{"status":"ok","report":{"price_analysis":{"current":1430.0,"change_1d":-1.8,"change_7d":-13.8,"change_30d":-13.7,"high_30d":1768.0,"low_30d":1389.0,"position_in_range":11.0,"support":1426.9,"resistance":1730.1},"summary":"TIGER BBIG레버리지(412560)은(는) KRX BBIG 레버리지 지수를 추종하는 ETF입니다, 순자산 11.7억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-45.68)가 시그널선(-42.03)을 하회합니다(데드크로스). 현재가가 SMA20(1552)과 SMA60(1683) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1418~1687 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.151515151515156,"macd":-45.684166693170255,"macd_signal":-42.0323748924379,"sma_20":1552.5,"sma_60":1683.0833333333333,"bb_upper":1686.7721117730707,"bb_lower":1418.2278882269293,"atr_14":93.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1.53만. 30일 누적: 외국인 0.00, 기관 -4.34만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-15306.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-7686.0,"retail_net":7686.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1540.0,"retail_net":1540.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-5139.0,"retail_net":5139.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-6228.0,"retail_net":6228.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":5287.0,"retail_net":-5287.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":9248.0,"retail_net":-9248.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":2040.0,"retail_net":-2040.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-621.0,"retail_net":621.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-3872.0,"retail_net":3872.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":3789.0,"retail_net":-3789.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2147.0,"retail_net":-2147.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":2397.0,"retail_net":-2397.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":910.0,"retail_net":-910.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":3077.0,"retail_net":-3077.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":21888.0,"retail_net":-21888.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1592.0,"retail_net":1592.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-5781.0,"retail_net":5781.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":16011.0,"retail_net":-16011.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1730.0,"retail_net":1730.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":11856.0,"retail_net":-11856.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-40017.0,"retail_net":40017.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-654.0,"retail_net":654.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2363.0,"retail_net":2363.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-511.0,"retail_net":511.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-7044.0,"retail_net":7044.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-2875.0,"retail_net":2875.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-408.0,"retail_net":408.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-3261.0,"retail_net":3261.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-9114.0,"retail_net":9114.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-21621.0,"retail_net":21621.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-7686.0,"retail_net":7686.0},"d3":{"foreign_net":0,"institution_net":-14365.0,"retail_net":14365.0},"d7":{"foreign_net":0,"institution_net":-4018.0,"retail_net":4018.0},"d14":{"foreign_net":0,"institution_net":3809.0,"retail_net":-3809.0},"d30":{"foreign_net":0,"institution_net":-43407.0,"retail_net":43407.0}}},"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 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7571,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.76,"summary":"배당수익률 0.76%","metrics":[{"name":"배당수익률","value":0.76,"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":"2026-10-23T23:46:42.894719+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX BBIG 레버리지 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.59,"aum":700000000.0,"aum_display":"11.7억","dividend_yield":null,"tracking_error":13.65,"holdings":[{"ticker":"364960","name":"TIGER BBIG","weight":14.26},{"ticker":"036570","name":"NC","weight":9.24},{"ticker":"006400","name":"삼성SDI","weight":8.8},{"ticker":"259960","name":"크래프톤","weight":7.62},{"ticker":"373220","name":"LG에너지솔루션","weight":7.28},{"ticker":"196170","name":"알테오젠","weight":7.2},{"ticker":"068270","name":"셀트리온","weight":6.96},{"ticker":"005490","name":"POSCO홀딩스","weight":6.83},{"ticker":"035420","name":"NAVER","weight":6.53},{"ticker":"207940","name":"삼성바이오로직스","weight":6.41}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":1430.0,"change_pct":-1.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-15","close":9782.3125},{"date":"2021-12-16","close":10065.7861},{"date":"2021-12-17","close":10065.7861},{"date":"2021-12-20","close":9608.25},{"date":"2021-12-21","close":9488.8926},{"date":"2021-12-22","close":9240.2324},{"date":"2021-12-23","close":9275.0449},{"date":"2021-12-24","close":9260.125},{"date":"2021-12-27","close":9046.2764},{"date":"2021-12-28","close":9110.9287},{"date":"2021-12-29","close":9414.2949},{"date":"2021-12-30","close":9324.7764},{"date":"2022-01-03","close":9593.0},{"date":"2022-01-04","close":9240.2324},{"date":"2022-01-05","close":8762.8037},{"date":"2022-01-06","close":8230.6699},{"date":"2022-01-07","close":8439.5449},{"date":"2022-01-10","close":8230.6699},{"date":"2022-01-11","close":8170.9912},{"date":"2022-01-12","close":8658.3662},{"date":"2022-01-13","close":8484.3037},{"date":"2022-01-14","close":7962.1162},{"date":"2022-01-17","close":7798.0},{"date":"2022-01-18","close":7668.6963},{"date":"2022-01-19","close":7385.2231},{"date":"2022-01-20","close":7668.6963},{"date":"2022-01-21","close":7469.7681},{"date":"2022-01-24","close":7335.4912},{"date":"2022-01-25","close":6818.2769},{"date":"2022-01-26","close":6654.1606},{"date":"2022-01-27","close":5888.2856},{"date":"2022-01-28","close":6146.8931},{"date":"2022-02-03","close":6231.4375},{"date":"2022-02-04","close":6400.5269},{"date":"2022-02-07","close":6340.8481},{"date":"2022-02-08","close":6216.5181},{"date":"2022-02-09","close":6171.7588},{"date":"2022-02-10","close":6306.0356},{"date":"2022-02-11","close":5873.3662},{"date":"2022-02-14","close":5851.0},{"date":"2022-02-15","close":5649.5713},{"date":"2022-02-16","close":5923.0981},{"date":"2022-02-17","close":5888.2856},{"date":"2022-02-18","close":5808.7144},{"date":"2022-02-21","close":5888.2856},{"date":"2022-02-22","close":5649.5713},{"date":"2022-02-23","close":5714.2231},{"date":"2022-02-24","close":5296.4731},{"date":"2022-02-25","close":5480.4819},{"date":"2022-02-28","close":5624.7056},{"date":"2022-03-02","close":5649.5713},{"date":"2022-03-03","close":5883.3125},{"date":"2022-03-04","close":5574.9731},{"date":"2022-03-07","close":5256.6875},{"date":"2022-03-08","close":5291.5},{"date":"2022-03-10","close":5455.6162},{"date":"2022-03-11","close":5460.5894},{"date":"2022-03-14","close":5410.8569},{"date":"2022-03-15","close":5291.5},{"date":"2022-03-16","close":5420.8037},{"date":"2022-03-17","close":5694.3306},{"date":"2022-03-18","close":5773.9019},{"date":"2022-03-21","close":5734.1162},{"date":"2022-03-22","close":5709.25},{"date":"2022-03-23","close":5848.5},{"date":"2022-03-24","close":5778.875},{"date":"2022-03-25","close":5813.6875},{"date":"2022-03-28","close":5709.25},{"date":"2022-03-29","close":5773.9019},{"date":"2022-03-30","close":5982.7769},{"date":"2022-03-31","close":6027.5356},{"date":"2022-04-01","close":5928.0713},{"date":"2022-04-04","close":6062.3481},{"date":"2022-04-05","close":6131.9731},{"date":"2022-04-06","close":5913.1519},{"date":"2022-04-07","close":5624.7056},{"date":"2022-04-08","