"high":12416,"low":11776,"close":11834,"volume":18651,"rsi_14":61.99,"sma_20":12120.21,"sma_60":11858.34,"sma_120":11438.19},{"date":"2025-12-16","open":11834,"high":11834,"low":11684,"close":11815,"volume":3118,"rsi_14":57.59,"sma_20":12131.91,"sma_60":11872.06,"sma_120":11450.84},{"date":"2025-12-17","open":11815,"high":11815,"low":11767,"close":11786,"volume":857,"rsi_14":47.06,"sma_20":12140.58,"sma_60":11886.06,"sma_120":11463.48},{"date":"2025-12-18","open":11786,"high":11786,"low":11684,"close":11767,"volume":4203,"rsi_14":35.53,"sma_20":12146.55,"sma_60":11898.6,"sma_120":11475.71},{"date":"2025-12-19","open":11767,"high":11781,"low":11752,"close":11781,"volume":2780,"rsi_14":40.0,"sma_20":12155.22,"sma_60":11911.32,"sma_120":11488.35},{"date":"2025-12-22","open":11781,"high":11810,"low":11776,"close":11805,"volume":4817,"rsi_14":53.85,"sma_20":12159.24,"sma_60":11923.61,"sma_120":11500.9},{"date":"2025-12-23","open":11825,"high":11907,"low":11825,"close":11883,"volume":1846,"rsi_14":63.75,"sma_20":12167.26,"sma_60":11937.14,"sma_120":11514.2},{"date":"2025-12-24","open":11888,"high":11888,"low":11611,"close":11670,"volume":13483,"rsi_14":35.96,"sma_20":12163.25,"sma_60":11946.04,"sma_120":11524.99},{"date":"2025-12-26","open":11670,"high":11708,"low":11509,"close":11626,"volume":13227,"rsi_14":34.75,"sma_20":12153.75,"sma_60":11954.27,"sma_120":11535.25},{"date":"2025-12-29","open":11762,"high":11874,"low":11475,"close":11538,"volume":19372,"rsi_14":29.71,"sma_20":12134.75,"sma_60":11959.14,"sma_120":11544.42},{"date":"2025-12-30","open":11675,"high":11675,"low":11485,"close":11558,"volume":2651,"rsi_14":30.71,"sma_20":12117.75,"sma_60":11965.86,"sma_120":11553.52},{"date":"2026-01-02","open":11694,"high":11694,"low":11514,"close":11548,"volume":10463,"rsi_14":31.16,"sma_20":12104.0,"sma_60":11970.98,"sma_120":11562.38},{"date":"2026-01-05","open":11475,"high":11645,"low":11475,"close":11587,"volume":4214,"rsi_14":35.17,"sma_20":12092.5,"sma_60":11977.53,"sma_120":11571.81},{"date":"2026-01-06","open":11655,"high":11684,"low":11602,"close":11631,"volume":4798,"rsi_14":33.33,"sma_20":12080.75,"sma_60":11984.32,"sma_120":11581.73},{"date":"2026-01-07","open":11631,"high":11718,"low":11631,"close":11684,"volume":14480,"rsi_14":37.33,"sma_20":12073.0,"sma_60":11989.24,"sma_120":11591.58},{"date":"2026-01-08","open":11694,"high":11699,"low":11636,"close":11675,"volume":42168,"rsi_14":37.84,"sma_20":12066.0,"sma_60":11994.3,"sma_120":11601.14},{"date":"2026-01-09","open":11694,"high":11820,"low":11670,"close":11762,"volume":37509,"rsi_14":46.25,"sma_20":12063.0,"sma_60":12000.04,"sma_120":11611.58},{"date":"2026-01-12","open":11879,"high":11879,"low":11762,"close":11840,"volume":7194,"rsi_14":52.33,"sma_20":12065.0,"sma_60":12007.62,"sma_120":11622.52},{"date":"2026-01-13","open":11874,"high":11971,"low":11874,"close":11966,"volume":11709,"rsi_14":57.95,"sma_20":12073.75,"sma_60":12017.12,"sma_120":11634.46},{"date":"2026-01-14","open":12321,"high":12321,"low":11947,"close":11986,"volume":45537,"rsi_14":57.73,"sma_20":12080.25,"sma_60":12027.51,"sma_120":11646.0},{"date":"2026-01-15","open":11986,"high":12078,"low":11908,"close":11942,"volume":17473,"rsi_14":51.34,"sma_20":12084.0,"sma_60":12036.24,"sma_120":11656.8},{"date":"2026-01-16","open":11986,"high":12015,"low":11966,"close":11996,"volume":11719,"rsi_14":69.48,"sma_20":12091.5,"sma_60":12044.67,"sma_120":11667.93},{"date":"2026-01-19","open":12071,"high":12071,"low":11958,"close":12017,"volume":43063,"rsi_14":71.33,"sma_20":12099.25,"sma_60":12052.5,"sma_120":11679.1},{"date":"2026-01-20","open":11971,"high":11991,"low":11879,"close":11976,"volume":8573,"rsi_14":85.71,"sma_20":12108.25,"sma_60":12059.75,"sma_120":11690.77},{"date":"2026-01-21","open":11976,"high":11976,"low":11806,"close":11835,"volume":5846,"rsi_14":68.87,"sma_20":12109.25,"sma_60":12064.41,"sma_120":11701.42},{"date":"2026-01-22","open":11835,"high":12429,"low":11835,"close":12429,"volume":13525,"rsi_14":83.39,"sma_20":12139.5,"sma_60":12078.81,"sma_120":11716.8},{"date":"2026-01-23","open":12429,"high":12429