{"status":"ok","report":{"price_analysis":{"current":19175.0,"change_1d":-2.1,"change_7d":-3.9,"change_30d":-4.1,"high_30d":22335.0,"low_30d":18915.0,"position_in_range":8.0,"support":19257.0,"resistance":21993.0},"summary":"KODEX 미국나스닥100레버리지(합성 H)(409820)은(는) NASDAQ100 Leveraged Index를 추종하는 ETF입니다, 순자산 2,672억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-193.03)가 시그널선(88.30)을 하회합니다(데드크로스). SMA20 20924, SMA60 20061 — 혼조세입니다. 볼린저밴드 19120~22728 (현재 위치 2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":27.887082976903343,"macd":-193.03093309480755,"macd_signal":88.29649136135166,"sma_20":20923.75,"sma_60":20061.25,"bb_upper":22727.975249241346,"bb_lower":19119.524750758654,"atr_14":539.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 114.00, 기관 순매수 -10.06만. 30일 누적: 외국인 -1.04만, 기관 36.26만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":114.0,"institutional_flow":-100640.0,"data":[{"date":"2026-10-23","foreign_net":217.0,"institution_net":-16117.0,"retail_net":15900.0},{"date":"2026-10-22","foreign_net":-186.0,"institution_net":1906.0,"retail_net":-1720.0},{"date":"2026-10-21","foreign_net":22.0,"institution_net":-50464.0,"retail_net":50442.0},{"date":"2026-10-20","foreign_net":-985.0,"institution_net":2171.0,"retail_net":-1186.0},{"date":"2026-10-19","foreign_net":1046.0,"institution_net":-38136.0,"retail_net":37090.0},{"date":"2026-10-16","foreign_net":-469.0,"institution_net":-47892.0,"retail_net":48361.0},{"date":"2026-10-15","foreign_net":-315.0,"institution_net":63842.0,"retail_net":-63527.0},{"date":"2026-10-14","foreign_net":-169.0,"institution_net":-6245.0,"retail_net":6414.0},{"date":"2026-10-13","foreign_net":1190.0,"institution_net":41287.0,"retail_net":-42477.0},{"date":"2026-10-12","foreign_net":-793.0,"institution_net":42815.0,"retail_net":-42022.0},{"date":"2026-10-08","foreign_net":-1613.0,"institution_net":8103.0,"retail_net":-6490.0},{"date":"2026-10-07","foreign_net":216.0,"institution_net":9542.0,"retail_net":-9758.0},{"date":"2026-10-06","foreign_net":-1663.0,"institution_net":5641.0,"retail_net":-3978.0},{"date":"2026-10-02","foreign_net":1042.0,"institution_net":-6512.0,"retail_net":5470.0},{"date":"2026-10-01","foreign_net":-2137.0,"institution_net":-5321.0,"retail_net":7458.0},{"date":"2026-09-30","foreign_net":-227.0,"institution_net":4493.0,"retail_net":-4266.0},{"date":"2026-09-29","foreign_net":183.0,"institution_net":13722.0,"retail_net":-13905.0},{"date":"2026-09-28","foreign_net":-1546.0,"institution_net":38910.0,"retail_net":-37364.0},{"date":"2026-09-23","foreign_net":-169.0,"institution_net":35145.0,"retail_net":-34976.0},{"date":"2026-09-22","foreign_net":496.0,"institution_net":62455.0,"retail_net":-62951.0},{"date":"2026-09-21","foreign_net":-2485.0,"institution_net":35316.0,"retail_net":-32831.0},{"date":"2026-09-18","foreign_net":-3087.0,"institution_net":46943.0,"retail_net":-43856.0},{"date":"2026-09-17","foreign_net":-59.0,"institution_net":38844.0,"retail_net":-38785.0},{"date":"2026-09-16","foreign_net":1477.0,"institution_net":15924.0,"retail_net":-17401.0},{"date":"2026-09-15","foreign_net":-935.0,"institution_net":17202.0,"retail_net":-16267.0},{"date":"2026-09-14","foreign_net":-440.0,"institution_net":4968.0,"retail_net":-4528.0},{"date":"2026-09-11","foreign_net":173.0,"institution_net":14220.0,"retail_net":-14393.0},{"date":"2026-09-10","foreign_net":98.0,"institution_net":2342.0,"retail_net":-2440.0},{"date":"2026-09-09","foreign_net":799.0,"institution_net":14674.0,"retail_net":-15473.0},{"date":"2026-09-08","foreign_net":-75.0,"institution_net":12805.0,"retail_net":-12730.0}],"periods":{"d1":{"foreign_net":217.0,"institution_net":-16117.0,"retail_net":15900.0},"d3":{"foreign_net":53.0,"institution_net":-64675.0,"retail_net":64622.0},"d7":{"foreign_net":-670.0,"institution_net":-84690.0,"retail_net":85360.0},"d14":{"foreign_net":-2460.0,"institution_net":9941.0,"retail_net":-7481.0},"d30":{"foreign_net":-10394.0,"institution_net":362583.0,"retail_net":-352189.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.9,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.1,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6508,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.65,"summary":"배당수익률 0.65%","metrics":[{"name":"배당수익률","value":0.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:11.796549+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"NASDAQ100 Leveraged Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":267200000000.0,"aum_display":"2,672억","dividend_yield":null,"tracking_error":0.65,"holdings":[{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(한국투자증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"ProShares Ultra QQQ","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"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":19175.0,"change_pct":-2.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-09","close":9984.4023},{"date":"2021-12-10","close":9711.4688},{"date":"2021-12-13","close":9984.4023},{"date":"2021-12-14","close":9646.958},{"date":"2021-12-15","close":9458.3857},{"date":"2021-12-16","close":9984.4023},{"date":"2021-12-17","close":9324.3994},{"date":"2021-12-20","close":9041.541},{"date":"2021-12-21","close":9284.7002},{"date":"2021-12-22","close":9478.2354},{"date":"2021-12-23","close":9711.4688},{"date":"2021-12-24","close":9850.417},{"date":"2021-12-27","close":9890.1162},{"date":"2021-12-28","close":10148.1631},{"date":"2021-12-29","close":10158.0879},{"date":"2021-12-30","close":10068.7637},{"date":"2022-01-03","close":9980.0},{"date":"2022-01-04","close":10123.3506},{"date":"2022-01-05","close":9726.3564},{"date":"2022-01-06","close":9081.2412},{"date":"2022-01-07","close":9235.0762},{"date":"2022-01-10","close":9071.3164},{"date":"2022-01-11","close":8991.917},{"date":"2022-01-12","close":9334.3242},{"date":"2022-01-13","close":9299.5879},{"date":"2022-01-14","close":8927.4053},{"date":"2022-01-17","close":8942.293},{"date":"2022-01-18","close":8838.082},{"date":"2022-01-19","close":8401.3887},{"date":"2022-01-20","close":8455.9756},{"date":"2022-01-21","close":8014.3193},{"date":"2022-01-24","close":7830.7095},{"date":"2022-01-25","close":7552.8135},{"date":"2022-01-26","close":7483.3394},{"date":"2022-01-27","close":7145.8945},{"date":"2022-01-28","close":7398.978},{"date":"2022-02-03","close":7969.6572},{"date":"2022-02-04","close":8019.2817},{"date":"2022-02-07","close":7905.146},{"date":"2022-02-08","close":7771.1602},{"date":"2022-02-09","close":8009.3569},{"date":"2022-02-10","close":8188.0039},{"date":"2022-02-11","close":7761.2354},{"date":"2022-02-14","close":7419.0},{"date":"2022-02-15","close":7423.7905},{"date":"2022-02-16","close":7736.4233},{"date":"2022-02-17","close":7671.9116},{"date":"2022-02-18","close":7413.8657},{"date":"2022-02-21","close":7210.4062},{"date":"2022-02-22","close":6823.3369},{"date":"2022-02-23","close":7096.27},{"date":"2022-02-24","close":6302.2817},{"date":"2022-02-25","close":6987.0967},{"date":"2022-02-28","close":6987.0967},{"date":"2022-03-02","close":7175.6689},{"date":"2022-03-03","close":7364.2412},{"date":"2022-03-04","close":7096.27},{"date":"2022-03-07","close":6714.1636},{"date":"2022-03-08","close":6277.4697},{"date":"2022-03-10","close":6778.6748},{"date":"2022-03-11","close":6694.3135},{"date":"2022-03-14","close":6490.854},{"date":"2022-03-15","close":6198.0708},{"date":"2022-03-16","close":6629.8022},{"date":"2022-03-17","close":7041.6836},{"date":"2022-03-18","close":7121.0825},{"date":"2022-03-21","close":7389.0532},{"date":"2022-03-22","close":7413.8657},{"date":"2022-03-23","close":7751.3105},{"date":"2022-03-24","close":7607.4004},{"date":"2022-03-25","close":7880.3335},{"date":"2022-03-28","close":7766.1978},{"date":"2022-03-29","close":8098.6802},{"date":"2022-03-30","close":8346.8018},{"date":"2022-03-31","close":8242.5908},{"date":"2022-04-01","close":8019.2817},{"date":"2022-04-04","close":7969.6572},{"date":"2022-04-05","close":8222.7412},{"date":"2022-04-06","close":7890.2583},{"date":"2022-04-07","close":7572.6631},{"date":"2022-04-08","close":7642.1372},{"date":"2022-04-11","close":7299.7295},{"date":"2022-04-12","close":6997.0215},{"date":"2022-04-13","close":7101.2324},{"date":"2022-04-14","close":7304.6919},{"date":"2022-04-15","close":6972.2095},{"date":"2022-04-18","close":6808.4492},{"date":"2022-04-19","close":7021.834},{"date":"2022-04-20","close":7081.3828},{"date":"2022-04-21","close":7081.3828},{"date":"2022-04-22","close":6738.9756},{"date":"2022-04-25","close":6282.4321},{"date":"2022-04-26","close":6530.5537},{"date":"2022-04-27","close":6128.5972},{"date":"2022-04-28","close":6232.8081},{"date":"2022-04-29","close":6386.6431},{"date":"2022-05-02","close":5960.0},{"date":"2022-05-03","close":6098.8223},{"date":"2022-05-04","close":6118.6724},{"date":"2022-05-06","close":5870.5508},{"date":"2022-05-09","close":5608.0},{"date":"2022-05-10","close":5438.8198},{"date":"2022-05-11","close":5488.4438},{"date":"2022-05-12","close":5041.8257},{"date":"2022-05-13","close":5175.811},{"date":"2022-05-16","close":5299.8716},{"date":"2022-05-17","close":5374.3081},{"date":"2022-05-18","close":5503.3311},{"date":"2022-05-19","close":4987.2388},{"date":"2022-05-20","close":5056.7129},{"date":"2022-05-23","close":5086.4873},{"date":"2022-05-24","close":4878.0654},{"date":"2022-05-25","close":4927.6899},{"date":"2022-05-26","close":4952.502},{"date":"2022-05-27","close":5255.21},{"date":"2022-05-30","close":5786.1895},{"date":"2022-05-31","close":5677.0161},{"date":"2022-06-02","close":5518.2188},{"date":"2022-06-03","close":5806.0391},{"date":"2022-06-07","close":5478.519},{"date":"2022-06-08","close":5602.5796},{"date":"2022-06-09","close":5528.1436},{"date":"2022-06-10","close":5324.6841},{"date":"2022-06-13","close":4679.5684},{"date":"2022-06-14","close":4605.1318},{"date":"2022-06-15","close":4520.7705},{"date":"2022-06-16","close":4595.207},{"date":"2022-06-17","close":4366.9355},{"date":"2022-06-20","close":4441.3721},{"date":"2022-06-21","close":4530.6958},{"date":"2022-06-22","close":4486.0337},{"date":"2022-06-23","close":4585.2822},{"date":"2022-06-24","close":4823.479},{"date":"2022-06-27","close":5061.6753},{"date":"2022-06-28","close":5051.7505},{"date":"2022-06-29","close":4699.418},{"date":"2022-06-30","close":4575.3574},{"date":"2022-07-01","close":4490.9961},{"date":"2022-07-04","close":4595.207},{"date":"2022-07-05","close":4694.4556},{"date":"2022-07-06","close":4734.1553},{"date":"2022-07-07","close":4878.0654},{"date":"2022-07-08","close":4992.2012},{"date":"2022-07-11","close":4947.5396},{"date":"2022-07-12","close":4783.7793},{"date":"2022-07-13","close":4768.8921},{"date":"2022-07-14","close":4709.3428},{"date":"2022-07-15","close":4793.7041},{"date":"2022-07-18","close":5021.9761},{"date":"2022-07-19","close":4883.0278},{"date":"2022-07-20","close":5195.6606},{"date":"2022-07-21","close":5319.7217},{"date":"2022-07-22","close":5379.2705},{"date":"2022-07-25","close":5270.0972},{"date":"2022-07-26","close":5190.6982},{"date":"2022-07-27","close":5165.8862},{"date":"2022-07-28","close":5404.0825},{"date":"2022-07-29","close":5696.8657},{"date":"2022-08-01","close":5696.8657},{"date":"2022-08-02","close":5686.9409},{"date":"2022-08-03","close":5726.6406},{"date":"2022-08-04","close":5974.7617},{"date":"2022-08-05","close":6093.8599},{"date":"2022-08-08","close":6009.4985},{"date":"2022-08-09","close":5944.9873},{"date":"2022-08-10","close":5756.415},{"date":"2022-08-11","close":6153.4092},{"date":"2022-08-12","close":6083.9351},{"date":"2022-08-16","close":6346.9438},{"date":"2022-08-17","close":6341.9814},{"date":"2022-08-18","close":6163.334},{"date":"2022-08-19","close":6163.334},{"date":"2022-08-22","close":5910.25},{"date":"2022-08-23","close":5617.4673},{"date":"2022-08-24","close":5642.2793},{"date":"2022-08-25","close":5811.0015},{"date":"2022-08-26","close":5845.7388},{"date":"2022-08-29","close":5280.022},{"date":"2022-08-30","close":5364.3833},{"date":"2022-08-31","close":5275.0596},{"date":"2022-09-01","close":5002.126},{"date":"2022-09-02","close":5106.3369},{"date":"2022-09-05","close":4987.2388},{"date":"2022-09-06","close":5051.7505},{"date":"2022-09-07","close":4892.9526},{"date":"2022-09-08","close":5141.0742},{"date":"2022-09-13","close":5533.106},{"date":"2022-09-14","close":4922.7275},{"date":"2022-09-15","close":4957.4644},{"date":"2022-09-16","close":4734.1553},{"date":"2022-09-19","close":4704.3804},{"date":"2022-09-20","close":4843.3286},{"date":"2022-09-21","close":4749.0425},{"date":"2022-09-22","close":4530.6958},{"date":"2022-09-23","close":4451.2969},{"date":"2022-09-26","close":4223.0249},{"date":"2022-09-27","close":4416.5596},{"date":"2022-09-28","close":4227.9878},{"date":"2022-09-29","close":4366.9355},{"date":"2022-09-30","close":4237.9126},{"date":"2022-10-04","close":4357.0107},{"date":"2022-10-05","close":4446.3345},{"date":"2022-10-06","close":4510.8457},{"date":"2022-10-07","close":4381.8228},{"date":"2022-10-11","close":3974.9038},{"date":"2022-10-12","close":3989.791},{"date":"2022-10-13","close":3890.5425},{"date":"2022-10-14","close":4123.7764},{"date":"2022-10-17","close":3910.3923},{"date":"2022-10-18","close":4237.9126},{"date":"2022-10-19","close":4183.3257},{"date":"2022-10-20","close":4069.1899},{"date":"2022-10-21","close":4014.6033},{"date":"2022-10-24","close":4282.5742},{"date":"2022-10-25","close":4366.9355},{"date":"2022-10-26","close":4357.0107},{"date":"2022-10-27","close":4366.9355},{"date":"2022-10-28","close":4089.0396},{"date":"2022-10-31","close":4381.8228},{"date":"2022-11-01","close":4386.7852},{"date":"2022-11-02","close":4277.6118},{"date":"2022-11-03","close":3964.979},{"date":"2022-11-04","close":3850.843},{"date":"2022-11-07","close":3900.4673},{"date":"2022-11-08","close":3984.8286},{"date":"2022-11-09","close":4049.3401},{"date":"2022-11-10","close":3900.4673},{"date":"2022-11-11","close":4486.0337},{"date":"2022-11-14","close":4510.8457},{"date":"2022-11-15","close":4595.207},{"date":"2022-11-16