close":5629.6787},{"date":"2022-04-11","close":5435.7231},{"date":"2022-04-12","close":5266.6338},{"date":"2022-04-13","close":5450.6431},{"date":"2022-04-14","close":5570.0},{"date":"2022-04-15","close":5455.6162},{"date":"2022-04-18","close":5390.9644},{"date":"2022-04-19","close":5460.5894},{"date":"2022-04-20","close":5405.8838},{"date":"2022-04-21","close":5331.2856},{"date":"2022-04-22","close":5182.0894},{"date":"2022-04-25","close":5003.0537},{"date":"2022-04-26","close":5107.4912},{"date":"2022-04-27","close":4993.1069},{"date":"2022-04-28","close":5047.8125},{"date":"2022-04-29","close":5022.9463},{"date":"2022-05-02","close":4918.0},{"date":"2022-05-03","close":4923.4819},{"date":"2022-05-04","close":4819.0444},{"date":"2022-05-06","close":4674.8213},{"date":"2022-05-09","close":4425.0},{"date":"2022-05-10","close":4470.9194},{"date":"2022-05-11","close":4555.4644},{"date":"2022-05-12","close":4281.9375},{"date":"2022-05-13","close":4346.5894},{"date":"2022-05-16","close":4271.9912},{"date":"2022-05-17","close":4326.6963},{"date":"2022-05-18","close":4426.1606},{"date":"2022-05-19","close":4351.5625},{"date":"2022-05-20","close":4625.0894},{"date":"2022-05-23","close":4664.875},{"date":"2022-05-24","close":4470.9194},{"date":"2022-05-25","close":4570.3838},{"date":"2022-05-26","close":4659.9019},{"date":"2022-05-27","close":4704.6606},{"date":"2022-05-30","close":4824.0181},{"date":"2022-05-31","close":4833.9644},{"date":"2022-06-02","close":4809.0981},{"date":"2022-06-03","close":4809.0981},{"date":"2022-06-07","close":4699.6875},{"date":"2022-06-08","close":4739.4731},{"date":"2022-06-09","close":4754.3931},{"date":"2022-06-10","close":4759.3662},{"date":"2022-06-13","close":4391.3481},{"date":"2022-06-14","close":4301.8306},{"date":"2022-06-15","close":4013.384},{"date":"2022-06-16","close":4023.3303},{"date":"2022-06-17","close":4058.1428},{"date":"2022-06-20","close":3988.5178},{"date":"2022-06-21","close":4092.9553},{"date":"2022-06-22","close":3869.1606},{"date":"2022-06-23","close":3789.5894},{"date":"2022-06-24","close":4142.6875},{"date":"2022-06-27","close":4132.7412},{"date":"2022-06-28","close":4102.9019},{"date":"2022-06-29","close":3948.7322},{"date":"2022-06-30","close":3605.5803},{"date":"2022-07-01","close":3401.6785},{"date":"2022-07-04","close":3431.5178},{"date":"2022-07-05","close":3729.9106},{"date":"2022-07-06","close":3729.9106},{"date":"2022-07-07","close":3903.9731},{"date":"2022-07-08","close":3903.9731},{"date":"2022-07-11","close":3923.866},{"date":"2022-07-12","close":3874.134},{"date":"2022-07-13","close":3899.0},{"date":"2022-07-14","close":3963.6519},{"date":"2022-07-15","close":3874.134},{"date":"2022-07-18","close":3913.9197},{"date":"2022-07-19","close":3874.134},{"date":"2022-07-20","close":3953.7053},{"date":"2022-07-21","close":4087.9822},{"date":"2022-07-22","close":4008.4106},{"date":"2022-07-25","close":4013.384},{"date":"2022-07-26","close":4013.384},{"date":"2022-07-27","close":4003.4375},{"date":"2022-07-28","close":4063.116},{"date":"2022-07-29","close":4137.7144},{"date":"2022-08-01","close":4157.6069},{"date":"2022-08-02","close":4008.4106},{"date":"2022-08-03","close":4202.3662},{"date":"2022-08-04","close":4421.1875},{"date":"2022-08-05","close":4560.4375},{"date":"2022-08-08","close":4565.4106},{"date":"2022-08-09","close":4729.5269},{"date":"2022-08-10","close":4505.7319},{"date":"2022-08-11","close":4709.6338},{"date":"2022-08-12","close":4674.8213},{"date":"2022-08-16","close":4669.8481},{"date":"2022-08-17","close":4590.2769},{"date":"2022-08-18","close":4485.8394},{"date":"2022-08-19","close":4336.6431},{"date":"2022-08-22","close":4202.3662},{"date":"2022-08-23","close":3978.5715},{"date":"2022-08-24","close":4078.0356},{"date":"2022-08-25","close":4167.5537},{"date":"2022-08-26","close":4122.7944},{"date":"2022-08-29","close":3844.2947},{"date":"2022-08-30","