,"low":11830,"close":11918,"volume":17606,"rsi_14":59.24,"sma_20":12139.5,"sma_60":12083.88,"sma_120":11727.3},{"date":"2026-01-26","open":11971,"high":11971,"low":11665,"close":11718,"volume":11915,"rsi_14":52.25,"sma_20":12140.25,"sma_60":12085.77,"sma_120":11735.55},{"date":"2026-01-27","open":11918,"high":11918,"low":11723,"close":11757,"volume":6096,"rsi_14":51.89,"sma_20":12145.25,"sma_60":12090.36,"sma_120":11744.35},{"date":"2026-01-28","open":11757,"high":11757,"low":11563,"close":11631,"volume":13293,"rsi_14":48.93,"sma_20":12150.0,"sma_60":12093.68,"sma_120":11751.56},{"date":"2026-01-29","open":11601,"high":11636,"low":11567,"close":11567,"volume":6819,"rsi_14":44.44,"sma_20":12148.75,"sma_60":12094.85,"sma_120":11757.81},{"date":"2026-01-30","open":11567,"high":11743,"low":11567,"close":11650,"volume":7613,"rsi_14":44.58,"sma_20":12152.25,"sma_60":12097.85,"sma_120":11765.48},{"date":"2026-02-02","open":11855,"high":11865,"low":11801,"close":11865,"volume":8289,"rsi_14":46.83,"sma_20":12164.75,"sma_60":12103.27,"sma_120":11774.23},{"date":"2026-02-03","open":11865,"high":11919,"low":11777,"close":11821,"volume":32075,"rsi_14":45.41,"sma_20":12172.75,"sma_60":12107.59,"sma_120":11782.73},{"date":"2026-02-04","open":11865,"high":11933,"low":11826,"close":11865,"volume":28972,"rsi_14":47.43,"sma_20":12180.25,"sma_60":12111.16,"sma_120":11791.9},{"date":"2026-02-05","open":11894,"high":12016,"low":11894,"close":12002,"volume":13921,"rsi_14":49.35,"sma_20":12195.25,"sma_60":12117.06,"sma_120":11801.77},{"date":"2026-02-06","open":12002,"high":12104,"low":12002,"close":12104,"volume":7130,"rsi_14":52.08,"sma_20":12211.0,"sma_60":12122.74,"sma_120":11812.6},{"date":"2026-02-09","open":12109,"high":12197,"low":12109,"close":12133,"volume":11296,"rsi_14":52.58,"sma_20":12224.25,"sma_60":12128.09,"sma_120":11823.73},{"date":"2026-02-10","open":12133,"high":12138,"low":12084,"close":12114,"volume":9464,"rsi_14":55.43,"sma_20":12230.0,"sma_60":12132.86,"sma_120":11834.69},{"date":"2026-02-11","open":12036,"high":12119,"low":12036,"close":12070,"volume":9084,"rsi_14":38.33,"sma_20":12232.5,"sma_60":12140.08,"sma_120":11845.1},{"date":"2026-02-12","open":12236,"high":12236,"low":11982,"close":11992,"volume":3502,"rsi_14":51.55,"sma_20":12233.25,"sma_60":12145.82,"sma_120":11854.89},{"date":"2026-02-13","open":11992,"high":12041,"low":11962,"close":12021,"volume":5045,"rsi_14":62.33,"sma_20":12232.75,"sma_60":12152.05,"sma_120":11864.93},{"date":"2026-02-19","open":11997,"high":12138,"low":11997,"close":12099,"volume":10813,"rsi_14":63.64,"sma_20":12237.5,"sma_60":12159.11,"sma_120":11874.85},{"date":"2026-02-20","open":12104,"high":12148,"low":12065,"close":12070,"volume":43892,"rsi_14":69.67,"sma_20":12240.5,"sma_60":12165.1,"sma_120":11884.32},{"date":"2026-02-23","open":12070,"high":12109,"low":12006,"close":12021,"volume":10058,"rsi_14":73.13,"sma_20":12248.25,"sma_60":12170.91,"sma_120":11893.98},{"date":"2026-02-24","open":11719,"high":12104,"low":11719,"close":12055,"volume":8667,"rsi_14":71.73,"sma_20":12227.25,"sma_60":12175.33,"sma_120":11903.78},{"date":"2026-02-25","open":12055,"high":12084,"low":11948,"close":11948,"volume":11832,"rsi_14":55.03,"sma_20":12227.0,"sma_60":12177.92,"sma_120":11912.2},{"date":"2026-02-26","open":12060,"high":12060,"low":11874,"close":11928,"volume":5160,"rsi_14":54.07,"sma_20":12234.0,"sma_60":12179.17,"sma_120":11920.12},{"date":"2026-02-27","open":11958,"high":12080,"low":11943,"close":11997,"volume":6297,"rsi_14":55.37,"sma_20":12242.5,"sma_60":12180.5,"sma_120":11928.97},{"date":"2026-03-03","open":11497,"high":12227,"low":11497,"close":12222,"volume":8235,"rsi_14":63.83,"sma_20":12274.85,"sma_60":12186.53,"sma_120":11940.79},{"date":"2026-03-04","open":11757,"high":12402,"low":11757,"close":12266,"volume":37989,"rsi_14":61.73,"sma_20":12314.45,"sma_60":12193.65,"sma_120":11952.48},{"date":"2026-03-05","open":12266,"high":12266,"low":12099,"close":12217,"volume":7361,"rsi_14":57.69,"sma_20":12347.29,"sma_60":12201.18,"sma_120":11964.17},{"date":"2026-03-06","open":12216,"high":12265,"low":12