","close":4624.9819},{"date":"2022-11-17","close":4540.6206},{"date":"2022-11-18","close":4476.1089},{"date":"2022-11-21","close":4446.3345},{"date":"2022-11-22","close":4386.7852},{"date":"2022-11-23","close":4490.9961},{"date":"2022-11-24","close":4605.1318},{"date":"2022-11-25","close":4624.9819},{"date":"2022-11-28","close":4451.2969},{"date":"2022-11-29","close":4456.2593},{"date":"2022-11-30","close":4361.9731},{"date":"2022-12-01","close":4739.1177},{"date":"2022-12-02","close":4699.418},{"date":"2022-12-05","close":4694.4556},{"date":"2022-12-06","close":4530.6958},{"date":"2022-12-07","close":4371.8979},{"date":"2022-12-08","close":4312.3486},{"date":"2022-12-09","close":4441.3721},{"date":"2022-12-12","close":4352.0483},{"date":"2022-12-13","close":4471.1465},{"date":"2022-12-14","close":4600.1694},{"date":"2022-12-15","close":4500.9209},{"date":"2022-12-16","close":4203.1753},{"date":"2022-12-19","close":4128.7393},{"date":"2022-12-20","close":3940.1667},{"date":"2022-12-21","close":4039.4153},{"date":"2022-12-22","close":4133.7017},{"date":"2022-12-23","close":3915.3547},{"date":"2022-12-26","close":3950.0916},{"date":"2022-12-27","close":3984.8286},{"date":"2022-12-28","close":3816.1062},{"date":"2022-12-29","close":3741.6697},{"date":"2023-01-02","close":3796.2563},{"date":"2023-01-03","close":3915.3547},{"date":"2023-01-04","close":3865.7305},{"date":"2023-01-05","close":3835.9558},{"date":"2023-01-06","close":3761.5195},{"date":"2023-01-09","close":3974.9038},{"date":"2023-01-10","close":3960.0166},{"date":"2023-01-11","close":4049.3401},{"date":"2023-01-12","close":4193.2505},{"date":"2023-01-13","close":4198.2129},{"date":"2023-01-16","close":4277.6118},{"date":"2023-01-17","close":4232.9502},{"date":"2023-01-18","close":4312.3486},{"date":"2023-01-19","close":4193.2505},{"date":"2023-01-20","close":4158.5137},{"date":"2023-01-25","close":4431.4473},{"date":"2023-01-26","close":4545.583},{"date":"2023-01-27","close":4595.207},{"date":"2023-01-30","close":4689.4932},{"date":"2023-01-31","close":4525.7334},{"date":"2023-02-01","close":4659.7188},{"date":"2023-02-02","close":4982.2764},{"date":"2023-02-03","close":5066.6377},{"date":"2023-02-06","close":4997.1636},{"date":"2023-02-07","close":4992.2012},{"date":"2023-02-08","close":5185.7358},{"date":"2023-02-09","close":5046.7881},{"date":"2023-02-10","close":4883.0278},{"date":"2023-02-13","close":4803.6289},{"date":"2023-02-14","close":4967.3892},{"date":"2023-02-15","close":4972.3516},{"date":"2023-02-16","close":5150.999},{"date":"2023-02-17","close":4858.2158},{"date":"2023-02-20","close":4878.0654},{"date":"2023-02-21","close":4838.3662},{"date":"2023-02-22","close":4649.7939},{"date":"2023-02-23","close":4709.3428},{"date":"2023-02-24","close":4689.4932},{"date":"2023-02-27","close":4575.3574},{"date":"2023-02-28","close":4620.019},{"date":"2023-03-02","close":4490.9961},{"date":"2023-03-03","close":4595.207},{"date":"2023-03-06","close":4823.479},{"date":"2023-03-07","close":4813.5537},{"date":"2023-03-08","close":4674.606},{"date":"2023-03-09","close":4714.3052},{"date":"2023-03-10","close":4515.8081},{"date":"2023-03-13","close":4605.1318},{"date":"2023-03-14","close":4500.9209},{"date":"2023-03-15","close":4714.3052},{"date":"2023-03-16","close":4773.8545},{"date":"2023-03-17","close":5002.126},{"date":"2023-03-20","close":4922.7275},{"date":"2023-03-21","close":4987.2388},{"date":"2023-03-22","close":5126.187},{"date":"2023-03-23","close":5076.5625},{"date":"2023-03-24","close":5131.1494},{"date":"2023-03-27","close":5210.5479},{"date":"2023-03-28","close":5101.3745},{"date":"2023-03-29","close":5086.4873},{"date":"2023-03-30","close":5220.4731},{"date":"2023-03-31","close":5319.7217},{"date":"2023-04-03","close":5389.1953},{"date":"2023-04-04","close":5423.9326},{"date":"2023-04-05","close":5414.0073},{"date":"2023-04-06","close":5265.1348},{"date":"2023-04-07","close":5359.4209},{"date":"2023-04-10","close":5329.6465},{"date":"2023-04-11","close":5374.3081},{"date":"2023-04-12","close":5270.0972},{"date":"2023-04-13","close":5210.5479},{"date":"2023-04-14","close":5374.3081},{"date":"2023-04-17","close":5384.2329},{"date":"2023-04-18","close":5384.2329},{"date":"2023-04-19","close":5329.6465},{"date":"2023-04-20","close":5334.6089},{"date":"2023-04-21","close":5294.9092},{"date":"2023-04-24","close":5240.3228},{"date":"2023-04-25","close":5230.3979},{"date":"2023-04-26","close":5205.5854},{"date":"2023-04-27","close":5220.4731},{"date":"2023-04-28","close":5389.1953},{"date":"2023-05-02","close":5478.519},{"date":"2023-05-03","close":5374.3081},{"date":"2023-05-04","close":5344.5337},{"date":"2023-05-08","close":5478.519},{"date":"2023-05-09","close":5493.4062},{"date":"2023-05-10","close":5453.707},{"date":"2023-05-11","close":5577.7676},{"date":"2023-05-12","close":5607.542},{"date":"2023-05-15","close":5577.7676},{"date":"2023-05-16","close":5587.6924},{"date":"2023-05-17","close":5632.3545},{"date":"2023-05-18","close":5747.0},{"date":"2023-05-19","close":5984.6865},{"date":"2023-05-22","close":5949.9497},{"date":"2023-05-23","close":5994.6113},{"date":"2023-05-24","close":5831.0},{"date":"2023-05-25","close":5925.1377},{"date":"2023-05-26","close":6034.311},{"date":"2023-05-30","close":6411.4556},{"date":"2023-05-31","close":6351.9062},{"date":"2023-06-01","close":6322.1318},{"date":"2023-06-02","close":6515.6665},{"date":"2023-06-05","close":6525.5913},{"date":"2023-06-07","close":6565.2905},{"date":"2023-06-08","close":6307.2441},{"date":"2023-06-09","close":6505.7412},{"date":"2023-06-12","close":6604.9897},{"date":"2023-06-13","close":6858.0737},{"date":"2023-06-14","close":6867.9985},{"date":"2023-06-15","close":6952.3599},{"date":"2023-06-16","close":7160.7817},{"date":"2023-06-19","close":7071.458},{"date":"2023-06-20","close":7026.7964},{"date":"2023-06-21","close":7026.7964},{"date":"2023-06-22","close":6803.4868},{"date":"2023-06-23","close":6932.5103},{"date":"2023-06-26","close":6882.8857},{"date":"2023-06-27","close":6743.938},{"date":"2023-06-28","close":6872.9609},{"date":"2023-06-29","close":6927.5479},{"date":"2023-06-30","close":6937.4727},{"date":"2023-07-03","close":7131.0},{"date":"2023-07-04","close":7126.0},{"date":"2023-07-05","close":7102.0},{"date":"2023-07-06","close":7077.0},{"date":"2023-07-07","close":7006.9463},{"date":"2023-07-10","close":6887.8481},{"date":"2023-07-11","close":7032.0},{"date":"2023-07-12","close":7107.0},{"date":"2023-07-13","close":7290.0},{"date":"2023-07-14","close":7483.3394},{"date":"2023-07-17","close":7458.5273},{"date":"2023-07-18","close":7583.0},{"date":"2023-07-19","close":7746.3481},{"date":"2023-07-20","close":7637.1748},{"date":"2023-07-21","close":7389.0532},{"date":"2023-07-24","close":7329.5044},{"date":"2023-07-25","close":7360.0},{"date":"2023-07-26","close":7423.7905},{"date":"2023-07-27","close":7504.0},{"date":"2023-07-28","close":7418.8281},{"date":"2023-07-31","close":7608.0},{"date":"2023-08-01","close":7628.0},{"date":"2023-08-02","close":7474.0},{"date":"2023-08-03","close":7250.1055},{"date":"2023-08-04","close":7354.3164},{"date":"2023-08-07","close":7210.4062},{"date":"2023-08-08","close":7205.4434},{"date":"2023-08-09","close":7185.5938},{"date":"2023-08-10","close":7066.4956},{"date":"2023-08-11","close":7031.7588},{"date":"2023-08-14","close":6902.7354},{"date":"2023-08-16","close":6937.4727},{"date":"2023-08-17","close":6778.6748},{"date":"2023-08-18","close":6614.915},{"date":"2023-08-21","close":6585.1401},{"date":"2023-08-22","close":6828.2993},{"date":"2023-08-23","close":6853.1113},{"date":"2023-08-24","close":7165.7441},{"date":"2023-08-25","close":6679.4263},{"date":"2023-08-28","close":6838.2241},{"date":"2023-08-29","close":6942.4351},{"date":"2023-08-30","close":7200.481},{"date":"2023-08-31","close":7284.8423},{"date":"2023-09-01","close":7294.7671},{"date":"2023-09-04","close":7324.542},{"date":"2023-09-05","close":7264.9927},{"date":"2023-09-06","close":7289.8047},{"date":"2023-09-07","close":7131.0073},{"date":"2023-09-08","close":7126.0449},{"date":"2023-09-11","close":7160.7817},{"date":"2023-09-12","close":7260.0303},{"date":"2023-09-13","close":7091.3076},{"date":"2023-09-14","close":7220.3311},{"date":"2023-09-15","close":7304.6919},{"date":"2023-09-18","close":7041.6836},{"date":"2023-09-19","close":7006.9463},{"date":"2023-09-20","close":7011.9092},{"date":"2023-09-21","close":6758.8252},{"date":"2023-09-22","close":6590.1025},{"date":"2023-09-25","close":6580.1777},{"date":"2023-09-26","close":6515.6665},{"date":"2023-09-27","close":6461.0796},{"date":"2023-10-04","close":6307.2441},{"date":"2023-10-05","close":6570.2529},{"date":"2023-10-06","close":6535.5161},{"date":"2023-10-10","close":6828.2993},{"date":"2023-10-11","close":6922.5854},{"date":"2023-10-12","close":7061.5332},{"date":"2023-10-13","close":6942.4351},{"date":"2023-10-16","close":6823.3369},{"date":"2023-10-17","close":6907.6978},{"date":"2023-10-18","close":6863.0361},{"date":"2023-10-19","close":6674.4639},{"date":"2023-10-20","close":6500.7788},{"date":"2023-10-23","close":6411.4556},{"date":"2023-10-24","close":6485.8916},{"date":"2023-10-25","close":6471.0044},{"date":"2023-10-26","close":6074.0103},{"date":"2023-10-27","close":6078.9727},{"date":"2023-10-30","close":6083.9351},{"date":"2023-10-31","close":6078.9727},{"date":"2023-11-01","close":6198.0708},{"date":"2023-11-02","close":6475.9668},{"date":"2023-11-03","close":6624.8398},{"date":"2023-11-06","close":6823.3369},{"date":"2023-11-07","close":6818.3745},{"date":"2023-11-08","close":6952.3599},{"date":"2023-11-09","close":6987.0967},{"date":"2023-11-10","close":6872.9609},{"date":"2023-11-13","close":7121.0825},{"date":"2023-11-14","close":7175.6689},{"date":"2023-11-15","close":7503.189},{"date":"2023-11-16","close":7443.6401},{"date":"2023-11-17","close":7473.4146},{"date":"2023-11-20","close":7423.7905},{"date":"2023-11-21","close":7652.062},{"date":"2023-11-22","close":7532.9639},{"date":"2023-11-23","close":7642.1372},{"date":"2023-11-24","close":7622.2876},{"date":"2023-11-27","close":7537.9263},{"date":"2023-11-28","close":7592.5127},{"date":"2023-11-29","close":7647.0996},{"date":"2023-11-30","close":7652.062},{"date":"2023-12-01","close":7547.8511},{"date":"2023-12-04","close":7557.7759},{"date":"2023-12-05","close":7384.0908},{"date":"2023-12-06","close":7562.7383},{"date":"2023-12-07","close":7398.978},{"date":"2023-12-08","close":7602.4375},{"date":"2023-12-11","close":7661.9868},{"date":"2023-12-12","close":7840.6343},{"date":"2023-12-13","close":7954.77},{"date":"2023-12-14","close":8242.5908},{"date":"2023-12-15","close":8153.2671},{"date":"2023-12-18","close":8242.5908},{"date":"2023-12-19","close":8302.1396},{"date":"2023-12-20","close":8406.3506},{"date":"2023-12-21","close":8232.666},{"date":"2023-12-22","close":8267.4033},{"date":"2023-12-26","close":8391.4639},{"date":"2023-12-27","close":8465.9004},{"date":"2023-12-28","close":8520.4863},{"date":"2024-01-02","close":8401.3887},{"date":"2024-01-03","close":8083.793},{"date":"2024-01-04","close":7924.9956},{"date":"2024-01-05","close":7825.7471},{"date":"2024-01-08","close":7845.5967},{"date":"2024-01-09","close":8163.1919},{"date":"2024-01-10","close":8222.7412},{"date":"2024-01-11","close":8391.4639},{"date":"2024-01-12","close":8346.8018},{"date":"2024-01-15","close":8401.3887},{"date":"2024-01-16","close":8267.4033},{"date":"2024-01-17","close":8237.6279},{"date":"2024-01-18","close":8298.0},{"date":"2024-01-19","close":8560.1865},{"date":"2024-01-22","close":8942.293},{"date":"2024-01-23","close":8892.6689},{"date":"2024-01-24","close":9031.6162},{"date":"2024-01-25","close":9036.5791},{"date":"2024-01-26","close":8897.6309},{"date":"2024-01-29","close":8962.1426},{"date":"2024-01-30","close":9140.79},{"date":"2024-01-31","close":8862.8945},{"date":"2024-02-01","close":8723.9463},{"date":"2024-02-02","close":9021.6914},{"date":"2024-02-05","close":9130.8652},{"date":"2024-02-06","close":9175.5273},{"date":"2024-02-07","close":9081.2412},{"date":"2024-02-08","close":9274.7754},{"date":"2024-02-13","close":9398.8359},{"date":"2024-02-14","close":9140.79},{"date":"2024-02-15","close":9324.3994},{"date":"2024-02-16","close":9393.874},{"date":"2024-02-19","close":9235.0762},{"date":"2024-02-20","close":9150.7148},{"date":"2024-02-21","close":9006.8047},{"date":"2024-02-22","close":9254.9258},{"date":"2024-02-23","close":9463.3477},{"date":"2024-02-26","close":9388.9111},{"date":"2024-02-27","close":9383.9492},{"date":"2024-02-28","close":9448.4609},{"date":"2024-02-29","close":9374.0244},{"date":"2024-03-04","close":9805.7549},{"date":"2024-03-05","close":9666.8076},{"date":"2024-03-06","close":9448.4609},{"date":"2024-03-07","close":9443.498},{"date":"2024-03-08","close":9771.0186},{"date":"2024-03-11","close":9493.1221},{"date":"2024-03-12","close":9552.6719},{"date":"2024-03-13","close":9696.582},{"date":"2024-03-14","close":9622.1455},{"date":"2024-03-15","close":9443.498},{"date":"2024-03-18","close":9413.7236},{"date":"2024-03-19","close":9408.7607},{"date":"2024-03-20","close":9473.2725},{"date":"2024-03-21","close":9875.2295},{"date":"2024-03-22","close":9835.5293},{"date":"2024-03-25","close":9785.9053},{"date":"2024-03-26","close":9800.793},{"date":"2024-03-27","close":9780.9434},{"date":"2024-03-28","close":9756.1309},{"date":"2024-03-29","close":9751.1689},{"date":"2024-04-01","close":9835.5293},{"date":"2024-04-02","close":9741.2441},{"date":"2024-04-03","close":9537.7842},{"date":"2024-04-04","close":9661.8447},{"date":"2024-04-05","close":9359.1367},{"date":"2024-04-08","close":9512.9717},{"date":"2024-04-09","close":9547.709},{"date":"2024-04-11","close":9453.4229},{"date":"2024-04-12","close":9726.3564},{"date":"2024-04-15","close":9522.8965},{"date":"2024-04-16","close":9101.0908},{"date":"2024-04-17","close":9051.4668},{"date":"2024-04-18","close":9011.7666},{"date":"2024-04-19","close":8634.6221},{"date":"2024-04-22","close":8545.2988},{"date":"2024-04-23","close":8570.1113},{"date":"2024-04-24","close":8977.0303},{"date":"2024-04-25","close":8659.4346},{"date":"2024-04-26","close":8991.917},{"date":"2024-04-29","close":9140.79},{"date":"2024-04-30","close":9140.79},{"date":"2024-05-02","close":8798.3828},{"date":"2024-05-03","close":8952.2178},{"date":"2024-05-07","close":9393.874},{"date":"2024-05-08","close":9413.7236},{"date":"2024-05-09","close":9369.0615},{"date":"2024-05-10","close":9478.2354},{"date":"2024-05-13","close":9537.7842},{"date":"2024-05-14","close":9537.7842},{"date":"2024-05-16","close":9969.5156},{"date":"2024-05-17","close":9929.8154},{"date":"2024-05-20","close":9934.7783},{"date":"2024-05-21","close":10019.1396},{"date":"2024-05-22","close":10068.7637},{"date":"2024-05-23","close":10237.4863},{"date":"2024-05-24","close":9984.4023},{"date":"2024-05-27","close":10168.0127},{"date":"2024-05-28","close":10212.6738},{"date":"2024-05-29","close":10143.2002},{"date":"2024-05-30","close":9944.7031},{"date":"2024-05-31","close":9830.5674},{"date":"2024-06-03","close":9919.8906},{"date":"2024-06-04","close":9909.9658},{"date":"2024-06-05","close":10024.1016},{"date":"2024-06-07","close":10396.2842},{"date":"2024-06-10","close":10326.8096},{"date":"2024-06-11","close":10435.9834},{"date":"2024-06-12","close":10609.668},{"date":"2024-06-13","close":10996.7373},{"date":"2024-06-14","close":11026.5117},{"date":"2024-06-17","close":11066.2119},{"date":"2024-06-18","close":11344.1074},{"date":"2024-06-19","close":11373.8818},{"date":"2024-06-20","close":11497.9424},{"date":"2024-06-21","close":11225.0088},{"date":"2024-06-24","close":11150.5732},{"date":"2024-06-25","close":10912.376},{"date":"2024-06-26","close":11165.46},{"date":"2024-06-27","close":11095.9863},{"date":"2024-06-28","close":11299.4453},{"date":"2024-07-01","close":11175.3848},{"date":"2024-07-02","close":11145.6104},{"date":"2024-07-03","close":11443.3564},{"date":"2024-07-04","close":11626.9658},{"date":"2024-07-05","close":11696.4395},{"date":"2024-07-08","close":11855.2373},{"date":"2024-07-09","close":12014.0352},{"date":"2024-07-10","close":12004.1104},{"date":"2024-07-11","close":12187.7197},{"date":"2024-07-12","close":11666.665},{"date":"2024-07-15","close":11899.8994},{"date":"2024-07-16","close":11919.749},{"date":"2024-07-17","close":11696.4395},{"date":"2024-07-18","close":11319.2949},{"date":"2024-07-19","close":11160.498},{"date":"2024-07-22","close":10971.9258},{"date":"2024-07-23","close":11081.0986},{"date":"2024-07-24","close":10902.4512},{"date":"2024-07-25","close":10326.8096},{"date":"2024-07-26","close":10163.0498},{"date":"2024-07-29","close":10406.209},{"date":"2024-07-30","close":10311.9229},{"date":"2024-07-31","close":10297.0352},{"date":"2024-08-01","close":10733.7285},{"date":"2024-08-02","close":9756.1309},{"date":"2024-08-05","close":8535.374},{"date":"2024-08-06","close":9369.0615},{"date":"2024-08-07","close":9339.2871},{"date":"2024-08-08","close":9081.2412},{"date":"2024-08-09","close":9508.0098},{"date":"2024-08-12","close":9651.9199},{"date":"2024-08-13","close":9721.3936},{"date":"2024-08-14","close":10158.0879},{"date":"2024-08-16","close":10748.6162},{"date":"2024-08-19","close":10634.4805},{"date":"2024-08-20","close":11011.625},{"date":"2024-08-21","close":10942.1514},{"date":"2024-08-22","close":11036.4375},{"date":"2024-08-23","close":10788.3154},{"date":"2024-08-26","close":10902.4512},{"date":"2024-08-27","close":10690.0},{"date":"2024-08-28","close":10728.7666},{"date":"2024-08-29","close":10386.3594},{"date":"2024-08-30","close":10560.0439},{"date":"2024-09-02","close":10644.4053},{"date":"2024-09-03","close":10614.6309},{"date":"2024-09-04","close":9929.8154},{"date":"2024-09-05","close":9929.8154},{"date":"2024-09-06","close":9860.3418},{"date":"2024-09-09","close":9582.4463},{"date":"2024-09-10","close":9622.1455},{"date":"2024-09-11","close":9775.9805},{"date":"2024-09-12","close":10351.6221},{"date":"2024-09-13","close":10495.5322},{"date":"2024-09-19","close":10748.6162},{"date":"2024-09-20","close":10882.6016},{"date":"2024-09-23","close":10947.1133},{"date":"2024-09-24","close":11006.6621},{"date":"2024-09-25","close":10947.1133},{"date":"2024-09-26","close":11363.957},{"date":"2024-09-27","close":11160.498},{"date":"2024-09-30","close":11016.5869},{"date":"2024-10-02","close":10778.3906},{"date":"2024-10-04","close":10887.5645},{"date":"2024-10-07","close":11086.0615},{"date":"2024-10-08","close":10867.7148},{"date":"2024-10-10","close":11329.2197},{"date":"2024-10-11","close":11324.2578},{"date":"2024-10-14","close":11363.957},{"date":"2024-10-15","close":11542.6045},{"date":"2024-10-16","close":11304.4082},{"date":"2024-10-17","close":11339.1455},{"date":"2024-10-18","close":11329.2197},{"date":"2024-10-21","close":11363.957},{"date":"2024-10-22","close":11354.0322},{"date":"2024-10-23","close":11438.3936},{"date":"2024-10-24","close":11259.7461},{"date":"2024-10-25","close":11309.3701},{"date":"2024-10-28","close":11562.4541},{"date":"2024-10-29","close":11468.168},{"date":"2024-10-30","close":11722.0},{"date":"2024-10-31","close":11304.4082},{"date":"2024-11-01","close":11011.625},{"date":"2024-11-04","close":11160.498},{"date":"2024-11-05","close":11003.0},{"date":"2024-11-06","close":11562.4541},{"date":"2024-11-07","close":11929.6738},{"date":"2024-11-08","close":12262.1562},{"date":"2024-11-11","close":12316.7432},{"date":"2024-11-12","close":12227.4199},{"date":"2024-11-13","close":12118.2461},{"date":"2024-11-14","close":12108.3213},{"date":"2024-11-15","close":11785.7637},{"date":"2024-11-18","close":11592.2285},{"date":"2024-11-19","close":11612.0781},{"date":"2024-11-20","close":11800.6504},{"date":"2024-11-21","close":11656.7402},{"date":"2024-11-22","close":11790.7256},{"date":"2024-11-25","close":11969.373},{"date":"2024-11-26","close":11899.8994},{"date":"2024-11-27","close":11949.5234},{"date":"2024-11-28","close":11850.2754},{"date":"2024-11-29","close":11889.9746},{"date":"2024-12-02","close":11909.8242},{"date":"2024-12-03","close":12267.1191},{"date":"2024-12-04","close":12420.9541},{"date":"2024-12-05","close":12609.5264},{"date":"2024-12-06","close":12559.9023},{"date":"2024-12-09","close":12768.3242},{"date":"2024-12-10","close":12564.8643},{"date":"2024-12-11","close":12535.0898},{"date":"2024-12-12","close":12912.2344},{"date":"2024-12-13","close":12897.3467},{"date":"2024-12-16","close":12937.0469},{"date":"2024-12-17","close":13299.3037},{"date":"2024-12-18","close":13264.5664},{"date":"2024-12-19","close":12257.1943},{"date":"2024-12-20","close":11994.1855},{"date":"2024-12-23","close":12554.9395},{"date":"2024-12-24","close":12554.9395},{"date":"2024-12-26","close":12932.084},{"date":"2024-12-27","close":12763.3613},{"date":"2024-12-30","close":12515.2402},{"date":"2025-01-02","close":12182.7578},{"date":"2025-01-03","close":12018.9971},{"date":"2025-01-06","close":12321.7051},{"date":"2025-01-07","close":12490.4277},{"date":"2025-01-08","close":12252.2314},{"date":"2025-01-09","close":12123.208},{"date":"2025-01-10","close":12068.6221},{"date":"2025-01-13","close":11651.7783},{"date":"2025-01-14","close":11830.4258},{"date":"2025-01-15","close":11686.5146},{"date":"2025-01-16","close":12182.7578},{"date":"2025-01-17","close":12093.4336},{"date":"2025-01-20","close":12376.292},{"date":"2025-01-21","close":12465.6162},{"date":"2025-01-22","close":12733.5869},{"date":"2025-01-23","close":12808.0234},{"date":"2025-01-24","close":12932.084},{"date":"2025-01-31","close":12664.1133},{"date":"2025-02-03","close":11850.2754},{"date":"2025-02-04","close":12167.8701},{"date":"2025-02-05","close":12361.4053},{"date":"2025-02-06","close":12693.8877},{"date":"2025-02-07","close":12693.8877},{"date":"2025-02-10","close":12579.752},{"date":"2025-02-11","close":12614.4883},{"date":"2025-02-12","close":12674.0381},{"date":"2025-02-13","close":12793.1357},{"date":"2025-02-14","close":13061.1074},{"date":"2025-02-17","close":13239.7549},{"date":"2025-02-18","close":13239.7549},{"date":"2025-02-19","close":13234.792},{"date":"2025-02-20","close":13100.8066},{"date":"2025-02-21","close":13100.8066},{"date":"2025-02-24","close":12718.6992},{"date":"2025-02-25","close":12286.9688},{"date":"2025-02-26","close":12103.3584},{"date":"2025-02-27","close":12108.3213},{"date":"2025-02-28","close":11383.8066},{"date":"2025-03-04","close":11299.4453},{"date":"2025-03-05","close":11269.6709},{"date":"2025-03-06","close":11363.957},{"date":"2025-03-07","close":10842.9023},{"date":"2025-03-10","close":10818.0898},{"date":"2025-03-11","close":10153.125},{"date":"2025-03-12","close":10098.5381},{"date":"2025-03-13","close":10068.7637},{"date":"2025-03-14","close":10038.9893},{"date":"2025-03-17","close":10197.7871},{"date":"2025-03-18","close":10381.3965},{"date":"2025-03-19","close":10158.0879},{"date":"2025-03-20","close":10490.5703},{"date":"2025-03-21","close":10311.9229},{"date":"2025-03-24","close":10565.0068},{"date":"2025-03-25","close":10748.6162},{"date":"2025-03-26","close":10897.4893},{"date":"2025-03-27","close":10579.8936},{"date":"2025-03-28","close":10421.0957},{"date":"2025-03-31","close":9641.9951},{"date":"2025-04-01","close":9795.8301},{"date":"2025-04-02","close":10004.252},{"date":"2025-04-03","close":9498.085},{"date":"2025-04-04","close":9056.4287},{"date":"2025-04-07","close":7195.5186},{"date":"2025-04-08","close":8118.5303},{"date":"2025-04-09","close":7513.1143},{"date":"2025-04-10","close":9279.7383},{"date":"2025-04-11","close":8991.917},{"date":"2025-04-14","close":9284.7002},{"date":"2025-04-15","close":9115.9775},{"date":"2025-04-16","close":8793.4199},{"date":"2025-04-17","close":8828.1572},{"date":"2025-04-18","close":8689.209},{"date":"2025-04-21","close":8475.8252},{"date":"2025-04-22","close":8287.2529},{"date":"2025-04-23","close":8892.6689},{"date":"2025-04-24","close":8912.5186},{"date":"2025-04-25","close":9582.4463},{"date":"2025-04-28","close":9627.1074},{"date":"2025-04-29","close":9721.3936},{"date":"2025-04-30","close":9736.2812},{"date":"2025-05-02","close":10063.8018},{"date":"2025-05-07","close":10143.2002},{"date":"2025-05-08","close":10331.7725},{"date":"2025-05-09","close":10381.3965},{"date":"2025-05-12","close":10758.541},{"date":"2025-05-13","close":11026.5117},{"date":"2025-05-14","close":11562.4541},{"date":"2025-05-15","close":11572.3789},{"date":"2025-05-16","close":11607.1162},{"date":"2025-05-19","close":11458.2432},{"date":"2025-05-20","close":11626.9658},{"date":"2025-05-21","close":11532.6797},{"date":"2025-05-22","close":11393.7314},{"date":"2025-05-23","close":11309.3701},{"date":"2025-05-26","close":11443.3564},{"date":"2025-05-27","close":11458.2432},{"date":"2025-05-28","close":11681.5527},{"date":"2025-05-29","close":12053.7344},{"date":"2025-05-30","close":11567.417},{"date":"2025-06-02","close":11448.3184},{"date":"2025-06-04","close":11954.4863},{"date":"2025-06-05","close":11999.1475},{"date":"2025-06-09","close":12009.0723},{"date":"2025-06-10","close":12108.3213},{"date":"2025-06-11","close":12167.8701},{"date":"2025-06-12","close":12118.2461},{"date":"2025-06-13","close":11820.5},{"date":"2025-06-16","close":12004.1104},{"date":"2025-06-17","close":12167.8701},{"date":"2025-06-18","close":12078.5469},{"date":"2025-06-19","close":11889.9746},{"date":"2025-06-20","close":12009.0723},{"date":"2025-06-23","close":11845.3125},{"date":"2025-06-24","close":12445.7666},{"date":"2025-06-25","close":12530.1279},{"date":"2025-06-26","close":12644.2637},{"date":"2025-06-27","close":12877.4971},{"date":"2025-06-30","close":13046.2197},{"date":"2025-07-01","close":12976.7461},{"date":"2025-07-02","close":12922.1592},{"date":"2025-07-03","close":13041.2578},{"date":"2025-07-04","close":13150.4307},{"date":"2025-07-07","close":13085.9189},{"date":"2025-07-08","close":13115.6934},{"date":"2025-07-09","close":13011.4824},{"date":"2025-07-10","close":13175.2432},{"date":"2025-07-11","close":13140.5059},{"date":"2025-07-14","close":12986.6709},{"date":"2025-07-15","close":13363.8154},{"date":"2025-07-16","close":13200.0547},{"date":"2025-07-17","close":13363.8154},{"date":"2025-07-18","close":13552.3877},{"date":"2025-07-21","close":13517.6504},{"date":"2025-07-22","close":13577.1992},{"date":"2025-07-23","close":13522.6133},{"date":"2025-07-24","close":13621.8613},{"date":"2025-07-25","close":13671.4854},{"date":"2025-07-28","close":13869.9824},{"date":"2025-07-29","close":13845.1709},{"date":"2025-07-30","close":13810.4336},{"date":"2025-07-31","close":14137.9541},{"date":"2025-08-01","close":13527.5752},{"date":"2025-08-04","close":13185.168},{"date":"2025-08-05","close":13636.749},{"date":"2025-08-06","close":13423.3643},{"date":"2025-08-07","close":13760.8096},{"date":"2025-08-08","close":13830.2832},{"date":"2025-08-11","close":14078.4043},{"date":"2025-08-12","close":13984.1182},{"date":"2025-08-13","close":14306.6758},{"date":"2025-08-14","close":14291.7891},{"date":"2025-08-18","close":14157.8037},{"date":"2025-08-19","close":14093.292},{"date":"2025-08-20","close":13656.5986},{"date":"2025-08-21","close":13636.749},{"date":"2025-08-22","close":13423.3643},{"date":"2025-08-25","close":13865.0205},{"date":"2025-08-26","close":13755.8467},{"date":"2025-08-27","close":13909.6816},{"date":"2025-08-28","close":13894.7949},{"date":"2025-08-29","close":14038.7051},{"date":"2025-09-01","close":13656.5986},{"date":"2025-09-02","close":13696.2979},{"date":"2025-09-03","close":13646.6738},{"date":"2025-09-04","close":13770.7344},{"date":"2025-09-05","close":14142.916},{"date":"2025-09-08","close":14118.1045},{"date":"2025-09-09","close":14187.5781},{"date":"2025-09-10","close":14311.6387},{"date":"2025-09-11","close":14281.8643},{"date":"2025-09-12","close":14425.7744},{"date":"2025-09-15","close":14559.7598},{"date":"2025-09-16","close":14842.6182},{"date":"2025-09-17","close":14773.1445},{"date":"2025-09-18","close":14862.4678},{"date":"2025-09-19","close":14986.5283},{"date":"2025-09-22","close":15130.4395},{"date":"2025-09-23","close":15373.5977},{"date":"2025-09-24","close":15