188,"close":12256,"volume":9480,"rsi_14":60.38,"sma_20":12371.18,"sma_60":12209.48,"sma_120":11976.25},{"date":"2026-03-09","open":12407,"high":12407,"low":12148,"close":12158,"volume":8854,"rsi_14":57.35,"sma_20":12392.24,"sma_60":12215.25,"sma_120":11987.72},{"date":"2026-03-10","open":12157,"high":12251,"low":12157,"close":12207,"volume":4661,"rsi_14":63.51,"sma_20":12413.62,"sma_60":12222.29,"sma_120":11999.25},{"date":"2026-03-11","open":12261,"high":12261,"low":12079,"close":12217,"volume":13684,"rsi_14":62.81,"sma_20":12428.46,"sma_60":12229.9,"sma_120":12010.31},{"date":"2026-03-12","open":12216,"high":12358,"low":12153,"close":12202,"volume":14033,"rsi_14":58.99,"sma_20":12437.33,"sma_60":12237.11,"sma_120":12021.21},{"date":"2026-03-13","open":12227,"high":12251,"low":12163,"close":12242,"volume":2284,"rsi_14":62.31,"sma_20":12446.7,"sma_60":12245.32,"sma_120":12032.21},{"date":"2026-03-16","open":12243,"high":12295,"low":12174,"close":12290,"volume":9028,"rsi_14":67.17,"sma_20":12459.54,"sma_60":12254.43,"sma_120":12043.05},{"date":"2026-03-17","open":12325,"high":12325,"low":12222,"close":12271,"volume":33678,"rsi_14":64.73,"sma_20":12473.65,"sma_60":12262.13,"sma_120":12053.34},{"date":"2026-03-18","open":12271,"high":12300,"low":12222,"close":12222,"volume":14749,"rsi_14":68.8,"sma_20":12489.25,"sma_60":12268.83,"sma_120":12063.59},{"date":"2026-03-19","open":12221,"high":12304,"low":12197,"close":12256,"volume":10506,"rsi_14":74.48,"sma_20":12505.14,"sma_60":12276.46,"sma_120":12074.26},{"date":"2026-03-20","open":12257,"high":12290,"low":12178,"close":12266,"volume":10350,"rsi_14":72.68,"sma_20":12517.49,"sma_60":12284.75,"sma_120":12085.4},{"date":"2026-03-23","open":12222,"high":12222,"low":12125,"close":12178,"volume":12812,"rsi_14":50.0,"sma_20":12529.09,"sma_60":12292.61,"sma_120":12095.61},{"date":"2026-03-24","open":12179,"high":12789,"low":12105,"close":12105,"volume":10362,"rsi_14":39.79,"sma_20":12539.39,"sma_60":12298.96,"sma_120":12105.14},{"date":"2026-03-25","open":12280,"high":12280,"low":12130,"close":12188,"volume":4775,"rsi_14":51.22,"sma_20":12552.25,"sma_60":12306.33,"sma_120":12114.97},{"date":"2026-03-26","open":12266,"high":12398,"low":12232,"close":12383,"volume":10062,"rsi_14":61.12,"sma_20":12580.67,"sma_60":12315.72,"sma_120":12126.43},{"date":"2026-03-27","open":12382,"high":12729,"low":12245,"close":12481,"volume":20624,"rsi_14":74.03,"sma_20":12617.22,"sma_60":12330.49,"sma_120":12138.27},{"date":"2026-03-30","open":12523,"high":12523,"low":12180,"close":12258,"volume":24626,"rsi_14":54.85,"sma_20":12638.57,"sma_60":12342.11,"sma_120":12148.19},{"date":"2026-03-31","open":12258,"high":12451,"low":12258,"close":12409,"volume":16230,"rsi_14":60.81,"sma_20":12650.43,"sma_60":12358.42,"sma_120":12158.78},{"date":"2026-04-01","open":12410,"high":12410,"low":12268,"close":12341,"volume":18338,"rsi_14":57.84,"sma_20":12656.43,"sma_60":12373.21,"sma_120":12169.53},{"date":"2026-04-02","open":12311,"high":12474,"low":12311,"close":12395,"volume":11991,"rsi_14":58.42,"sma_20":12667.78,"sma_60":12389.11,"sma_120":12180.04},{"date":"2026-04-03","open":12485,"high":13309,"low":12362,"close":12560,"volume":39179,"rsi_14":59.36,"sma_20":12680.92,"sma_60":12405.62,"sma_120":12191.57},{"date":"2026-04-06","open":12512,"high":12512,"low":12292,"close":12297,"volume":13719,"rsi_14":43.44,"sma_20":12675.76,"sma_60":12413.58,"sma_120":12198.95},{"date":"2026-04-07","open":12356,"high":12376,"low":12321,"close":12341,"volume":17183,"rsi_14":46.25,"sma_20":12670.23,"sma_60":12421.37,"sma_120":12205.3},{"date":"2026-04-08","open":12341,"high":12341,"low":12229,"close":12248,"volume":9226,"rsi_14":42.6,"sma_20":12659.54,"sma_60":12427.75,"sma_120":12211.02},{"date":"2026-04-09","open":12248,"high":12489,"low":12248,"close":12356,"volume":27313,"rsi_14":45.74,"sma_20":12655.02,"sma_60":12434.45,"sma_120":12217.24},{"date":"2026-04-10","open":12355,"high":12365,"low":12297,"close":12365,"volume":10794,"rsi_14":47.2,"sma_20":12649.0,"sma_60":12439.98,"sma_120":12223.8},{"date":"2026-04-13","open":12365,"high":12385,"low