199.9131},{"date":"2025-09-25","close":15046.0781},{"date":"2025-09-26","close":14946.8291},{"date":"2025-09-29","close":15140.3643},{"date":"2025-09-30","close":15155.251},{"date":"2025-10-01","close":15041.1152},{"date":"2025-10-02","close":15452.9971},{"date":"2025-10-10","close":15765.6299},{"date":"2025-10-13","close":15150.2891},{"date":"2025-10-14","close":14931.9424},{"date":"2025-10-15","close":15209.8379},{"date":"2025-10-16","close":15314.0488},{"date":"2025-10-17","close":14907.1299},{"date":"2025-10-20","close":15443.0723},{"date":"2025-10-21","close":15676.3057},{"date":"2025-10-22","close":15755.7051},{"date":"2025-10-23","close":15462.9219},{"date":"2025-10-24","close":15820.2168},{"date":"2025-10-27","close":16341.2715},{"date":"2025-10-28","close":16505.0312},{"date":"2025-10-29","close":16986.3867},{"date":"2025-10-30","close":16911.9512},{"date":"2025-10-31","close":16862.3262},{"date":"2025-11-03","close":16678.7168},{"date":"2025-11-04","close":16271.7969},{"date":"2025-11-05","close":16058.4131},{"date":"2025-11-06","close":16222.1729},{"date":"2025-11-07","close":15770.5918},{"date":"2025-11-10","close":15949.2393},{"date":"2025-11-11","close":16202.3232},{"date":"2025-11-12","close":16311.4971},{"date":"2025-11-13","close":16246.9854},{"date":"2025-11-14","close":15408.335},{"date":"2025-11-17","close":15666.3809},{"date":"2025-11-18","close":15001.416},{"date":"2025-11-19","close":14797.9561},{"date":"2025-11-20","close":15482.7715},{"date":"2025-11-21","close":14291.7891},{"date":"2025-11-24","close":14678.8584},{"date":"2025-11-25","close":15185.0254},{"date":"2025-11-26","close":15552.2451},{"date":"2025-11-27","close":15706.0811},{"date":"2025-11-28","close":15820.2168},{"date":"2025-12-01","close":15626.6816},{"date":"2025-12-02","close":15780.5166},{"date":"2025-12-03","close":16157.6611},{"date":"2025-12-04","close":16162.624},{"date":"2025-12-05","close":16242.0225},{"date":"2025-12-08","close":16371.0459},{"date":"2025-12-09","close":16152.6992},{"date":"2025-12-10","close":16207.2861},{"date":"2025-12-11","close":15949.2393},{"date":"2025-12-12","close":16237.0605},{"date":"2025-12-15","close":15701.1182},{"date":"2025-12-16","close":15209.8379},{"date":"2025-12-17","close":15552.2451},{"date":"2025-12-18","close":15051.04},{"date":"2025-12-19","close":15388.4854},{"date":"2025-12-22","close":15884.7275},{"date":"2025-12-23","close":15854.9531},{"date":"2025-12-24","close":16008.7891},{"date":"2025-12-26","close":16113.0},{"date":"2025-12-29","close":16070.0},{"date":"2025-12-30","close":15960.0},{"date":"2026-01-02","close":15860.0},{"date":"2026-01-05","close":15680.0},{"date":"2026-01-06","close":15875.0},{"date":"2026-01-07","close":16055.0},{"date":"2026-01-08","close":15910.0},{"date":"2026-01-09","close":15910.0},{"date":"2026-01-12","close":15930.0},{"date":"2026-01-13","close":16210.0},{"date":"2026-01-14","close":16140.0},{"date":"2026-01-15","close":15955.0},{"date":"2026-01-16","close":16075.0},{"date":"2026-01-19","close":15600.0},{"date":"2026-01-20","close":15455.0},{"date":"2026-01-21","close":15360.0},{"date":"2026-01-22","close":15640.0},{"date":"2026-01-23","close":15960.0},{"date":"2026-01-26","close":15890.0},{"date":"2026-01-27","close":16310.0},{"date":"2026-01-28","close":16650.0},{"date":"2026-01-29","close":16620.0},{"date":"2026-01-30","close":16085.0},{"date":"2026-02-02","close":15380.0},{"date":"2026-02-03","close":16285.0},{"date":"2026-02-04","close":15645.0},{"date":"2026-02-05","close":15095.0},{"date":"2026-02-06","close":14565.0},{"date":"2026-02-09","close":15220.0},{"date":"2026-02-10","close":15445.0},{"date":"2026-02-11","close":15390.0},{"date":"2026-02-12","close":15440.0},{"date":"2026-02-13","close":14685.0},{"date":"2026-02-19","close":14975.0},{"date":"2026-02-20","close":14970.0},{"date":"2026-02-23","close":14830.0},{"date":"2026-02-24","close":14840.0},{"date":"2026-02-25","close":15060.0},{"date":"2026-02-26","close":15410.0},{"date":"2026-02-27","close":15045.0},{"date":"2026-03-03","close":14745.0},{"date":"2026-03-04","close":14445.0},{"date":"2026-03-05","close":15035.0},{"date":"2026-03-06","close":15165.0},{"date":"2026-03-09","close":14195.0},{"date":"2026-03-10","close":14980.0},{"date":"2026-03-11","close":15050.0},{"date":"2026-03-12","close":14750.0},{"date":"2026-03-13","close":14490.0},{"date":"2026-03-16","close":14455.0},{"date":"2026-03-17","close":14475.0},{"date":"2026-03-18","close":14975.0},{"date":"2026-03-19","close":14305.0},{"date":"2026-03-20","close":14255.0},{"date":"2026-03-23","close":13525.0},{"date":"2026-03-24","close":13925.0},{"date":"2026-03-25","close":13990.0},{"date":"2026-03-26","close":13890.0},{"date":"2026-03-27","close":13525.0},{"date":"2026-03-30","close":12870.0},{"date":"2026-03-31","close":12760.0},{"date":"2026-04-01","close":13675.0},{"date":"2026-04-02","close":13300.0},{"date":"2026-04-03","close":13740.0},{"date":"2026-04-06","close":13810.0},{"date":"2026-04-07","close":13825.0},{"date":"2026-04-08","close":14895.0},{"date":"2026-04-09","close":14690.0},{"date":"2026-04-10","close":14950.0},{"date":"2026-04-13","close":14840.0},{"date":"2026-04-14","close":15370.0},{"date":"2026-04-15","close":15845.0},{"date":"2026-04-16","close":16485.0},{"date":"2026-04-17","close":16430.0},{"date":"2026-04-20","close":16670.0},{"date":"2026-04-21","close":16950.0},{"date":"2026-04-22","close":16925.0},{"date":"2026-04-23","close":17135.0},{"date":"2026-04-24","close":17250.0},{"date":"2026-04-27","close":17685.0},{"date":"2026-04-28","close":17590.0},{"date":"2026-04-29","close":17530.0},{"date":"2026-04-30","close":17415.0},{"date":"2026-05-04","close":18325.0},{"date":"2026-05-06","close":18875.0},{"date":"2026-05-07","close":19400.0},{"date":"2026-05-08","close":19555.0},{"date":"2026-05-11","close":20260.0},{"date":"2026-05-12","close":20145.0},{"date":"2026-05-13","close":20250.0},{"date":"2026-05-14","close":20655.0},{"date":"2026-05-15","close":20120.0},{"date":"2026-05-18","close":19700.0},{"date":"2026-05-19","close":19720.0},{"date":"2026-05-20","close":19795.0},{"date":"2026-05-21","close":20285.0},{"date":"2026-05-22","close":20550.0},{"date":"2026-05-26","close":20925.0},{"date":"2026-05-27","close":21295.0},{"date":"2026-05-28","close":21055.0},{"date":"2026-05-29","close":21650.0},{"date":"2026-06-01","close":21975.0},{"date":"2026-06-02","close":21885.0},{"date":"2026-06-04","close":21885.0},{"date":"2026-06-05","close":21385.0},{"date":"2026-06-08","close":19920.0},{"date":"2026-06-09","close":20600.0},{"date":"2026-06-10","close":19725.0},{"date":"2026-06-11","close":19385.0},{"date":"2026-06-12","close":20270.0},{"date":"2026-06-15","close":21430.0},{"date":"2026-06-16","close":21845.0},{"date":"2026-06-17","close":21340.0},{"date":"2026-06-18","close":21175.0},{"date":"2026-06-19","close":21350.0},{"date":"2026-06-22","close":21665.0},{"date":"2026-06-23","close":20650.0},{"date":"2026-06-24","close":20365.0},{"date":"2026-06-25","close":20740.0},{"date":"2026-06-26","close":19795.0},{"date":"2026-06-29","close":20165.0},{"date":"2026-06-30","close":20810.0},{"date":"2026-07-01","close":21180.0},{"date":"2026-07-02","close":20545.0},{"date":"2026-07-03","close":20475.0},{"date":"2026-07-06","close":20355.0},{"date":"2026-07-07","close":20145.0},{"date":"2026-07-08","close":19690.0},{"date":"2026-07-09","close":20110.0},{"date":"2026-07-10","close":20345.0},{"date":"2026-07-13","close":20085.0},{"date":"2026-07-14","close":20110.0},{"date":"2026-07-15","close":20670.0},{"date":"2026-07-16","close":20100.0},{"date":"2026-07-20","close":19005.0},{"date":"2026-07-21","close":19425.0},{"date":"2026-07-22","close":19385.0},{"date":"2026-07-23","close":19420.0},{"date":"2026-07-24","close":18620.0},{"date":"2026-07-27","close":18840.0},{"date":"2026-07-28","close":17800.0},{"date":"2026-07-29","close":17690.0},{"date":"2026-07-30","close":17255.0},{"date":"2026-07-31","close":18645.0},{"date":"2026-08-03","close":18745.0},{"date":"2026-08-04","close":19320.0},{"date":"2026-08-05","close":20500.0},{"date":"2026-08-06","close":19980.0},{"date":"2026-08-07","close":19995.0},{"date":"2026-08-10","close":20480.0},{"date":"2026-08-11","close":20290.0},{"date":"2026-08-12","close":20195.0},{"date":"2026-08-13","close":20460.0},{"date":"2026-08-14","close":20810.0},{"date":"2026-08-18","close":20360.0},{"date":"2026-08-19","close":19880.0},{"date":"2026-08-20","close":20065.0},{"date":"2026-08-21","close":19735.0},{"date":"2026-08-24","close":19425.0},{"date":"2026-08-25","close":19580.0},{"date":"2026-08-26","close":19525.0},{"date":"2026-08-27","close":19835.0},{"date":"2026-08-28","close":20040.0},{"date":"2026-08-31","close":19925.0},{"date":"2026-09-01","close":19940.0},{"date":"2026-09-02","close":19280.0},{"date":"2026-09-03","close":19435.0},{"date":"2026-09-04","close":20045.0},{"date":"2026-09-07","close":20090.0},{"date":"2026-09-08","close":19985.0},{"date":"2026-09-09","close":20055.0},{"date":"2026-09-10","close":19835.0},{"date":"2026-09-11","close":19520.0},{"date":"2026-09-14","close":19255.0},{"date":"2026-09-15","close":19365.0},{"date":"2026-09-16","close":19295.0},{"date":"2026-09-17","close":19390.0},{"date":"2026-09-18","close":19985.0},{"date":"2026-09-21","close":20350.0},{"date":"2026-09-22","close":21230.0},{"date":"2026-09-23","close":21655.0},{"date":"2026-09-28","close":21005.0},{"date":"2026-09-29","close":20935.0},{"date":"2026-09-30","close":21000.0},{"date":"2026-10-01","close":21760.0},{"date":"2026-10-02","close":21390.0},{"date":"2026-10-06","close":22130.0},{"date":"2026-10-07","close":22225.0},{"date":"2026-10-08","close":22040.0},{"date":"2026-10-12","close":21855.0},{"date":"2026-10-13","close":21120.0},{"date":"2026-10-14","close":21315.0},{"date":"2026-10-15","close":20045.0},{"date":"2026-10-16","close":20400.0},{"date":"2026-10-19","close":19950.0},{"date":"2026-10-20","close":19705.0},{"date":"2026-10-21","close":19950.0},{"date":"2026-10-22","close":19590.0},{"date":"2026-10-23","close":19095.0}],"chart_data":[{"date":"2024-10-23","open":11453,"high":11463,"low":11418,"close":11438,"volume":115075},{"date":"2024-10-24","open":11225,"high":11265,"low":11200,"close":11260,"volume":158754},{"date":"2024-10-25","open":11314,"high":11324,"low":11270,"close":11309,"volume":130165},{"date":"2024-10-28","open":11523,"high":11602,"low":11513,"close":11562,"volume":218888},{"date":"2024-10-29","open":11473,"high":11473,"low":11389,"close":11468,"volume":115520},{"date":"2024-10-30","open":11702,"high":11757,"low":11668,"close":11722,"volume":197599},{"date":"2024-10-31","open":11364,"high":11409,"low":11304,"close":11304,"volume":179997},{"date":"2024-11-01","open":10968,"high":11037,"low":10913,"close":11012,"volume":310592},{"date":"2024-11-04","open":11003,"high":11160,"low":10998,"close":11160,"volume":106074},{"date":"2024-11-05","open":10993,"high":11008,"low":10918,"close":11003,"volume":106572},{"date":"2024-11-06","open":11240,"high":11562,"low":11210,"close":11562,"volume":440371},{"date":"2024-11-07","open":11835,"high":11945,"low":11825,"close":11930,"volume":306561},{"date":"2024-11-08","open":12237,"high":12292,"low":12237,"close":12262,"volume":306428},{"date":"2024-11-11","open":12337,"high":12371,"low":12292,"close":12317,"volume":190616},{"date":"2024-11-12","open":12232,"high":12282,"low":12213,"close":12227,"volume":173632},{"date":"2024-11-13","open":12198,"high":12198,"low":12118,"close":12118,"volume":231118},{"date":"2024-11-14","open":12158,"high":12168,"low":12088,"close":12108,"volume":118551},{"date":"2024-11-15","open":11910,"high":11945,"low":11786,"close":11786,"volume":150957},{"date":"2024-11-18","open":11513,"high":11602,"low":11478,"close":11592,"volume":234997},{"date":"2024-11-19","open":11557,"high":11627,"low":11523,"close":11612,"volume":117474},{"date":"2024-11-20","open":11766,"high":11801,"low":11721,"close":11801,"volume":153416},{"date":"2024-11-21","open":11751,"high":11751,"low":11572,"close":11657,"volume":141418},{"date":"2024-11-22","open":11751,"high":11825,"low":11716,"close":11791,"volume":142796},{"date":"2024-11-25","open":11910,"high":11969,"low":11905,"close":11969,"volume":117683},{"date":"2024-11-26","open":11845,"high":11910,"low":11736,"close":11900,"volume":161088},{"date":"2024-11-27","open":12014,"high":12014,"low":11945,"close":11950,"volume":162691},{"date":"2024-11-28","open":11776,"high":11855,"low":11776,"close":11850,"volume":81197},{"date":"2024-11-29","open":11860,"high":11940,"low":11796,"close":11890,"volume":75094},{"date":"2024-12-02","open":11940,"high":11984,"low":11910,"close":11910,"volume":86501},{"date":"2024-12-03","open":12227,"high":12277,"low":12218,"close":12267,"volume":144612},{"date":"2024-12-04","open":12361,"high":12436,"low":12361,"close":12421,"volume":164643},{"date":"2024-12-05","open":12580,"high":12610,"low":12575,"close":12610,"volume":158061},{"date":"2024-12-06","open":12575,"high":12575,"low":12520,"close":12560,"volume":123671},{"date":"2024-12-09","open":12754,"high":12778,"low":12739,"close":12768,"volume":222702},{"date":"2024-12-10","open":12585,"high":12595,"low":12555,"close":12565,"volume":132723},{"date":"2024-12-11","open":12515,"high":12535,"low":12486,"close":12535,"volume":57260},{"date":"2024-12-12","open":12873,"high":12912,"low":12868,"close":12912,"volume":149246},{"date":"2024-12-13","open":12888,"high":12912,"low":12823,"close":12897,"volume":82022},{"date":"2024-12-16","open":12927,"high":12982,"low":12917,"close":12937,"volume":105396},{"date":"2024-12-17","open":13304,"high":13349,"low":13280,"close":13299,"volume":196108},{"date":"2024-12-18","open":13180,"high":13280,"low":13170,"close":13265,"volume":99117},{"date":"2024-12-19","open":12272,"high":12347,"low":12208,"close":12257,"volume":473538},{"date":"2024-12-20","open":12158,"high":12163,"low":11950,"close":11994,"volume":244757},{"date":"2024-12-23","open":12481,"high":12560,"low":12391,"close":12555,"volume":251042},{"date":"2024-12-24","open":12595,"high":12595,"low":12505,"close":12555,"volume":141712},{"date":"2024-12-26","open":12912,"high":12967,"low":12883,"close":12932,"volume":254396},{"date":"2024-12-27","open":12883,"high":12888,"low":12763,"close":12763,"volume":165918},{"date":"2024-12-30","open":12505,"high":12585,"low":12461,"close":12515,"volume":109049},{"date":"2025-01-02","open":12034,"high":12188,"low":12024,"close":12183,"volume":255375},{"date":"2025-01-03","open":11940,"high":12029,"low":11915,"close":12019,"volume":239212},{"date":"2025-01-06","open":12386,"high":12386,"low":12242,"close":12322,"volume":218729},{"date":"2025-01-07","open":12595,"high":12600,"low":12476,"close":12490,"volume":255981},{"date":"2025-01-08","open":12411,"high":12456,"low":12158,"close":12252,"volume":385832},{"date":"2025-01-09","open":12128,"high":12143,"low":12059,"close":12123,"volume":116626},{"date":"2025-01-10","open":12044,"high":12118,"low":11969,"close":12069,"volume":114166},{"date":"2025-01-13","open":11776,"high":11791,"low":11602,"close":11652,"volume":253924},{"date":"2025-01-14","open":11791,"high":11830,"low":11761,"close":11830,"volume":169312},{"date":"2025-01-15","open":11707,"high":11707,"low":11663,"close":11687,"volume":94522},{"date":"2025-01-16","open":12173,"high":12208,"low":12113,"close":12183,"volume":193926},{"date":"2025-01-17","open":11999,"high":12103,"low":11979,"close":12093,"volume":93434},{"date":"2025-01-20","open":12337,"high":12376,"low":12327,"close":12376,"volume":169625},{"date":"2025-01-21","open":12545,"high":12585,"low":12208,"close":12466,"volume":151114},{"date":"2025-01-22","open":12654,"high":12744,"low":12654,"close":12734,"volume":186907},{"date":"2025-01-23","open":12828,"high":12853,"low":12808,"close":12808,"volume":236248},{"date":"2025-01-24","open":12888,"high":12947,"low":12868,"close":12932,"volume":153354},{"date":"2025-01-31","open":12555,"high":12674,"low":12505,"close":12664,"volume":203821},{"date":"2025-02-03","open":11930,"high":11959,"low":11756,"close":11850,"volume":378070},{"date":"2025-02-04","open":12361,"high":12431,"low":12064,"close":12168,"volume":283588},{"date":"2025-02-05","open":12381,"high":12461,"low":12352,"close":12361,"volume":140296},{"date":"2025-02-06","open":12615,"high":12714,"low":12615,"close":12694,"volume":191961},{"date":"2025-02-07","open":12744,"high":12788,"low":12684,"close":12694,"volume":144435},{"date":"2025-02-10","open":12520,"high":12600,"low":12490,"close":12580,"volume":99405},{"date":"2025-02-11","open":12638,"high":12678,"low":12604,"close":12614,"volume":117200},{"date":"2025-02-12","open":12664,"high":12709,"low":12634,"close":12674,"volume":103492},{"date":"2025-02-13","open":12749,"high":12813,"low":12744,"close":12793,"volume":122928},{"date":"2025-02-14","open":13002,"high":13071,"low":12992,"close":13061,"volume":195821},{"date":"2025-02-17","open":13151,"high":13250,"low":13141,"close":13240,"volume":142734},{"date":"2025-02-18","open":13205,"high":13245,"low":13170,"close":13240,"volume":94093},{"date":"2025-02-19","open":13210,"high":13265,"low":13200,"close":13235,"volume":117774},{"date":"2025-02-20","open":13200,"high":13205,"low":13101,"close":13101,"volume":119678},{"date":"2025-02-21","open":13101,"high":13126,"low":13061,"close":13101,"volume":71078},{"date":"2025-02-24","open":12624,"high":12719,"low":12624,"close":12719,"volume":162909},{"date":"2025-02-25","open":12257,"high":12312,"low":12232,"close":12287,"volume":285812},{"date":"2025-02-26","open":12049,"high":12113,"low":12014,"close":12103,"volume":330848},{"date":"2025-02-27","open":12044,"high":12108,"low":11920,"close":12108,"volume":198557},{"date":"2025-02-28","open":11423,"high":11438,"low":11250,"close":11384,"volume":671957},{"date":"2025-03-04","open":11230,"high":11309,"low":11185,"close":11299,"volume":295944},{"date":"2025-03-05","open":11314,"high":11324,"low":11165,"close":11270,"volume":285255},{"date":"2025-03-06","open":11319,"high":11369,"low":11309,"close":11364,"volume":169006},{"date":"2025-03-07","open":10873,"high":10902,"low":10808,"close":10843,"volume":501267},{"date":"2025-03-10","open":10709,"high":10848,"low":10684,"close":10818,"volume":216250},{"date":"2025-03-11","open":9949,"high":10153,"low":9776,"close":10153,"volume":1009151},{"date":"2025-03-12","open":10099,"high":10144,"low":10070,"close":10099,"volume":443969},{"date":"2025-03-13","open":10282,"high":10317,"low":10039,"close":10069,"volume":407180},{"date":"2025-03-14","open":9944,"high":10093,"low":9944,"close":10039,"volume":284578},{"date":"2025-03-17","open":10232,"high":10257,"low":10173,"close":10198,"volume":382031},{"date":"2025-03-18","open":10411,"high":10421,"low":10317,"close":10381,"volume":299312},{"date":"2025-03-19","open":10123,"high":10212,"low":10113,"close":10158,"volume":249371},{"date":"2025-03-20","open":10412,"high":10516,"low":10407,"close":10491,"volume":271148},{"date":"2025-03-21","open":10332,"high":10366,"low":10257,"close":10312,"volume":220139},{"date":"2025-03-24","open":10515,"high":10565,"low":10510,"close":10565,"volume":197095},{"date":"2025-03-25","open":10769,"high":10794,"low":10740,"close":10749,"volume":315140},{"date":"2025-03-26","open":10932,"high":10967,"low":10887,"close":10897,"volume":344095},{"date":"2025-03-27","open":10500,"high":10590,"low":10456,"close":10580,"volume":198014},{"date":"2025-03-28","open":10411,"high":10421,"low":10346,"close":10421,"volume":148971},{"date":"2025-03-31","open":9691,"high":9701,"low":9577,"close":9642,"volume":589030},{"date":"2025-04-01","open":9756,"high":9820,"low":9706,"close":9796,"volume":323569},{"date":"2025-04-02","open":10024,"high":10039,"low":9939,"close":10004,"volume":274689},{"date":"2025-04-03","open":9279,"high":9552,"low":9265,"close":9498,"volume":648203},{"date":"2025-04-04","open":9071,"high":9121,"low":8867,"close":9056,"volume":1032301},{"date":"2025-04-07","open":7295,"high":7656,"low":7186,"close":7196,"volume":4249526},{"date":"2025-04-08","open":7757,"high":8243,"low":7702,"close":8119,"volume":2285644},{"date":"2025-04-09","open":7473,"high":7652,"low":7250,"close":7513,"volume":2303886},{"date":"2025-04-10","open":9395,"high":9499,"low":8794,"close":9280,"volume":2753224},{"date":"2025-04-11","open":8604,"high":9016,"low":8341,"close":8992,"volume":1731683},{"date":"2025-04-14","open":9196,"high":9305,"low":9151,"close":9285,"volume":949446},{"date":"2025-04-15","open":9081,"high":9155,"low":9071,"close":9116,"volume":441659},{"date":"2025-04-16","open":8912,"high":8947,"low":8714,"close":8793,"volume":405403},{"date":"2025-04-17","open":8644,"high":8828,"low":8619,"close":8828,"volume":411500},{"date":"2025-04-18","open":8694,"high":8694,"low":8604,"close":8689,"volume":334853},{"date":"2025-04-21","open":8566,"high":8625,"low":8432,"close":8476,"volume":325545},{"date":"2025-04-22","open":8272,"high":8322,"low":8212,"close":8287,"volume":692616},{"date":"2025-04-23","open":8883,"high":8898,"low":8744,"close":8893,"volume":893414},{"date":"2025-04-24","open":8968,"high":9017,"low":8859,"close":8913,"volume":636549},{"date":"2025-04-25","open":9518,"high":9622,"low":9503,"close":9582,"volume":947890},{"date":"2025-04-28","open":9587,"high":9627,"low":9557,"close":9627,"volume":427024},{"date":"2025-04-29","open":9667,"high":9781,"low":9657,"close":9721,"volume":348747},{"date":"2025-04-30","open":9721,"high":9736,"low":9647,"close":9736,"volume":251708},{"date":"2025-05-02","open":9944,"high":10158,"low":9910,"close":10064,"volume":682602},{"date":"2025-05-07","open":10217,"high":10272,"low":10143,"close":10143,"volume":358264},{"date":"2025-05-08","open":10158,"high":10371,"low":10108,"close":10332,"volume":308932},{"date":"2025-05-09","open":10337,"high":10391,"low":10262,"close":10381,"volume":231374},{"date":"2025-05-12","open":10620,"high":10764,"low":10620,"close":10759,"volume":441502},{"date":"2025-05-13","open":11077,"high":11107,"low":10993,"close":11027,"volume":563777},{"date":"2025-05-14","open":11493,"high":11562,"low":11458,"close":11562,"volume":508399},{"date":"2025-05-15","open":11572,"high":11642,"low":11523,"close":11572,"volume":519364},{"date":"2025-05-16","open":11647,"high":11672,"low":11572,"close":11607,"volume":547650},{"date":"2025-05-19","open":11592,"high":11597,"low":11399,"close":11458,"volume":599579},{"date":"2025-05-20","open":11766,"high":11820,"low":11627,"close":11627,"volume":237112},{"date":"2025-05-21","open":11642,"high":11682,"low":11518,"close":11533,"volume":161636},{"date":"2025-05-22","open":11334,"high":11413,"low":11334,"close":11394,"volume":175559},{"date":"2025-05-23","open":11409,"high":11409,"low":11299,"close":11309,"volume":97856},{"date":"2025-05-26","open":11374,"high":11443,"low":11359,"close":11443,"volume":189700},{"date":"2025-05-27","open":11418,"high":11458,"low":11349,"close":11458,"volume":110361},{"date":"2025-05-28","open":11662,"high":11701,"low":11642,"close":11682,"volume":168616},{"date":"2025-05-29","open":11984,"high":12093,"low":11959,"close":12054,"volume":326920},{"date":"2025-05-30","open":11523,"high":11652,"low":11508,"close":11567,"volume":241441},{"date":"2025-06-02","open":11513,"high":11543,"low":11413,"close":11448,"volume":132140},{"date":"2025-06-04","open":11959,"high":11979,"low":11910,"close":11954,"volume":249785},{"date":"2025-06-05","open":11989,"high":12039,"low":11989,"close":11999,"volume":221952},{"date":"2025-06-09","open":12044,"high":12044,"low":11969,"close":12009,"volume":172269},{"date":"2025-06-10","open":12093,"high":12272,"low":12034,"close":12108,"volume":262489},{"date":"2025-06-11","open":12232,"high":12257,"low":12158,"close":12168,"volume":162461},{"date":"2025-06-12","open":12118,"high":12133,"low":12029,"close":12118,"volume":186885},{"date":"2025-06-13","open":12039,"high":12039,"low":11717,"close":11820,"volume":468746},{"date":"2025-06-16","open":11940,"high":12009,"low":11915,"close":12004,"volume":222366},{"date":"2025-06-17","open":12079,"high":12168,"low":12044,"close":12168,"volume":177023},{"date":"2025-06-18","open":11930,"high":12079,"low":11925,"close":12079,"volume":139994},{"date":"2025-06-19","open":12034,"high":12034,"low":11855,"close":11890,"volume":219175},{"date":"2025-06-20","open":11964,"high":12009,"low":11890,"close":12009,"volume":81003},{"date":"2025-06-23","open":11766,"high":11855,"low":11726,"close":11845,"volume":160086},{"date":"2025-06-24","open":12287,"high":12446,"low":12277,"close":12446,"volume":341547},{"date":"2025-06-25","open":12520,"high":12530,"low":12476,"close":12530,"volume":194775},{"date":"2025-06-26","open":12560,"high":12644,"low":12555,"close":12644,"volume":163278},{"date":"2025-06-27","open":12783,"high":12877,"low":12783,"close":12877,"volume":198408},{"date":"2025-06-30","open":12952,"high":13046,"low":12942,"close":13046,"volume":221346},{"date":"2025-07-01","open":13046,"high":13071,"low":12977,"close":12977,"volume":208236},{"date":"2025-07-02","open":12833,"high":12942,"low":12813,"close":12922,"volume":165127},{"date":"2025-07-03","open":13017,"high":13041,"low":12977,"close":13041,"volume":135413},{"date":"2025-07-04","open":13204,"high":13229,"low":13150,"close":13150,"volume":269936},{"date":"2025-07-07","open":13151,"high":13170,"low":13076,"close":13086,"volume":149628},{"date":"2025-07-08","open":13012,"high":13116,"low":13012,"close":13116,"volume":121971},{"date":"2025-07-09","open":13080,"high":13080,"low":13001,"close":13011,"volume":67902},{"date":"2025-07-10","open":13205,"high":13205,"low":13151,"close":13175,"volume":99441},{"date":"2025-07-11","open":13214,"high":13224,"low":13012,"close":13141,"volume":146826},{"date":"2025-07-14","open":13051,"high":13056,"low":12967,"close":12987,"volume":119402},{"date":"2025-07-15","open":13175,"high":13389,"low":13170,"close":13364,"volume":287815},{"date":"2025-07-16","open":13190,"high":13255,"low":13160,"close":13200,"volume":126747},{"date":"2025-07-17","open":13220,"high":13364,"low":13200,"close":13364,"volume":152714},{"date":"2025-07-18","open":13492,"high":13561,"low":13482,"close":13552,"volume":203158},{"date":"2025-07-21","open":13528,"high":13528,"low":13473,"close":13518,"volume":86660},{"date":"2025-07-22","open":13587,"high":13617,"low":13533,"close":13577,"volume":185496},{"date":"2025-07-23","open":13533,"high":13533,"low":13424,"close":13523,"volume":70159},{"date":"2025-07-24","open":13667,"high":13677,"low":13617,"close":13622,"volume":113400},{"date":"2025-07-25","open":13695,"high":13700,"low":13656,"close":13671,"volume":107267},{"date":"2025-07-28","open":13796,"high":13870,"low":13791,"close":13870,"volume":200450},{"date":"2025-07-29","open":13831,"high":13850,"low":13796,"close":13845,"volume":83514},{"date":"2025-07-30","open":13765,"high":13810,"low":13740,"close":13810,"volume":87665},{"date":"2025-07-31","open":14034,"high":14143,"low":14029,"close":14138,"volume":238153},{"date":"2025-08-01","open":13533,"high":13612,"low":13473,"close":13528,"volume":215773},{"date":"2025-08-04","open":13131,"high":13195,"low":13101,"close":13185,"volume":223998},{"date":"2025-08-05","open":13572,"high":13637,"low":13572,"close":13637,"volume":132610},{"date":"2025-08-06","open":13259,"high":13442,"low":13259,"close":13423,"volume":121114},{"date":"2025-08-07","open":13716,"high":13778,"low":13706,"close":13761,"volume":149358},{"date":"2025-08-08","open":13854,"high":13879,"low":13800,"close":13830,"volume":135033},{"date":"2025-08-11","open":14023,"high":14093,"low":14023,"close":14078,"volume":151042},{"date":"2025-08-12","open":13960,"high":13984,"low":13895,"close":13984,"volume":128852},{"date":"2025-08-13","open":14302,"high":14342,"low":14282,"close":14307,"volume":213028},{"date":"2025-08-14","open":14322,"high":14337,"low":14267,"close":14292,"volume":105898},{"date":"2025-08-18","open":14183,"high":14228,"low":14158,"close":14158,"volume":159016},{"date":"2025-08-19","open":14157,"high":14172,"low":14053,"close":14093,"volume":79617},{"date":"2025-08-20","open":13677,"high":13721,"low":13602