":12331,"close":12365,"volume":9170,"rsi_14":49.3,"sma_20":12640.51,"sma_60":12443.35,"sma_120":12230.23},{"date":"2026-04-14","open":12365,"high":12405,"low":12316,"close":12375,"volume":15895,"rsi_14":46.94,"sma_20":12633.5,"sma_60":12446.55,"sma_120":12237.03},{"date":"2026-04-15","open":12909,"high":12909,"low":12205,"close":12331,"volume":12146,"rsi_14":38.29,"sma_20":12626.75,"sma_60":12449.75,"sma_120":12243.0},{"date":"2026-04-16","open":12330,"high":12512,"low":12330,"close":12424,"volume":15170,"rsi_14":37.97,"sma_20":12622.96,"sma_60":12453.62,"sma_120":12249.14},{"date":"2026-04-17","open":12556,"high":12556,"low":12350,"close":12380,"volume":14023,"rsi_14":43.57,"sma_20":12616.46,"sma_60":12457.15,"sma_120":12254.82},{"date":"2026-04-20","open":12380,"high":12405,"low":12321,"close":12395,"volume":10406,"rsi_14":36.53,"sma_20":12612.96,"sma_60":12460.85,"sma_120":12260.3},{"date":"2026-04-21","open":12723,"high":12723,"low":12370,"close":12370,"volume":23092,"rsi_14":38.1,"sma_20":12612.01,"sma_60":12466.55,"sma_120":12265.48},{"date":"2026-04-22","open":12370,"high":12429,"low":12360,"close":12400,"volume":13244,"rsi_14":36.56,"sma_20":12608.25,"sma_60":12462.58,"sma_120":12270.7},{"date":"2026-04-23","open":12400,"high":12444,"low":12360,"close":12365,"volume":13142,"rsi_14":30.55,"sma_20":12592.68,"sma_60":12466.78,"sma_120":12275.33},{"date":"2026-04-24","open":12468,"high":12565,"low":12448,"close":12493,"volume":31461,"rsi_14":64.48,"sma_20":12578.48,"sma_60":12476.57,"sma_120":12281.17},{"date":"2026-04-27","open":12723,"high":12723,"low":12360,"close":12370,"volume":19713,"rsi_14":51.95,"sma_20":12569.73,"sma_60":12483.6,"sma_120":12286.98},{"date":"2026-04-28","open":12723,"high":12723,"low":12239,"close":12297,"volume":16828,"rsi_14":53.34,"sma_20":12549.43,"sma_60":12491.57,"sma_120":12292.62},{"date":"2026-04-29","open":12572,"high":12572,"low":12292,"close":12376,"volume":14058,"rsi_14":51.46,"sma_20":12536.72,"sma_60":12502.53,"sma_120":12298.69},{"date":"2026-04-30","open":12746,"high":12765,"low":12181,"close":12347,"volume":9428,"rsi_14":48.71,"sma_20":12519.68,"sma_60":12511.58,"sma_120":12304.72},{"date":"2026-05-04","open":12366,"high":12470,"low":12366,"close":12381,"volume":16376,"rsi_14":51.03,"sma_20":12500.55,"sma_60":12517.55,"sma_120":12310.41},{"date":"2026-05-06","open":12382,"high":12402,"low":12273,"close":12278,"volume":30407,"rsi_14":44.3,"sma_20":12499.55,"sma_60":12522.52,"sma_120":12315.05},{"date":"2026-05-07","open":12278,"high":12298,"low":12191,"close":12293,"volume":19663,"rsi_14":47.68,"sma_20":12497.1,"sma_60":12526.98,"sma_120":12319.07},{"date":"2026-05-08","open":12293,"high":12416,"low":12243,"close":12347,"volume":29394,"rsi_14":45.06,"sma_20":12502.1,"sma_60":12530.03,"sma_120":12323.55},{"date":"2026-05-11","open":12199,"high":12731,"low":12199,"close":12430,"volume":139233,"rsi_14":50.38,"sma_20":12503.65,"sma_60":12532.0,"sma_120":12327.37},{"date":"2026-05-12","open":12569,"high":12839,"low":12470,"close":12564,"volume":24581,"rsi_14":56.85,"sma_20":12511.4,"sma_60":12535.7,"sma_120":12331.89},{"date":"2026-05-13","open":12657,"high":12726,"low":12618,"close":12637,"volume":22973,"rsi_14":61.64,"sma_20":12522.85,"sma_60":12540.97,"sma_120":12336.91},{"date":"2026-05-14","open":12638,"high":12716,"low":12638,"close":12706,"volume":31077,"rsi_14":63.17,"sma_20":12537.3,"sma_60":12548.15,"sma_120":12344.12},{"date":"2026-05-15","open":12731,"high":13066,"low":12731,"close":12785,"volume":23835,"rsi_14":68.1,"sma_20":12558.0,"sma_60":12558.0,"sma_120":12351.91},{"date":"2026-05-18","open":12786,"high":13017,"low":12653,"close":12711,"volume":30719,"rsi_14":58.77,"sma_20":12570.2,"sma_60":12566.1,"sma_120":12359.08},{"date":"2026-05-19","open":12322,"high":12788,"low":12322,"close":12746,"volume":14525,"rsi_14":68.51,"sma_20":12586.4,"sma_60":12573.45,"sma_120":12366.28},{"date":"2026-05-20","open":13106,"high":13106,"low":12420,"close":12800,"volume":20656,"rsi_14":76.22,"sma_20":12604.6,"sma_60":12582.22,"sma_120":12373.66},{"date":"2026-05-21","open":13011,"high":13011,"low":