,"close":13657,"volume":171416},{"date":"2025-08-21","open":13597,"high":13642,"low":13528,"close":13637,"volume":114565},{"date":"2025-08-22","open":13502,"high":13502,"low":13423,"close":13423,"volume":152424},{"date":"2025-08-25","open":13860,"high":13895,"low":13801,"close":13865,"volume":148975},{"date":"2025-08-26","open":13796,"high":13801,"low":13642,"close":13756,"volume":130559},{"date":"2025-08-27","open":13905,"high":13930,"low":13885,"close":13910,"volume":95593},{"date":"2025-08-28","open":13791,"high":13895,"low":13781,"close":13895,"volume":91087},{"date":"2025-08-29","open":14059,"high":14084,"low":14024,"close":14039,"volume":118307},{"date":"2025-09-01","open":13875,"high":13875,"low":13657,"close":13657,"volume":148876},{"date":"2025-09-02","open":13716,"high":13781,"low":13677,"close":13696,"volume":52078},{"date":"2025-09-03","open":13582,"high":13647,"low":13577,"close":13647,"volume":76072},{"date":"2025-09-04","open":13716,"high":13821,"low":13716,"close":13771,"volume":88009},{"date":"2025-09-05","open":14034,"high":14143,"low":14014,"close":14143,"volume":183060},{"date":"2025-09-08","open":14108,"high":14143,"low":14054,"close":14118,"volume":81908},{"date":"2025-09-09","open":14143,"high":14198,"low":14123,"close":14188,"volume":111122},{"date":"2025-09-10","open":14237,"high":14312,"low":14237,"close":14312,"volume":132410},{"date":"2025-09-11","open":14302,"high":14302,"low":14242,"close":14282,"volume":124825},{"date":"2025-09-12","open":14401,"high":14441,"low":14376,"close":14426,"volume":176060},{"date":"2025-09-15","open":14515,"high":14565,"low":14461,"close":14560,"volume":180965},{"date":"2025-09-16","open":14754,"high":14853,"low":14739,"close":14843,"volume":205532},{"date":"2025-09-17","open":14764,"high":14793,"low":14724,"close":14773,"volume":103986},{"date":"2025-09-18","open":14812,"high":14916,"low":14807,"close":14862,"volume":160202},{"date":"2025-09-19","open":15017,"high":15037,"low":14977,"close":14987,"volume":137779},{"date":"2025-09-22","open":15145,"high":15194,"low":15125,"close":15130,"volume":191450},{"date":"2025-09-23","open":15324,"high":15374,"low":15324,"close":15374,"volume":131732},{"date":"2025-09-24","open":15171,"high":15205,"low":15116,"close":15200,"volume":115672},{"date":"2025-09-25","open":15046,"high":15101,"low":15046,"close":15046,"volume":96045},{"date":"2025-09-26","open":14888,"high":14947,"low":14823,"close":14947,"volume":150414},{"date":"2025-09-29","open":15070,"high":15140,"low":15050,"close":15140,"volume":145767},{"date":"2025-09-30","open":15130,"high":15160,"low":15090,"close":15155,"volume":81813},{"date":"2025-10-01","open":15166,"high":15166,"low":15041,"close":15041,"volume":92020},{"date":"2025-10-02","open":15369,"high":15453,"low":15369,"close":15453,"volume":203909},{"date":"2025-10-10","open":15741,"high":15771,"low":15707,"close":15766,"volume":211667},{"date":"2025-10-13","open":15065,"high":15194,"low":15011,"close":15150,"volume":413864},{"date":"2025-10-14","open":15180,"high":15379,"low":14883,"close":14932,"volume":178162},{"date":"2025-10-15","open":15086,"high":15235,"low":15017,"close":15210,"volume":115185},{"date":"2025-10-16","open":15245,"high":15314,"low":15190,"close":15314,"volume":130279},{"date":"2025-10-17","open":15022,"high":15136,"low":14853,"close":14907,"volume":205455},{"date":"2025-10-20","open":15334,"high":15473,"low":15270,"close":15443,"volume":197181},{"date":"2025-10-21","open":15720,"high":15805,"low":15666,"close":15676,"volume":201921},{"date":"2025-10-22","open":15637,"high":15771,"low":15622,"close":15756,"volume":71542},{"date":"2025-10-23","open":15354,"high":15493,"low":15295,"close":15463,"volume":131837},{"date":"2025-10-24","open":15720,"high":15820,"low":15691,"close":15820,"volume":136594},{"date":"2025-10-27","open":16217,"high":16341,"low":16217,"close":16341,"volume":234856},{"date":"2025-10-28","open":16584,"high":16584,"low":16465,"close":16505,"volume":159869},{"date":"2025-10-29","open":16827,"high":16986,"low":16812,"close":16986,"volume":163420},{"date":"2025-10-30","open":16936,"high":17130,"low":16802,"close":16912,"volume":240140},{"date":"2025-10-31","open":16807,"high":16897,"low":16797,"close":16862,"volume":104330},{"date":"2025-11-03","open":16744,"high":16784,"low":16679,"close":16679,"volume":102532,"rsi_14":73.21,"sma_20":15770.0,"sma_60":14724.67,"sma_120":13572.16},{"date":"2025-11-04","open":16669,"high":16679,"low":16267,"close":16272,"volume":190779,"rsi_14":63.64,"sma_20":15825.8,"sma_60":14776.12,"sma_120":13621.66},{"date":"2025-11-05","open":15944,"high":16068,"low":15691,"close":16058,"volume":310162,"rsi_14":59.31,"sma_20":15876.7,"sma_60":14816.48,"sma_120":13668.98},{"date":"2025-11-06","open":16351,"high":16351,"low":16108,"close":16222,"volume":148088,"rsi_14":67.51,"sma_20":15915.2,"sma_60":14863.13,"sma_120":13714.52},{"date":"2025-11-07","open":15756,"high":15806,"low":15563,"close":15771,"volume":210773,"rsi_14":54.46,"sma_20":15915.45,"sma_60":14896.63,"sma_120":13754.06},{"date":"2025-11-10","open":15765,"high":15964,"low":15686,"close":15949,"volume":286419,"rsi_14":53.77,"sma_20":15955.4,"sma_60":14931.95,"sma_120":13790.62},{"date":"2025-11-11","open":16207,"high":16276,"low":16132,"close":16202,"volume":186695,"rsi_14":55.89,"sma_20":16018.95,"sma_60":14967.35,"sma_120":13829.22},{"date":"2025-11-12","open":16114,"high":16311,"low":16114,"close":16311,"volume":103664,"rsi_14":61.76,"sma_20":16074.05,"sma_60":15006.15,"sma_120":13868.42},{"date":"2025-11-13","open":16058,"high":16251,"low":16053,"close":16247,"volume":100291,"rsi_14":56.44,"sma_20":16120.75,"sma_60":15038.5,"sma_120":13908.34},{"date":"2025-11-14","open":15457,"high":15517,"low":15304,"close":15408,"volume":262423,"rsi_14":37.16,"sma_20":16145.85,"sma_60":15057.12,"sma_120":13939.86},{"date":"2025-11-17","open":15576,"high":15686,"low":15467,"close":15666,"volume":84242,"rsi_14":38.74,"sma_20":16157.05,"sma_60":15082.27,"sma_120":13974.31},{"date":"2025-11-18","open":15259,"high":15299,"low":14862,"close":15001,"volume":221959,"rsi_14":24.62,"sma_20":16123.3,"sma_60":15097.4,"sma_120":14004.38},{"date":"2025-11-19","open":14818,"high":14922,"low":14674,"close":14798,"volume":220581,"rsi_14":23.83,"sma_20":16075.4,"sma_60":15116.42,"sma_120":14033.45},{"date":"2025-11-20","open":15419,"high":15543,"low":15404,"close":15483,"volume":207688,"rsi_14":35.24,"sma_20":16076.4,"sma_60":15147.18,"sma_120":14067.12},{"date":"2025-11-21","open":14277,"high":14401,"low":14242,"close":14292,"volume":342123,"rsi_14":29.0,"sma_20":15999.95,"sma_60":15161.65,"sma_120":14090.73},{"date":"2025-11-24","open":14664,"high":14719,"low":14580,"close":14679,"volume":197198,"rsi_14":35.94,"sma_20":15916.8,"sma_60":15175.22,"sma_120":14115.71},{"date":"2025-11-25","open":15230,"high":15250,"low":15185,"close":15185,"volume":175177,"rsi_14":42.66,"sma_20":15850.75,"sma_60":15199.03,"sma_120":14141.8},{"date":"2025-11-26","open":15393,"high":15557,"low":15383,"close":15552,"volume":139088,"rsi_14":44.56,"sma_20":15779.05,"sma_60":15226.42,"sma_120":14175.02},{"date":"2025-11-27","open":15691,"high":15726,"low":15681,"close":15706,"volume":143417,"rsi_14":50.44,"sma_20":15724.6,"sma_60":15258.57,"sma_120":14211.48},{"date":"2025-11-28","open":15711,"high":15820,"low":15711,"close":15820,"volume":135729,"rsi_14":49.91,"sma_20":15678.4,"sma_60":15290.23,"sma_120":14244.69},{"date":"2025-12-01","open":15905,"high":15944,"low":15542,"close":15627,"volume":227858,"rsi_14":46.08,"sma_20":15631.65,"sma_60":15325.02,"sma_120":14275.9},{"date":"2025-12-02","open":15795,"high":15885,"low":15756,"close":15781,"volume":106164,"rsi_14":46.5,"sma_20":15613.0,"sma_60":15361.73,"sma_120":14308.32},{"date":"2025-12-03","open":16078,"high":16163,"low":16044,"close":16158,"volume":122926,"rsi_14":50.25,"sma_20":15624.0,"sma_60":15405.6,"sma_120":14343.08},{"date":"2025-12-04","open":16182,"high":16182,"low":16083,"close":16163,"volume":71102,"rsi_14":58.12,"sma_20":15627.05,"sma_60":15447.48,"sma_120":14377.38},{"date":"2025-12-05","open":16083,"high":16252,"low":16083,"close":16242,"volume":65295,"rsi_14":56.69,"sma_20":15656.7,"sma_60":15484.5,"sma_120":14412.76},{"date":"2025-12-08","open":16242,"high":16371,"low":16197,"close":16371,"volume":118790,"rsi_14":65.97,"sma_20":15683.9,"sma_60":15524.1,"sma_120":14451.71},{"date":"2025-12-09","open":16277,"high":16277,"low":16133,"close":16153,"volume":104408,"rsi_14":65.74,"sma_20":15687.45,"sma_60":15558.87,"sma_120":14487.29},{"date":"2025-12-10","open":16143,"high":16207,"low":16123,"close":16207,"volume":72998,"rsi_14":60.42,"sma_20":15688.3,"sma_60":15592.48,"sma_120":14521.97},{"date":"2025-12-11","open":16217,"high":16262,"low":15825,"close":15949,"volume":186526,"rsi_14":78.41,"sma_20":15679.35,"sma_60":15622.27,"sma_120":14555.22},{"date":"2025-12-12","open":16192,"high":16237,"low":16148,"close":16237,"volume":114379,"rsi_14":77.72,"sma_20":15726.85,"sma_60":15654.48,"sma_120":14592.46},{"date":"2025-12-15","open":15532,"high":15706,"low":15527,"close":15701,"volume":146568,"rsi_14":60.35,"sma_20":15734.45,"sma_60":15675.47,"sma_120":14624.21},{"date":"2025-12-16","open":15438,"high":15448,"low":15165,"close":15210,"volume":130188,"rsi_14":46.41,"sma_20":15750.55,"sma_60":15683.48,"sma_120":14653.2},{"date":"2025-12-17","open":15403,"high":15562,"low":15364,"close":15552,"volume":74563,"rsi_14":47.63,"sma_20":15794.1,"sma_60":15698.42,"sma_120":14680.06},{"date":"2025-12-18","open":14996,"high":15066,"low":14952,"close":15051,"volume":178655,"rsi_14":39.4,"sma_20":15778.15,"sma_60":15703.43,"sma_120":14702.01},{"date":"2025-12-19","open":15369,"high":15428,"low":15274,"close":15388,"volume":100627,"rsi_14":46.84,"sma_20":15838.75,"sma_60":15712.05,"sma_120":14725.84},{"date":"2025-12-22","open":15845,"high":15900,"low":15820,"close":15885,"volume":137993,"rsi_14":51.27,"sma_20":15905.0,"sma_60":15726.6,"sma_120":14751.89},{"date":"2025-12-23","open":15919,"high":15954,"low":15855,"close":15855,"volume":112706,"rsi_14":45.98,"sma_20":15944.45,"sma_60":15736.6,"sma_120":14776.29},{"date":"2025-12-24","open":16029,"high":16058,"low":15989,"close":16009,"volume":126116,"rsi_14":48.04,"sma_20":15973.25,"sma_60":15752.08,"sma_120":14802.56},{"date":"2025-12-26","open":16148,"high":16182,"low":16113,"close":16113,"volume":126358,"rsi_14":48.36,"sma_20":15993.75,"sma_60":15771.88,"sma_120":14830.16},{"date":"2025-12-29","open":16100,"high":16160,"low":16040,"close":16070,"volume":97985,"rsi_14":44.69,"sma_20":16000.25,"sma_60":15790.58,"sma_120":14855.39},{"date":"2025-12-30","open":15950,"high":15985,"low":15905,"close":15960,"volume":114244,"rsi_14":45.96,"sma_20":16011.0,"sma_60":15804.22,"sma_120":14878.79},{"date":"2026-01-02","open":15765,"high":15860,"low":15675,"close":15860,"volume":135403,"rsi_14":44.04,"sma_20":16009.0,"sma_60":15815.93,"sma_120":14901.9},{"date":"2026-01-05","open":15745,"high":15850,"low":15600,"close":15680,"volume":268860,"rsi_14":44.95,"sma_20":15979.0,"sma_60":15826.57,"sma_120":14923.26},{"date":"2026-01-06","open":15740,"high":15885,"low":15735,"close":15875,"volume":144650,"rsi_14":43.56,"sma_20":15958.5,"sma_60":15833.58,"sma_120":14947.11},{"date":"2026-01-07","open":16065,"high":16090,"low":16015,"close":16055,"volume":171735,"rsi_14":53.45,"sma_20":15943.0,"sma_60":15838.38,"sma_120":14971.1},{"date":"2026-01-08","open":16065,"high":16125,"low":15895,"close":15910,"volume":99339,"rsi_14":59.57,"sma_20":15913.75,"sma_60":15851.02,"sma_120":14994.17},{"date":"2026-01-09","open":15905,"high":15910,"low":15850,"close":15910,"volume":63220,"rsi_14":54.43,"sma_20":15895.5,"sma_60":15867.3,"sma_120":15018.52},{"date":"2026-01-12","open":16125,"high":16160,"low":15890,"close":15930,"volume":164282,"rsi_14":67.19,"sma_20":15875.5,"sma_60":15879.28,"sma_120":15039.89},{"date":"2026-01-13","open":16150,"high":16210,"low":16090,"close":16210,"volume":175918,"rsi_14":66.28,"sma_20":15882.5,"sma_60":15894.2,"sma_120":15064.97},{"date":"2026-01-14","open":16150,"high":16235,"low":16120,"close":16140,"volume":85398,"rsi_14":53.89,"sma_20":15871.5,"sma_60":15914.73,"sma_120":15088.09},{"date":"2026-01-15","open":15850,"high":15960,"low":15785,"close":15955,"volume":148079,"rsi_14":49.47,"sma_20":15878.25,"sma_60":15923.25,"sma_120":15108.1},{"date":"2026-01-16","open":15955,"high":16075,"low":15945,"close":16075,"volume":110546,"rsi_14":48.52,"sma_20":15915.75,"sma_60":15929.87,"sma_120":15129.4},{"date":"2026-01-19","open":15700,"high":15700,"low":15545,"close":15600,"volume":183694,"rsi_14":35.73,"sma_20":15912.25,"sma_60":15927.25,"sma_120":15146.25},{"date":"2026-01-20","open":15505,"high":15610,"low":15455,"close":15455,"volume":112409,"rsi_14":36.05,"sma_20":15926.75,"sma_60":15927.1,"sma_120":15162.34},{"date":"2026-01-21","open":15200,"high":15365,"low":15200,"close":15360,"volume":140635,"rsi_14":36.3,"sma_20":15919.5,"sma_60":15919.4,"sma_120":15176.82},{"date":"2026-01-22","open":15705,"high":15795,"low":15640,"close":15640,"volume":163254,"rsi_14":45.36,"sma_20":15901.25,"sma_60":15907.68,"sma_120":15193.21},{"date":"2026-01-23","open":15785,"high":15960,"low":15775,"close":15960,"volume":125879,"rsi_14":55.58,"sma_20":15900.5,"sma_60":15898.57,"sma_120":15210.62},{"date":"2026-01-26","open":15880,"high":15890,"low":15720,"close":15890,"volume":172604,"rsi_14":50.31,"sma_20":15888.5,"sma_60":15880.27,"sma_120":15227.65},{"date":"2026-01-27","open":16155,"high":16330,"low":16120,"close":16310,"volume":211915,"rsi_14":54.86,"sma_20":15892.25,"sma_60":15870.2,"sma_120":15248.47},{"date":"2026-01-28","open":16470,"high":16680,"low":16445,"close":16650,"volume":232704,"rsi_14":63.12,"sma_20":15921.25,"sma_60":15866.63,"sma_120":15269.39},{"date":"2026-01-29","open":16550,"high":16630,"low":16395,"close":16620,"volume":215447,"rsi_14":62.46,"sma_20":15954.25,"sma_60":15865.63,"sma_120":15295.15},{"date":"2026-01-30","open":16310,"high":16325,"low":15980,"close":16085,"volume":227382,"rsi_14":52.3,"sma_20