12686,"close":12820,"volume":19544,"rsi_14":74.48,"sma_20":12625.05,"sma_60":12592.15,"sma_120":12381.53},{"date":"2026-05-22","open":12820,"high":13258,"low":12820,"close":12973,"volume":36379,"rsi_14":80.97,"sma_20":12651.65,"sma_60":12604.05,"sma_120":12389.69},{"date":"2026-05-26","open":12978,"high":13475,"low":12953,"close":12963,"volume":35331,"rsi_14":79.37,"sma_20":12679.5,"sma_60":12617.62,"sma_120":12397.77},{"date":"2026-05-27","open":12962,"high":13163,"low":12815,"close":12830,"volume":75634,"rsi_14":77.03,"sma_20":12694.2,"sma_60":12629.97,"sma_120":12404.57},{"date":"2026-05-28","open":12944,"high":12954,"low":12846,"close":12846,"volume":21625,"rsi_14":77.03,"sma_20":12715.9,"sma_60":12641.4,"sma_120":12410.95},{"date":"2026-05-29","open":12880,"high":13019,"low":12866,"close":13019,"volume":25958,"rsi_14":79.59,"sma_20":12750.0,"sma_60":12649.95,"sma_120":12418.24},{"date":"2026-06-01","open":13018,"high":13672,"low":12929,"close":12989,"volume":35376,"rsi_14":76.56,"sma_20":12778.6,"sma_60":12657.25,"sma_120":12425.45},{"date":"2026-06-02","open":12627,"high":13234,"low":12627,"close":12943,"volume":38245,"rsi_14":73.16,"sma_20":12808.7,"sma_60":12665.39,"sma_120":12433.28},{"date":"2026-06-04","open":12943,"high":13164,"low":12943,"close":13051,"volume":24496,"rsi_14":74.17,"sma_20":12842.55,"sma_60":12674.67,"sma_120":12442.07},{"date":"2026-06-05","open":13092,"high":13318,"low":13092,"close":13165,"volume":34302,"rsi_14":75.3,"sma_20":12887.35,"sma_60":12687.55,"sma_120":12451.4},{"date":"2026-06-08","open":13165,"high":13209,"low":12967,"close":12967,"volume":16464,"rsi_14":60.2,"sma_20":12921.45,"sma_60":12696.26,"sma_120":12459.27},{"date":"2026-06-09","open":12967,"high":13189,"low":12859,"close":12903,"volume":19380,"rsi_14":60.74,"sma_20":12949.55,"sma_60":12703.73,"sma_120":12466.82},{"date":"2026-06-10","open":12926,"high":12977,"low":12919,"close":12967,"volume":19903,"rsi_14":61.77,"sma_20":12978.9,"sma_60":12712.52,"sma_120":12474.82},{"date":"2026-06-11","open":12967,"high":12972,"low":12816,"close":12972,"volume":54200,"rsi_14":60.02,"sma_20":13001.8,"sma_60":12720.73,"sma_120":12483.02},{"date":"2026-06-12","open":12746,"high":13057,"low":12746,"close":12972,"volume":15189,"rsi_14":59.27,"sma_20":13021.0,"sma_60":12728.12,"sma_120":12491.27},{"date":"2026-06-15","open":13023,"high":13127,"low":12959,"close":13127,"volume":20130,"rsi_14":57.57,"sma_20":13042.2,"sma_60":12737.67,"sma_120":12499.9},{"date":"2026-06-16","open":13128,"high":13306,"low":13013,"close":13048,"volume":22443,"rsi_14":53.91,"sma_20":13055.4,"sma_60":12746.72,"sma_120":12507.77},{"date":"2026-06-17","open":13128,"high":13301,"low":13003,"close":13068,"volume":26431,"rsi_14":62.11,"sma_20":13073.35,"sma_60":12755.5,"sma_120":12515.98},{"date":"2026-06-18","open":13128,"high":13128,"low":13013,"close":13073,"volume":25827,"rsi_14":61.72,"sma_20":13089.8,"sma_60":12764.22,"sma_120":12524.48},{"date":"2026-06-19","open":12839,"high":13198,"low":12839,"close":13081,"volume":20133,"rsi_14":56.41,"sma_20":13106.25,"sma_60":12774.6,"sma_120":12533.61},{"date":"2026-06-22","open":13127,"high":13225,"low":12993,"close":13147,"volume":34528,"rsi_14":59.43,"sma_20":13122.7,"sma_60":12786.59,"sma_120":12542.77},{"date":"2026-06-23","open":13147,"high":13265,"low":13102,"close":13132,"volume":26439,"rsi_14":58.4,"sma_20":13130.75,"sma_60":12796.88,"sma_120":12551.61},{"date":"2026-06-24","open":13133,"high":13276,"low":13133,"close":13276,"volume":10727,"rsi_14":59.98,"sma_20":13146.5,"sma_60":12806.23,"sma_120":12560.97},{"date":"2026-06-25","open":13276,"high":13350,"low":13216,"close":13261,"volume":22527,"rsi_14":53.13,"sma_20":13168.15,"sma_60":12813.61,"sma_120":12572.05},{"date":"2026-06-26","open":13219,"high":13303,"low":13115,"close":13115,"volume":13283,"rsi_14":60.74,"sma_20":13184.1,"sma_60":12823.24,"sma_120":12582.67},{"date":"2026-06-29","open":13208,"high":13342,"low":13178,"close":13342,"volume":17006,"rsi_14":74.29,"sma_20":13200.35,"sma_60":12833.26,"sma_120":12595.84},{"date":"2026-06-30","open":13342,"high":13377,"low":13298,"close":13352,"volume":18147,"rsi_14":72.43,"sma_20":13218.6,"sma_60":12844.64,"sma_120":12608.92},{"date":"2026-07-01","open":13352,"high":13402,"low":13208,"close":13233,"volume":20505,"rsi_14":62.31,"sma_20":13230.85,"sma_60":12853.08,"sma_120":12621.09},{"date":"2026-07-02","open":13331,"high":13356,"low":13207,"close":13247,"volume":21284,"rsi_14":62.95,"sma_20":13238.35,"sma_60":12860.48,"sma_120":12633.05},{"date":"2026-07-03","open":13201,"high":13280,"low":13121,"close":13121,"volume":30571,"rsi_14":52.33,"sma_20":13236.15,"sma_60":12874.35,"sma_120":12643.97},{"date":"2026-07-06","open":13121,"high":13176,"low":13032,"close":13126,"volume":9989,"rsi_14":57.98,"sma_20":13244.15,"sma_60":12887.57,"sma_120":12654.47},{"date":"2026-07-07","open":13166,"high":13196,"low":13007,"close":13017,"volume":5972,"rsi_14":49.71,"sma_20":13249.9,"sma_60":12900.52,"sma_120":12664.13},{"date":"2026-07-08","open":13259,"high":13259,"low":12795,"close":12810,"volume":11633,"rsi_14":39.8,"sma_20":13241.9,"sma_60":12908.15,"sma_120":12671.3},{"date":"2026-07-09","open":12810,"high":13373,"low":12790,"close":12909,"volume":11018,"rsi_14":42.21,"sma_20":13238.65,"sma_60":12917.28,"sma_120":12678.63},{"date":"2026-07-10","open":12854,"high":12967,"low":12844,"close":12859,"volume":15001,"rsi_14":39.38,"sma_20":13232.9,"sma_60":12925.58,"sma_120":12684.47},{"date":"2026-07-13","open":12859,"high":12909,"low":12775,"close":12869,"volume":14616,"rsi_14":40.42,"sma_20":13222.15,"sma_60":12933.88,"sma_120":12690.22},{"date":"2026-07-14","open":12869,"high":12869,"low":12641,"close":12755,"volume":27317,"rsi_14":28.6,"sma_20":13209.65,"sma_60":12941.02,"sma_120":12695.38},{"date":"2026-07-15","open":12756,"high":12756,"low":12479,"close":12666,"volume":11642,"rsi_14":26.8,"sma_20":13191.65,"sma_60":12945.07,"sma_120":12699.34},{"date":"2026-07-16","open":12251,"high":12715,"low":12251,"close":12617,"volume":9483,"rsi_14":27.95,"sma_20":13170.9,"sma_60":12949.03,"sma_120":12703.09},{"date":"2026-07-20","open":12618,"high":12756,"low":12369,"close":12651,"volume":12706,"rsi_14":17.5,"sma_20":13149.15,"sma_60":12953.33,"sma_120":12707.09},{"date":"2026-07-21","open":12650,"high":12655,"low":12483,"close":12533,"volume":9290,"rsi_14":14.86,"sma_20":13120.4,"sma_60":12956.05,"sma_120":12711.3},{"date":"2026-07-22","open":12534,"high":12686,"low":12534,"close":12661,"volume":6938,"rsi_14":26.34,"sma_20":13098.9,"sma_60":12960.43,"sma_120":12711.51},{"date":"2026-07-23","open":12665,"high":12670,"low":12563,"close":12582,"volume":16830,"rsi_14":23.63,"sma_20":13066.2,"sma_60":12964.07,"sma_120":12715.42},{"date":"2026-07-24","open":12582,"high":12592,"low":12443,"close":12528,"volume":5951,"rsi_14":24.14,"sma_20":13031.5,"sma_60":12964.62,"sma_120":12720.59},{"date":"2026-07-27","open":12547,"high":12591,"low":12507,"close":12562,"volume":10768,"rsi_14":26.05,"sma_20":13003.5,"sma_60":12967.83,"sma_120":12725.72},{"date":"2026-07-28","open":12563,"high":12597,"low":12453,"close":12508,"volume":8187,"rsi_14":27.31,"sma_20":12963.75,"sma_60":12971.37,"sma_120":12731.47},{"date":"2026-07-29","open":12508,"high":12528,"low":12335,"close":12335,"volume":17224,"rsi_14":27.19,"sma_20":12912.75,"sma_60":12969.98,"sma_120":12736.26},{"date":"2026-07-30","open":12329,"high":12329,"low":12145,"close":12145,"volume":6935,"rsi_14":17.0,"sma_20":12858.0,"sma_60":12965.85,"sma_120":12738.72},{"date":"2026-07-31","open":12145,"high":12329,"low":12095,"close":12200,"volume":15010,"rsi_14":21.37,"sma_20":12805.25,"sma_60":12962.05,"sma_120":12739.8},{"date":"2026-08-03","open":12200,"high":12314,"low":12180,"close":12220,"volume":5949,"rsi_14":22.0,"sma_20":12757.5,"sma_60":12960.33,"sma_120":12741.42},{"date":"2026-08-04","open":12255,"high":12319,"low":12135,"close":12309,"volume":4471,"rsi_14":29.8,"sma_20":12714.0,"sma_60":12959.87,"sma_120":12743.42},{"date":"2026-08-05","open":12310,"high":12399,"low":12310,"close":12369,"volume":3877,"rsi_14":35.56,"sma_20":12679.0,"sma_60":12959.48,"sma_120":12744.76},{"date":"2026-08-06","open":12367,"high":12367,"low":12199,"close":