":15965.5,"sma_60":15862.5,"sma_120":15319.31},{"date":"2026-02-02","open":15735,"high":15850,"low":15310,"close":15380,"volume":296773,"rsi_14":39.05,"sma_20":15950.5,"sma_60":15851.17,"sma_120":15333.83},{"date":"2026-02-03","open":16195,"high":16285,"low":16150,"close":16285,"volume":211777,"rsi_14":51.57,"sma_20":15971.0,"sma_60":15852.18,"sma_120":15357.66},{"date":"2026-02-04","open":15595,"high":15655,"low":15535,"close":15645,"volume":256885,"rsi_14":46.95,"sma_20":15950.5,"sma_60":15850.07,"sma_120":15373.35},{"date":"2026-02-05","open":15085,"high":15240,"low":14955,"close":15095,"volume":385129,"rsi_14":41.11,"sma_20":15909.75,"sma_60":15835.8,"sma_120":15383.88},{"date":"2026-02-06","open":14280,"high":14565,"low":14125,"close":14565,"volume":410058,"rsi_14":40.7,"sma_20":15842.5,"sma_60":15808.48,"sma_120":15387.92},{"date":"2026-02-09","open":15340,"high":15410,"low":15205,"close":15220,"volume":308063,"rsi_14":48.07,"sma_20":15807.0,"sma_60":15790.27,"sma_120":15398.21},{"date":"2026-02-10","open":15435,"high":15480,"low":15365,"close":15445,"volume":162365,"rsi_14":50.68,"sma_20":15768.75,"sma_60":15776.87,"sma_120":15407.68},{"date":"2026-02-11","open":15395,"high":15450,"low":15360,"close":15390,"volume":63238,"rsi_14":47.91,"sma_20":15731.25,"sma_60":15776.53,"sma_120":15416.83},{"date":"2026-02-12","open":15315,"high":15450,"low":15285,"close":15440,"volume":85099,"rsi_14":45.45,"sma_20":15705.5,"sma_60":15772.73,"sma_120":15427.5},{"date":"2026-02-13","open":14785,"high":14885,"low":14685,"close":14685,"volume":327432,"rsi_14":40.58,"sma_20":15636.0,"sma_60":15767.43,"sma_120":15432.42},{"date":"2026-02-19","open":14975,"high":15000,"low":14885,"close":14975,"volume":169849,"rsi_14":39.35,"sma_20":15604.75,"sma_60":15770.37,"sma_120":15443.39},{"date":"2026-02-20","open":14920,"high":14970,"low":14855,"close":14970,"volume":93596,"rsi_14":35.83,"sma_20":15580.5,"sma_60":15761.8,"sma_120":15454.49},{"date":"2026-02-23","open":14970,"high":14985,"low":14795,"close":14830,"volume":124189,"rsi_14":35.18,"sma_20":15554.0,"sma_60":15770.75,"sma_120":15466.2},{"date":"2026-02-24","open":14790,"high":14895,"low":14750,"close":14840,"volume":98117,"rsi_14":38.71,"sma_20":15514.0,"sma_60":15773.42,"sma_120":15474.32},{"date":"2026-02-25","open":15050,"high":15160,"low":15040,"close":15060,"volume":139462,"rsi_14":46.82,"sma_20":15469.0,"sma_60":15771.32,"sma_120":15485.17},{"date":"2026-02-26","open":15375,"high":15435,"low":15340,"close":15410,"volume":163066,"rsi_14":40.22,"sma_20":15445.0,"sma_60":15768.92,"sma_120":15497.67},{"date":"2026-02-27","open":15025,"high":15105,"low":14980,"close":15045,"volume":124256,"rsi_14":42.86,"sma_20":15381.75,"sma_60":15755.92,"sma_120":15507.24},{"date":"2026-03-03","open":15020,"high":15035,"low":14690,"close":14745,"volume":209733,"rsi_14":45.57,"sma_20":15286.5,"sma_60":15736.0,"sma_120":15513.12},{"date":"2026-03-04","open":14710,"high":14795,"low":14400,"close":14445,"volume":242184,"rsi_14":48.39,"sma_20":15177.75,"sma_60":15714.33,"sma_120":15519.67},{"date":"2026-03-05","open":15255,"high":15300,"low":14995,"close":15035,"volume":213443,"rsi_14":47.47,"sma_20":15125.25,"sma_60":15699.92,"sma_120":15530.83},{"date":"2026-03-06","open":15055,"high":15165,"low":15055,"close":15165,"volume":143801,"rsi_14":46.07,"sma_20":15114.5,"sma_60":15681.33,"sma_120":15543.47},{"date":"2026-03-09","open":14005,"high":14200,"low":13840,"close":14195,"volume":360861,"rsi_14":36.65,"sma_20":15010.0,"sma_60":15646.5,"sma_120":15546.99},{"date":"2026-03-10","open":14915,"high":14990,"low":14785,"close":14980,"volume":279764,"rsi_14":45.59,"sma_20":14976.75,"sma_60":15623.42,"sma_120":15553.96},{"date":"2026-03-11","open":15005,"high":15145,"low":15005,"close":15050,"volume":116011,"rsi_14":54.03,"sma_20":14974.5,"sma_60":15599.33,"sma_120":15561.72},{"date":"2026-03-12","open":14730,"high":14830,"low":14620,"close":14750,"volume":128718,"rsi_14":47.52,"sma_20":14983.75,"sma_60":15573.92,"sma_120":15566.39},{"date":"2026-03-13","open":14445,"high":14605,"low":14405,"close":14490,"volume":151818,"rsi_14":44.99,"sma_20":14947.25,"sma_60":15543.25,"sma_120":15567.87},{"date":"2026-03-16","open":14350,"high":14480,"low":14345,"close":14455,"volume":127097,"rsi_14":46.0,"sma_20":14897.75,"sma_60":15516.33,"sma_120":15569.3},{"date":"2026-03-17","open":14565,"high":14575,"low":14430,"close":14475,"volume":130894,"rsi_14":46.11,"sma_20":14852.0,"sma_60":15484.92,"sma_120":15569.7},{"date":"2026-03-18","open":14690,"high":14975,"low":14690,"close":14975,"volume":126716,"rsi_14":49.15,"sma_20":14828.75,"sma_60":15470.83,"sma_120":15573.15},{"date":"2026-03-19","open":14240,"high":14425,"low":14240,"close":14305,"volume":308191,"rsi_14":39.57,"sma_20":14809.75,"sma_60":15453.83,"sma_120":15568.66},{"date":"2026-03-20","open":14330,"high":14335,"low":14250,"close":14255,"volume":167441,"rsi_14":42.07,"sma_20":14773.75,"sma_60":15430.25,"sma_120":15564.33},{"date":"2026-03-23","open":13620,"high":13740,"low":13500,"close":13525,"volume":333263,"rsi_14":38.72,"sma_20":14701.5,"sma_60":15402.92,"sma_120":15553.17},{"date":"2026-03-24","open":14050,"high":14055,"low":13815,"close":13925,"volume":223386,"rsi_14":45.28,"sma_20":14656.25,"sma_60":15376.58,"sma_120":15544.32},{"date":"2026-03-25","open":14060,"high":14120,"low":13945,"close":13990,"volume":151245,"rsi_14":39.52,"sma_20":14613.75,"sma_60":15343.0,"sma_120":15534.8},{"date":"2026-03-26","open":13955,"high":14040,"low":13835,"close":13890,"volume":124365,"rsi_14":37.13,"sma_20":14555.25,"sma_60":15308.25,"sma_120":15522.42},{"date":"2026-03-27","open":13470,"high":13550,"low":13365,"close":13525,"volume":335286,"rsi_14":42.3,"sma_20":14461.0,"sma_60":15264.83,"sma_120":15508.46},{"date":"2026-03-30","open":12585,"high":12870,"low":12560,"close":12870,"volume":563568,"rsi_14":25.0,"sma_20":14352.25,"sma_60":15208.75,"sma_120":15490.32},{"date":"2026-03-31","open":12490,"high":12885,"low":12405,"close":12760,"volume":493854,"rsi_14":23.12,"sma_20":14253.0,"sma_60":15153.58,"sma_120":15472.08},{"date":"2026-04-01","open":13590,"high":13675,"low":13390,"close":13675,"volume":257527,"rsi_14":38.97,"sma_20":14214.5,"sma_60":15115.5,"sma_120":15459.86},{"date":"2026-04-02","open":13755,"high":13815,"low":13255,"close":13300,"volume":436965,"rsi_14":38.08,"sma_20":14127.75,"sma_60":15072.83,"sma_120":15444.38},{"date":"2026-04-03","open":13845,"high":13845,"low":13695,"close":13740,"volume":128358,"rsi_14":43.37,"sma_20":14056.5,"sma_60":15040.5,"sma_120":15433.53},{"date":"2026-04-06","open":13690,"high":13905,"low":13680,"close":13810,"volume":139480,"rsi_14":43.89,"sma_20":14037.25,"sma_60":15006.08,"sma_120":15419.83},{"date":"2026-04-07","open":13840,"high":13930,"low":13705,"close":13825,"volume":105369,"rsi_14":38.41,"sma_20":13979.5,"sma_60":14968.92,"sma_120":15403.65},{"date":"2026-04-08","open":14720,"high":14920,"low":14685,"close":14895,"volume":428324,"rsi_14":55.5,"sma_20":13971.75,"sma_60":14952.0,"sma_120":15401.51},{"date":"2026-04-09","open":14700,"high":14745,"low":14655,"close":14690,"volume":138020,"rsi_14":53.94,"sma_20":13968.75,"sma_60":14931.67,"sma_120":15399.48},{"date":"2026-04-10","open":14925,"high":15020,"low":14915,"close":14950,"volume":207267,"rsi_14":64.12,"sma_20":13991.75,"sma_60":14915.33,"sma_120":15397.31},{"date":"2026-04-13","open":14720,"high":14840,"low":14590,"close":14840,"volume":191837,"rsi_14":59.62,"sma_20":14011.0,"sma_60":14892.5,"sma_120":15393.35},{"date":"2026-04-14","open":15345,"high":15425,"low":15335,"close":15370,"volume":191390,"rsi_14":63.22,"sma_20":14055.75,"sma_60":14879.67,"sma_120":15397.2},{"date":"2026-04-15","open":15880,"high":15925,"low":15830,"close":15845,"volume":276888,"rsi_14":67.47,"sma_20":14099.25,"sma_60":14877.83,"sma_120":15400.54},{"date":"2026-04-16","open":16365,"high":16485,"low":16350,"close":16485,"volume":317237,"rsi_14":75.21,"sma_20":14208.25,"sma_60":14884.67,"sma_120":15407.27},{"date":"2026-04-17","open":16490,"high":16490,"low":16430,"close":16430,"volume":144136,"rsi_14":83.78,"sma_20":14317.0,"sma_60":14898.5,"sma_120":15412.88},{"date":"2026-04-20","open":16660,"high":16760,"low":16630,"close":16670,"volume":328660,"rsi_14":86.2,"sma_20":14474.25,"sma_60":14918.75,"sma_120":15422.92},{"date":"2026-04-21","open":16840,"high":16960,"low":16840,"close":16950,"volume":193131,"rsi_14":84.37,"sma_20":14625.5,"sma_60":14945.25,"sma_120":15432.33},{"date":"2026-04-22","open":16890,"high":16950,"low":16825,"close":16925,"volume":143646,"rsi_14":91.05,"sma_20":14772.25,"sma_60":14966.67,"sma_120":15437.17},{"date":"2026-04-23","open":17225,"high":17250,"low":16930,"close":17135,"volume":260841,"rsi_14":90.56,"sma_20":14934.5,"sma_60":14986.25,"sma_120":15442.41},{"date":"2026-04-24","open":17215,"high":17290,"low":17180,"close":17250,"volume":169038,"rsi_14":90.66,"sma_20":15120.75,"sma_60":15008.92,"sma_120":15444.59},{"date":"2026-04-27","open":17585,"high":17825,"low":17585,"close":17685,"volume":267013,"rsi_14":91.51,"sma_20":15361.5,"sma_60":15031.83,"sma_120":15451.02},{"date":"2026-04-28","open":17750,"high":17800,"low":17585,"close":17590,"volume":133279,"rsi_14":86.67,"sma_20":15603.0,"sma_60":15047.5,"sma_120":15457.07},{"date":"2026-04-29","open":17490,"high":17550,"low":17370,"close":17530,"volume":135929,"rsi_14":90.23,"sma_20":15795.75,"sma_60":15062.67,"sma_120":15464.15},{"date":"2026-04-30","open":17875,"high":17905,"low":17345,"close":17415,"volume":243750,"rsi_14":86.41,"sma_20":16001.5,"sma_60":15084.83,"sma_120":15473.67},{"date":"2026-05-04","open":18105,"high":18350,"low":18075,"close":18325,"volume":223196,"rsi_14":91.64,"sma_20":16230.75,"sma_60":15133.92,"sma_120":15492.54},{"date":"2026-05-06","open":18875,"high":18920,"low":18755,"close":18875,"volume":224692,"rsi_14":91.68,"sma_20":16484.0,"sma_60":15177.08,"sma_120":15514.63},{"date":"2026-05-07","open":19310,"high":19400,"low":19215,"close":19400,"volume":188870,"rsi_14":91.77,"sma_20":16762.75,"sma_60":15239.67,"sma_120":15544.87},{"date":"2026-05-08","open":19345,"high":19555,"low":19340,"close":19555,"volume":156982,"rsi_14":90.72,"sma_20":16995.75,"sma_60":15314.0,"sma_120":15574.9},{"date":"2026-05-11","open":20195,"high":20330,"low":20125,"close":20260,"volume":242132,"rsi_14":93.33,"sma_20":17274.25,"sma_60":15408.92,"sma_120":15608.7},{"date":"2026-05-12","open":20325,"high":20345,"low":20110,"close":20145,"volume":293064,"rsi_14":90.45,"sma_20":17534.0,"sma_60":15491.0,"sma_120":15640.63},{"date":"2026-05-13","open":19910,"high":20290,"low":19885,"close":20250,"volume":243091,"rsi_14":90.05,"sma_20":17804.5,"sma_60":15571.08,"sma_120":15673.98},{"date":"2026-05-14","open":20620,"high":20720,"low":20490,"close":20655,"volume":193673,"rsi_14":91.44,"sma_20":18068.75,"sma_60":15658.83,"sma_120":15717.68},{"date":"2026-05-15","open":20740,"high":20780,"low":20045,"close":20120,"volume":383829,"rsi_14":80.93,"sma_20":18282.5,"sma_60":15736.83,"sma_120":15754.78},{"date":"2026-05-18","open":19940,"high":19950,"low":19610,"close":19700,"volume":268593,"rsi_14":73.88,"sma_20":18443.25,"sma_60":15820.42,"sma_120":15793.92},{"date":"2026-05-19","open":19985,"high":20010,"low":19605,"close":19720,"volume":164882,"rsi_14":71.58,"sma_20":18607.75,"sma_60":15899.5,"sma_120":15834.93},{"date":"2026-05-20","open":19710,"high":19795,"low":19490,"close":19795,"volume":140839,"rsi_14":73.48,"sma_20":18764.0,"sma_60":15979.92,"sma_120":15870.86},{"date":"2026-05-21","open":20025,"high":20345,"low":19975,"close":20285,"volume":166929,"rsi_14":76.88,"sma_20":18930.75,"sma_60":16070.83,"sma_120":15920.79},{"date":"2026-05-22","open":20525,"high":20605,"low":20465,"close":20550,"volume":148250,"rsi_14":79.72,"sma_20":19112.0,"sma_60":16166.0,"sma_120":15969.71},{"date":"2026-05-26","open":21000,"high":21005,"low":20840,"close":20925,"volume":164724,"rsi_14":77.43,"sma_20":19301.5,"sma_60":16263.75,"sma_120":16017.53},{"date":"2026-05-27","open":21270,"high":21400,"low":21250,"close":21295,"volume":203662,"rsi_14":76.54,"sma_20":19503.75,"sma_60":16361.83,"sma_120":16065.38},{"date":"2026-05-28","open":21070,"high":21285,"low":20830,"close":21055,"volume":234123,"rsi_14":69.36,"sma_20":19672.25,"sma_60":16462.0,"sma_120":16108.96},{"date":"2026-05-29","open":21555,"high":21650,"low":21480,"close":21650,"volume":189532,"rsi_14":72.22,"sma_20":19875.25,"sma_60":16577.08,"sma_120":16156.54},{"date":"2026-06-01","open":21800,"high":22010,"low":21800,"close":21975,"volume":175254,"rsi_14":69.78,"sma_20":20097.5,"sma_60":16702.58,"sma_120":16208.46},{"date":"2026-06-02","open":21810,"high":21890,"low":21610,"close":21885,"volume":174385,"rsi_14":70.19,"sma_20":20321.0,"sma_60":16816.75,"sma_120":16258.33},{"date":"2026-06-04","open":21765,"high":21925,"low":21685,"close":21885,"volume":137371,"rsi_14":69.44,"sma_20":20499.0,"sma_60":16928.75,"sma_120":16305.04},{"date":"2026-06-05","open":21565,"high":21565,"low":21255,"close":21385,"volume":197778,"rsi_14":58.49,"sma_20":20624.5,"sma_60":17048.58,"sma_120":16347.54},{"date":"2026-06-08","open":19770,"high":20155,"low":19700,"close":19920,"volume":401741,"rsi_14":48.09,"sma_20":20650.5,"sma_60":17130.92,"sma_120":16377.17},{"date":"2026-06-09","open":20270,"high":20635,"low":20135,"close":20600,"volume":183543,"rsi_14":58.2,"sma_20":20702.75,"sma_60":17223.42,"sma_120":16411.38},{"date":"2026-06-10","open":19855,"high":19995,"low":19520,"close":19725,"volume":223710,"rsi_14":50.04,"sma_20":20676.0,"sma_60":17306.33,"sma_120":16440.12},{"date":"2026-06-11","open":18815,"high":19445,"low":18815,"close":19385,"volume":296350,"rsi_14":46.9,"sma_20":20638.0,"sma_60":17387.92,"sma_120":16465.58},{"date":"2026-06-12","open":20500,"high":20570,"low":20190,"close":20270,"volume":481835,"rsi_14":49.89,"sma_20":20639.0,"sma_60":17484.83,"sma_120":16500.58},{"date":"2026-06-15","open":20700,"high":21430,"low":20700,"close":21430,"volume":402886,"rsi_14":55.57,"sma_20":20677.75,"sma_60":17600.75,"sma_120":16542.83},{"date":"2026