12274,"volume":11613,"rsi_14":34.27,"sma_20":12649.75,"sma_60":12956.85,"sma_120":12744.42},{"date":"2026-08-07","open":12275,"high":12890,"low":12170,"close":12190,"volume":29954,"rsi_14":30.23,"sma_20":12611.25,"sma_60":12950.57,"sma_120":12743.13},{"date":"2026-08-10","open":12235,"high":12275,"low":12175,"close":12240,"volume":13785,"rsi_14":37.3,"sma_20":12554.95,"sma_60":12907.85,"sma_120":12723.38},{"date":"2026-08-11","open":12239,"high":12313,"low":12229,"close":12289,"volume":9328,"rsi_14":32.79,"sma_20":12525.55,"sma_60":12901.53,"sma_120":12723.47},{"date":"2026-08-12","open":12179,"high":12294,"low":12179,"close":12294,"volume":8614,"rsi_14":35.64,"sma_20":12502.15,"sma_60":12893.97,"sma_120":12724.26},{"date":"2026-08-13","open":12325,"high":12349,"low":12241,"close":12344,"volume":8086,"rsi_14":40.73,"sma_20":12485.75,"sma_60":12888.48,"sma_120":12725.22},{"date":"2026-08-14","open":12344,"high":12364,"low":12301,"close":12364,"volume":6945,"rsi_14":39.84,"sma_20":12472.8,"sma_60":12882.75,"sma_120":12725.67},{"date":"2026-08-18","open":12363,"high":12363,"low":12215,"close":12240,"volume":11401,"rsi_14":37.24,"sma_20":12451.9,"sma_60":12874.02,"sma_120":12725.34},{"date":"2026-08-19","open":11644,"high":12245,"low":11644,"close":12115,"volume":30030,"rsi_14":39.02,"sma_20":12430.7,"sma_60":12862.87,"sma_120":12724.38},{"date":"2026-08-20","open":12116,"high":12116,"low":12003,"close":12076,"volume":13805,"rsi_14":45.98,"sma_20":12401.05,"sma_60":12848.5,"sma_120":12722.8},{"date":"2026-08-21","open":12074,"high":12074,"low":11906,"close":11976,"volume":15541,"rsi_14":37.7,"sma_20":12370.35,"sma_60":12832.63,"sma_120":12721.3},{"date":"2026-08-24","open":11972,"high":12037,"low":11937,"close":11957,"volume":3280,"rsi_14":35.52,"sma_20":12341.4,"sma_60":12818.65,"sma_120":12720.13},{"date":"2026-08-25","open":11956,"high":12031,"low":11926,"close":11986,"volume":13675,"rsi_14":30.99,"sma_20":12312.2,"sma_60":12804.92,"sma_120":12718.63},{"date":"2026-08-26","open":12017,"high":12055,"low":11977,"close":12046,"volume":5181,"rsi_14":30.99,"sma_20":12288.75,"sma_60":12789.3,"sma_120":12714.74},{"date":"2026-08-27","open":12069,"high":12079,"low":11951,"close":12041,"volume":7353,"rsi_14":34.64,"sma_20":12273.75,"sma_60":12774.08,"sma_120":12710.43},{"date":"2026-08-28","open":12087,"high":12087,"low":11853,"close":11853,"volume":8407,"rsi_14":28.96,"sma_20":12256.75,"sma_60":12754.95,"sma_120":12704.59},{"date":"2026-08-31","open":11853,"high":11918,"low":11808,"close":11833,"volume":8534,"rsi_14":25.51,"sma_20":12194.6,"sma_60":12687.42,"sma_120":12673.88},{"date":"2026-09-01","open":11833,"high":11883,"low":11749,"close":11848,"volume":6680,"rsi_14":22.25,"sma_20":12175.9,"sma_60":12665.32,"sma_120":12668.49},{"date":"2026-09-02","open":11877,"high":11877,"low":11748,"close":11758,"volume":10871,"rsi_14":19.55,"sma_20":12148.25,"sma_60":12645.02,"sma_120":12661.93},{"date":"2026-09-03","open":11758,"high":11782,"low":11683,"close":11718,"volume":8231,"rsi_14":14.16,"sma_20":12115.6,"sma_60":12625.12,"sma_120":12654.96},{"date":"2026-09-04","open":11718,"high":11782,"low":11698,"close":11733,"volume":10213,"rsi_14":13.66,"sma_20":12088.4,"sma_60":12604.4,"sma_120":12648.23},{"date":"2026-09-07","open":11734,"high":11734,"low":11524,"close":11614,"volume":5653,"rsi_14":13.73,"sma_20":12059.45,"sma_60":12581.6,"sma_120":12640.17},{"date":"2026-09-08","open":11613,"high":11628,"low":11533,"close":11623,"volume":8849,"rsi_14":17.15,"sma_20":12028.5,"sma_60":12558.97,"sma_120":12631.78},{"date":"2026-09-09","open":11624,"high":11624,"low":11494,"close":11554,"volume":4867,"rsi_14":16.5,"sma_20":11991.55,"sma_60":12533.33,"sma_120":12622.97},{"date":"2026-09-10","open":11554,"high":11584,"low":11475,"close":11529,"volume":14392,"rsi_14":18.22,"sma_20":11953.1,"sma_60":12508.62,"sma_120":12614.37},{"date":"2026-09-11","open":11299,"high":11553,"low":11299,"close":11449,"volume":10030,"rsi_14":16.8,"sma_20":11908.2,"sma_60":12482.23,"sma_120":12604.8},{"date":"2026-09-14","open":11408,"high":11542,"low":11408,"close":11487,"volume":3481,"rsi_14":21.88,"sma_20":11866.3,"sma_60":12457.1,"sma_120":12595.83},{"date":"2026-09-15","open":11557,"high":11557,"low":11453,"close":11547,"volume":4108,"rsi_14":21.98,"sma_20":11833.6,"sma_60":12432.05,"sma_120":12587.73},{"date":"2026-09-16","open":11578,"high":11691,"low":11578,"close":11621,"volume":3436,"rsi_14":28.65,"sma_20":11810.9,"sma_60":12407.92,"sma_120":12580.89},{"date":"2026-09-17","open":11636,"high":11730,"low":11636,"close":11730,"volume":8346,"rsi_14":45.06,"sma_20":11795.7,"sma_60":12385.87,"sma_120":12574.24},{"date":"2026-09-18","open":11502,"high":11845,"low":11502,"close":11760,"volume":7069,"rsi_14":48.17,"sma_20":11786.95,"sma_60":12361.93,"sma_120":12566.17},{"date":"2026-09-21","open":11761,"high":11835,"low":11756,"close":11820,"volume":9192,"rsi_14":50.87,"sma_20":11782.2,"sma_60":12339.25,"sma_120":12557.75},{"date":"2026-09-22","open":11821,"high":11866,"low":11593,"close":11597,"volume":5821,"rsi_14":44.0,"sma_20":11764.7,"sma_60":12314.47,"sma_120":12549.4},{"date":"2026-09-23","open":11676,"high":11676,"low":11448,"close":11533,"volume":4621,"rsi_14":42.93,"sma_20":11741.0,"sma_60":12285.62,"sma_120":12539.2},{"date":"2026-09-28","open":11210,"high":11488,"low":11210,"close":11439,"volume":11535,"rsi_14":38.46,"sma_20":11712.75,"sma_60":12255.02,"sma_120":12528.8},{"date":"2026-09-29","open":11520,"high":11525,"low":11410,"close":11470,"volume":9181,"rsi_14":41.06,"sma_20":11691.5,"sma_60":12225.57,"sma_120":12517.52},{"date":"2026-09-30","open":11925,"high":11925,"low":11410,"close":11440,"volume":5869,"rsi_14":39.34,"sma_20":11669.75,"sma_60":12195.37,"sma_120":12505.35},{"date":"2026-10-01","open":11440,"high":11480,"low":11365,"close":11425,"volume":7238,"rsi_14":41.5,"sma_20":11646.5,"sma_60":12166.25,"sma_120":12496.95},{"date":"2026-10-02","open":11425,"high":11495,"low":11325,"close":11325,"volume":3567,"rsi_14":38.6,"sma_20":11622.75,"sma_60":12135.38,"sma_120":12487.35},{"date":"2026-10-06","open":11325,"high":11370,"low":11245,"close":11335,"volume":5256,"rsi_14":44.0,"sma_20":11570.35,"sma_60":12067.23,"sma_120":12458.22},{"date":"2026-10-07","open":11125,"high":11385,"low":11125,"close":11300,"volume":9840,"rsi_14":37.55,"sma_20":11548.65,"sma_60":12041.98,"sma_120":12448.28},{"date":"2026-10-08","open":11300,"high":11330,"low":11240,"close":11265,"volume":3682,"rsi_14":31.87,"sma_20":11531.2,"sma_60":12014.5,"sma_120":12437.98},{"date":"2026-10-12","open":11025,"high":11342,"low":11025,"close":11320,"volume":21985,"rsi_14":30.31,"sma_20":11516.0,"sma_60":11988.77,"sma_120":12428.12},{"date":"2026-10-13","open":11355,"high":11380,"low":11280,"close":11295,"volume":4911,"rsi_14":19.7,"sma_20":11503.05,"sma_60":11962.45,"sma_120":12417.98},{"date":"2026-10-14","open":11325,"high":11410,"low":11310,"close":11325,"volume":1549,"rsi_14":19.7,"sma_20":11492.85,"sma_60":11938.53,"sma_120":12408.47},{"date":"2026-10-15","open":11325,"high":11515,"low":11325,"close":11420,"volume":8564,"rsi_14":23.11,"sma_20":11491.35,"sma_60":11917.7,"sma_120":12398.95},{"date":"2026-10-16","open":11445,"high":11500,"low":11370,"close":11380,"volume":9779,"rsi_14":29.78,"sma_20":11483.95,"sma_60":11897.0,"sma_120":12389.48},{"date":"2026-10-19","open":10825,"high":11380,"low":10825,"close":11345,"volume":5587,"rsi_14":31.2,"sma_20":11471.8,"sma_60":11875.17,"sma_120":12379.58},{"date":"2026-10-20","open":11280,"high":11280,"low":11185,"close":11230,"volume":4799,"rsi_14":30.16,"sma_20":11450.15,"sma_60":11853.37,"sma_120":12368.94},{"date":"2026-10-21","open":11230,"high":11330,"low":11230,"close":11285,"volume":2805,"rsi_14":36.3,"sma_20":11425.8,"sma_60":11830.37,"sma_120":12358.51},{"date":"2026-10-22","open":11315,"high":11360,"low":11245,"close":11265,"volume":1403,"rsi_14":36.84,"sma_20":11398.95,"sma_60":11808.33,"sma_120":12348.2},{"date":"2026-10-23","open":11270,"high":11350,"low":11260,"close":11320,"volume":3012,"rsi_14":42.55,"sma_20":11371.85,"sma_60":11788.12,"sma_120":12337.27}],"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 글로벌멀티에셋TIF액티브","phase":"above-fold","symbol_resolved":true}