-06-16","open":21855,"high":21855,"low":21715,"close":21845,"volume":253162,"rsi_14":55.79,"sma_20":20764.0,"sma_60":17715.25,"sma_120":16593.04},{"date":"2026-06-17","open":21075,"high":21395,"low":21075,"close":21340,"volume":189139,"rsi_14":50.28,"sma_20":20846.0,"sma_60":17832.5,"sma_120":16643.17},{"date":"2026-06-18","open":21115,"high":21245,"low":21025,"close":21175,"volume":263127,"rsi_14":50.75,"sma_20":20918.75,"sma_60":17947.83,"sma_120":16689.04},{"date":"2026-06-19","open":21595,"high":21595,"low":21140,"close":21350,"volume":302165,"rsi_14":48.02,"sma_20":20996.5,"sma_60":18078.25,"sma_120":16740.58},{"date":"2026-06-22","open":21150,"high":21665,"low":21135,"close":21665,"volume":179814,"rsi_14":47.95,"sma_20":21065.5,"sma_60":18207.25,"sma_120":16791.92},{"date":"2026-06-23","open":21450,"high":21520,"low":20650,"close":20650,"volume":235315,"rsi_14":42.73,"sma_20":21070.5,"sma_60":18318.25,"sma_120":16830.62},{"date":"2026-06-24","open":20240,"high":20470,"low":20105,"close":20365,"volume":138039,"rsi_14":41.34,"sma_20":21042.5,"sma_60":18426.17,"sma_120":16867.21},{"date":"2026-06-25","open":20750,"high":20760,"low":20495,"close":20740,"volume":138096,"rsi_14":46.27,"sma_20":21014.75,"sma_60":18546.42,"sma_120":16905.62},{"date":"2026-06-26","open":20175,"high":20295,"low":19530,"close":19795,"volume":197434,"rsi_14":49.23,"sma_20":20951.75,"sma_60":18661.83,"sma_120":16935.29},{"date":"2026-06-29","open":20035,"high":20175,"low":19740,"close":20165,"volume":135946,"rsi_14":47.22,"sma_20":20877.5,"sma_60":18785.25,"sma_120":16969.42},{"date":"2026-06-30","open":20655,"high":20900,"low":20505,"close":20810,"volume":168198,"rsi_14":57.14,"sma_20":20819.25,"sma_60":18904.17,"sma_120":17009.83},{"date":"2026-07-01","open":21390,"high":21390,"low":21135,"close":21180,"volume":277042,"rsi_14":61.77,"sma_20":20784.0,"sma_60":19035.5,"sma_120":17054.17},{"date":"2026-07-02","open":20550,"high":20920,"low":20520,"close":20545,"volume":164779,"rsi_14":51.86,"sma_20":20717.0,"sma_60":19148.92,"sma_120":17094.71},{"date":"2026-07-03","open":20160,"high":20495,"low":19980,"close":20475,"volume":178021,"rsi_14":42.4,"sma_20":20671.5,"sma_60":19260.0,"sma_120":17133.04},{"date":"2026-07-06","open":20490,"high":20610,"low":20150,"close":20355,"volume":105238,"rsi_14":37.56,"sma_20":20693.25,"sma_60":19368.83,"sma_120":17168.88},{"date":"2026-07-07","open":20435,"high":20465,"low":20005,"close":20145,"volume":151899,"rsi_14":39.51,"sma_20":20670.5,"sma_60":19456.33,"sma_120":17204.17},{"date":"2026-07-08","open":19725,"high":20005,"low":19650,"close":19690,"volume":157726,"rsi_14":37.59,"sma_20":20668.75,"sma_60":19539.67,"sma_120":17235.67},{"date":"2026-07-09","open":19955,"high":20110,"low":19780,"close":20110,"volume":134915,"rsi_14":40.05,"sma_20":20705.0,"sma_60":19625.67,"sma_120":17270.5},{"date":"2026-07-10","open":20560,"high":20565,"low":20335,"close":20345,"volume":108785,"rsi_14":39.27,"sma_20":20708.75,"sma_60":19717.42,"sma_120":17304.96},{"date":"2026-07-13","open":20435,"high":20660,"low":19985,"close":20085,"volume":231103,"rsi_14":44.76,"sma_20":20641.5,"sma_60":19796.0,"sma_120":17337.83},{"date":"2026-07-14","open":19890,"high":20125,"low":19665,"close":20110,"volume":153499,"rsi_14":47.52,"sma_20":20554.75,"sma_60":19867.08,"sma_120":17372.46},{"date":"2026-07-15","open":20470,"high":20680,"low":20355,"close":20670,"volume":138352,"rsi_14":49.34,"sma_20":20521.25,"sma_60":19936.83,"sma_120":17410.75},{"date":"2026-07-16","open":20165,"high":20330,"low":20055,"close":20100,"volume":143583,"rsi_14":53.08,"sma_20":20467.5,"sma_60":19998.0,"sma_120":17448.25},{"date":"2026-07-20","open":19095,"high":19235,"low":18930,"close":19005,"volume":158598,"rsi_14":39.77,"sma_20":20350.25,"sma_60":20036.92,"sma_120":17477.83},{"date":"2026-07-21","open":18950,"high":19425,"low":18885,"close":19425,"volume":108533,"rsi_14":37.28,"sma_20":20238.25,"sma_60":20078.17,"sma_120":17511.71},{"date":"2026-07-22","open":19690,"high":19690,"low":19375,"close":19385,"volume":83383,"rsi_14":32.45,"sma_20":20175.0,"sma_60":20119.17,"sma_120":17542.92},{"date":"2026-07-23","open":19400,"high":19630,"low":19300,"close":19420,"volume":150889,"rsi_14":37.54,"sma_20":20127.75,"sma_60":20157.25,"sma_120":17571.75},{"date":"2026-07-24","open":18800,"high":18900,"low":18535,"close":18620,"volume":118136,"rsi_14":32.32,"sma_20":20021.75,"sma_60":20180.08,"sma_120":17594.5},{"date":"2026-07-27","open":18845,"high":18875,"low":18615,"close":18840,"volume":122172,"rsi_14":35.83,"sma_20":19974.0,"sma_60":20199.33,"sma_120":17615.58},{"date":"2026-07-28","open":18130,"high":18180,"low":17715,"close":17800,"volume":273746,"rsi_14":31.01,"sma_20":19855.75,"sma_60":20202.83,"sma_120":17625.17},{"date":"2026-07-29","open":18020,"high":18140,"low":17455,"close":17690,"volume":172903,"rsi_14":32.85,"sma_20":19699.75,"sma_60":20205.5,"sma_120":17634.08},{"date":"2026-07-30","open":17265,"high":17515,"low":17155,"close":17255,"volume":124399,"rsi_14":25.58,"sma_20":19503.5,"sma_60":20202.83,"sma_120":17643.83},{"date":"2026-07-31","open":18440,"high":18675,"low":18395,"close":18645,"volume":165873,"rsi_14":37.86,"sma_20":19408.5,"sma_60":20208.17,"sma_120":17671.04},{"date":"2026-08-03","open":18700,"high":18815,"low":18600,"close":18745,"volume":124513,"rsi_14":40.2,"sma_20":19322.0,"sma_60":20206.0,"sma_120":17691.54},{"date":"2026-08-04","open":19190,"high":19360,"low":19015,"close":19320,"volume":137134,"rsi_14":44.65,"sma_20":19270.25,"sma_60":20204.67,"sma_120":17722.17},{"date":"2026-08-05","open":20280,"high":20545,"low":20135,"close":20500,"volume":217391,"rsi_14":48.94,"sma_20":19288.0,"sma_60":20220.42,"sma_120":17767.21},{"date":"2026-08-06","open":20045,"high":20085,"low":19835,"close":19980,"volume":123589,"rsi_14":49.25,"sma_20":19302.5,"sma_60":20215.75,"sma_120":17812.33},{"date":"2026-08-07","open":20065,"high":20095,"low":19850,"close":19995,"volume":127179,"rsi_14":57.19,"sma_20":19296.75,"sma_60":20213.25,"sma_120":17852.12},{"date":"2026-08-10","open":20220,"high":20540,"low":20185,"close":20480,"volume":112599,"rsi_14":57.6,"sma_20":19303.5,"sma_60":20217.08,"sma_120":17894.08},{"date":"2026-08-11","open":20230,"high":20400,"low":20085,"close":20290,"volume":87920,"rsi_14":56.38,"sma_20":19313.75,"sma_60":20211.0,"sma_120":17934.92},{"date":"2026-08-12","open":20180,"high":20215,"low":20055,"close":20195,"volume":80956,"rsi_14":55.42,"sma_20":19318.0,"sma_60":20212.25,"sma_120":17974.54},{"date":"2026-08-13","open":20300,"high":20485,"low":20285,"close":20460,"volume":97893,"rsi_14":63.9,"sma_20":19307.5,"sma_60":20224.92,"sma_120":18022.67},{"date":"2026-08-14","open":20805,"high":20875,"low":20745,"close":20810,"volume":133754,"rsi_14":64.59,"sma_20":19343.0,"sma_60":20243.08,"sma_120":18071.29},{"date":"2026-08-18","open":20755,"high":20755,"low":20275,"close":20360,"volume":168004,"rsi_14":70.78,"sma_20":19410.75,"sma_60":20252.5,"sma_120":18116.21},{"date":"2026-08-19","open":19885,"high":20035,"low":19790,"close":19880,"volume":93933,"rsi_14":66.77,"sma_20":19433.5,"sma_60":20245.75,"sma_120":18158.29},{"date":"2026-08-20","open":20115,"high":20145,"low":19980,"close":20065,"volume":95911,"rsi_14":72.37,"sma_20":19467.5,"sma_60":20237.67,"sma_120":18201.83},{"date":"2026-08-21","open":19570,"high":19745,"low":19570,"close":19735,"volume":91521,"rsi_14":60.44,"sma_20":19483.25,"sma_60":20217.83,"sma_120":18240.79},{"date":"2026-08-24","open":19805,"high":19840,"low":19400,"close":19425,"volume":49833,"rsi_14":56.26,"sma_20":19523.5,"sma_60":20186.67,"sma_120":18274.25},{"date":"2026-08-25","open":19300,"high":19580,"low":19250,"close":19580,"volume":51443,"rsi_14":52.59,"sma_20":19560.5,"sma_60":20162.08,"sma_120":18312.04},{"date":"2026-08-26","open":19475,"high":19600,"low":19365,"close":19525,"volume":55806,"rsi_14":37.45,"sma_20":19646.75,"sma_60":20126.67,"sma_120":18351.88},{"date":"2026-08-27","open":20130,"high":20130,"low":19755,"close":19835,"volume":108391,"rsi_14":48.03,"sma_20":19754.0,"sma_60":20091.0,"sma_120":18396.79},{"date":"2026-08-28","open":20010,"high":20170,"low":20010,"close":20040,"volume":64994,"rsi_14":50.58,"sma_20":19893.25,"sma_60":20060.25,"sma_120":18438.5},{"date":"2026-08-31","open":19605,"high":19925,"low":19585,"close":19925,"volume":76082,"rsi_14":42.06,"sma_20":19957.25,"sma_60":20027.58,"sma_120":18478.17},{"date":"2026-09-01","open":19940,"high":20005,"low":19800,"close":19940,"volume":67887,"rsi_14":44.73,"sma_20":20017.0,"sma_60":20003.5,"sma_120":18526.04},{"date":"2026-09-02","open":19445,"high":19490,"low":19260,"close":19280,"volume":62168,"rsi_14":38.22,"sma_20":20015.0,"sma_60":19992.83,"sma_120":18561.88},{"date":"2026-09-03","open":19530,"high":19550,"low":19315,"close":19435,"volume":44164,"rsi_14":36.42,"sma_20":19961.75,"sma_60":19973.42,"sma_120":18598.42},{"date":"2026-09-04","open":19875,"high":20085,"low":19875,"close":20045,"volume":66000,"rsi_14":40.52,"sma_20":19965.0,"sma_60":19978.75,"sma_120":18642.54},{"date":"2026-09-07","open":20010,"high":20090,"low":19950,"close":20090,"volume":64290,"rsi_14":46.28,"sma_20":19969.75,"sma_60":19990.5,"sma_120":18689.21},{"date":"2026-09-08","open":20090,"high":20240,"low":19980,"close":19985,"volume":65182,"rsi_14":51.61,"sma_20":19945.0,"sma_60":19985.75,"sma_120":18735.29},{"date":"2026-09-09","open":19935,"high":20080,"low":19920,"close":20055,"volume":50982,"rsi_14":49.84,"sma_20":19933.25,"sma_60":19962.83,"sma_120":18781.79},{"date":"2026-09-10","open":19880,"high":19895,"low":19720,"close":19835,"volume":34013,"rsi_14":51.65,"sma_20":19915.25,"sma_60":19929.33,"sma_120":18822.29},{"date":"2026-09-11","open":19370,"high":19540,"low":19240,"close":19520,"volume":75314,"rsi_14":51.57,"sma_20":19868.25,"sma_60":19899.0,"sma_120":18865.75},{"date":"2026-09-14","open":19200,"high":19355,"low":19200,"close":19255,"volume":32035,"rsi_14":44.83,"sma_20":19790.5,"sma_60":19867.0,"sma_120":18907.42},{"date":"2026-09-15","open":19455,"high":19520,"low":19265,"close":19365,"volume":64863,"rsi_14":47.5,"sma_20":19740.75,"sma_60":19833.92,"sma_120":18956.08},{"date":"2026-09-16","open":19245,"high":19305,"low":19135,"close":19295,"volume":51468,"rsi_14":40.88,"sma_20":19711.5,"sma_60":19794.42,"sma_120":19000.83},{"date":"2026-09-17","open":19400,"high":19450,"low":19300,"close":19390,"volume":65723,"rsi_14":38.6,"sma_20":19677.75,"sma_60":19773.42,"sma_120":19045.83},{"date":"2026-09-18","open":19780,"high":20000,"low":19690,"close":19985,"volume":76772,"rsi_14":50.9,"sma_20":19690.25,"sma_60":19767.08,"sma_120":19096.62},{"date":"2026-09-21","open":20195,"high":20360,"low":20195,"close":20350,"volume":61721,"rsi_14":55.57,"sma_20":19736.5,"sma_60":19760.58,"sma_120":19153.5},{"date":"2026-09-22","open":21310,"high":21400,"low":21215,"close":21230,"volume":164366,"rsi_14":75.0,"sma_20":19819.0,"sma_60":19784.5,"sma_120":19223.17},{"date":"2026-09-23","open":21605,"high":21655,"low":21515,"close":21655,"volume":111135,"rsi_14":76.62,"sma_20":19925.5,"sma_60":19809.33,"sma_120":19297.29},{"date":"2026-09-28","open":21380,"high":21420,"low":21005,"close":21005,"volume":97566,"rsi_14":61.4,"sma_20":19984.0,"sma_60":19812.58,"sma_120":19358.38},{"date":"2026-09-29","open":20995,"high":21020,"low":20700,"close":20935,"volume":55934,"rsi_14":59.98,"sma_20":20028.75,"sma_60":19808.5,"sma_120":19422.0},{"date":"2026-09-30","open":21145,"high":21200,"low":20970,"close":21000,"volume":56989,"rsi_14":62.1,"sma_20":20082.5,"sma_60":19816.08,"sma_120":19482.5},{"date":"2026-10-01","open":21240,"high":21760,"low":21170,"close":21760,"volume":115784,"rsi_14":67.45,"sma_20":20173.5,"sma_60":19837.5,"sma_120":19548.75},{"date":"2026-10-02","open":21350,"high":21465,"low":21280,"close":21390,"volume":54565,"rsi_14":65.44,"sma_20":20279.0,"sma_60":19854.75,"sma_120":19611.79},{"date":"2026-10-06","open":22025,"high":22140,"low":22010,"close":22130,"volume":135734,"rsi_14":73.9,"sma_20":20413.75,"sma_60":19887.83,"sma_120":19672.08},{"date":"2026-10-07","open":22235,"high":22335,"low":22185,"close":22225,"volume":82671,"rsi_14":78.07,"sma_20":20522.75,"sma_60":19930.08,"sma_120":19734.88},{"date":"2026-10-08","open":22225,"high":22250,"low":22040,"close":22040,"volume":84050,"rsi_14":74.93,"sma_20":20620.25,"sma_60":19962.25,"sma_120":19793.96},{"date":"2026-10-12","open":21940,"high":21995,"low":21845,"close":21855,"volume":176144,"rsi_14":73.36,"sma_20":20713.75,"sma_60":19987.42,"sma_120":19852.42},{"date":"2026-10-13","open":21390,"high":21520,"low":21040,"close":21120,"volume":162878,"rsi_14":64.13,"sma_20":20767.0,"sma_60":20004.67,"sma_120":19900.33},{"date":"2026-10-14","open":21230,"high":21465,"low":21215,"close":21315,"volume":49419,"rsi_14":61.63,"sma_20":20841.0,"sma_60":20024.75,"sma_120":19945.92},{"date":"2026-10-15","open":20070,"high":20220,"low":19972,"close":20045,"volume":189850,"rsi_14":47.7,"sma_20":20867.25,"sma_60":20014.33,"sma_120":19975.58},{"date":"2026-10-16","open":20160,"high":20505,"low":20160,"close":20400,"volume":101236,"rsi_14":43.2,"sma_20":20924.5,"sma_60":20019.33,"sma_120":20008.67},{"date":"2026-10-19","open":19655,"high":19950,"low":19655,"close":19950,"volume":89825,"rsi_14":36.08,"sma_20":20953.75,"sma_60":20035.08,"sma_120":20036.0},{"date":"2026-10-20","open":19860,"high":19870,"low":19610,"close":19705,"volume":71491,"rsi_14":38.64,"sma_20":20974.25,"sma_60":20039.75,"sma_120":20058.96},{"date":"2026-10-21","open":20080,"high":20215,"low":19950,"close":19950,"volume":91579,"rsi_14":41.65,"sma_20":21002.25,"sma_60":20049.17,"sma_120":20084.17},{"date":"2026-10-22","open":19895,"high":20025,"low":19545,"close":19590,"volume":51635,"rsi_14":38.61,"sma_20":20982.5,"sma_60":20052.0,"sma_120":20104.62},{"date":"2026-10-23","open":18896,"high":19175,"low":18836,"close":19175,"volume":119335,"rsi_14":27.89,"sma_20":20923.75,"sma_60":20061.25,"sma_120":20120.67}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국나스닥100레버리지(합성 H)","phase":"above-fold","symbol_resolved":true}