close":4008.4106},{"date":"2022-08-31","close":4038.25},{"date":"2022-09-01","close":3799.5356},{"date":"2022-09-02","close":3824.4019},{"date":"2022-09-05","close":3749.8035},{"date":"2022-09-06","close":3764.7231},{"date":"2022-09-07","close":3700.0715},{"date":"2022-09-08","close":3759.75},{"date":"2022-09-13","close":3998.4644},{"date":"2022-09-14","close":3809.4822},{"date":"2022-09-15","close":3759.75},{"date":"2022-09-16","close":3605.5803},{"date":"2022-09-19","close":3451.4106},{"date":"2022-09-20","close":3481.25},{"date":"2022-09-21","close":3381.7856},{"date":"2022-09-22","close":3272.375},{"date":"2022-09-23","close":3098.3125},{"date":"2022-09-26","close":2939.1697},{"date":"2022-09-27","close":2929.2231},{"date":"2022-09-28","close":2834.7322},{"date":"2022-09-29","close":2839.7053},{"date":"2022-09-30","close":2824.7856},{"date":"2022-10-04","close":2904.3572},{"date":"2022-10-05","close":2799.9197},{"date":"2022-10-06","close":2844.6785},{"date":"2022-10-07","close":2720.3481},{"date":"2022-10-11","close":2605.9644},{"date":"2022-10-12","close":2600.991},{"date":"2022-10-13","close":2506.5},{"date":"2022-10-14","close":2635.8035},{"date":"2022-10-17","close":2620.884},{"date":"2022-10-18","close":2745.2144},{"date":"2022-10-19","close":2760.134},{"date":"2022-10-20","close":2630.8303},{"date":"2022-10-21","close":2665.6428},{"date":"2022-10-24","close":2765.1072},{"date":"2022-10-25","close":2809.866},{"date":"2022-10-26","close":2799.9197},{"date":"2022-10-27","close":2924.25},{"date":"2022-10-28","close":2894.4106},{"date":"2022-10-31","close":2988.9019},{"date":"2022-11-01","close":3098.3125},{"date":"2022-11-02","close":3202.75},{"date":"2022-11-03","close":3153.0178},{"date":"2022-11-04","close":3148.0447},{"date":"2022-11-07","close":3177.884},{"date":"2022-11-08","close":3297.241},{"date":"2022-11-09","close":3327.0803},{"date":"2022-11-10","close":3322.1072},{"date":"2022-11-11","close":3749.8035},{"date":"2022-11-14","close":3615.5269},{"date":"2022-11-15","close":3645.366},{"date":"2022-11-16","close":3605.5803},{"date":"2022-11-17","close":3635.4197},{"date":"2022-11-18","close":3526.009},{"date":"2022-11-21","close":3491.1965},{"date":"2022-11-22","close":3297.241},{"date":"2022-11-23","close":3342.0},{"date":"2022-11-24","close":3476.2769},{"date":"2022-11-25","close":3456.384},{"date":"2022-11-28","close":3327.0803},{"date":"2022-11-29","close":3386.759},{"date":"2022-11-30","close":3461.3572},{"date":"2022-12-01","close":3516.0625},{"date":"2022-12-02","close":3446.4375},{"date":"2022-12-05","close":3267.4019},{"date":"2022-12-06","close":3202.75},{"date":"2022-12-07","close":3177.884},{"date":"2022-12-08","close":3182.8572},{"date":"2022-12-09","close":3192.8035},{"date":"2022-12-12","close":3167.9375},{"date":"2022-12-13","close":3088.366},{"date":"2022-12-14","close":3222.6428},{"date":"2022-12-15","close":3083.3928},{"date":"2022-12-16","close":3063.5},{"date":"2022-12-19","close":3053.5535},{"date":"2022-12-20","close":2949.116},{"date":"2022-12-21","close":2949.116},{"date":"2022-12-22","close":2993.875},{"date":"2022-12-23","close":2849.6519},{"date":"2022-12-26","close":2854.625},{"date":"2022-12-27","close":2899.384},{"date":"2022-12-28","close":2799.9197},{"date":"2022-12-29","close":2834.7322},{"date":"2023-01-02","close":2785.0},{"date":"2023-01-03","close":2775.0535},{"date":"2023-01-04","close":2794.9465},{"date":"2023-01-05","close":2770.0803},{"date":"2023-01-06","close":2750.1875},{"date":"2023-01-09","close":2959.0625},{"date":"2023-01-10","close":2959.0625},{"date":"2023-01-11","close":3018.741},{"date":"2023-01-12","close":3098.3125},{"date":"2023-01-13","close":3118.2053},{"date":"2023-01-16","close":3148.0447},{"date":"2023-01-17","close":2988.9019},{"date":"2023-01-18","close":2993.875},{"date":"2023-01-19","close":2973.9822},{"date":"2023-01-20","close":2983.9285},{"date":"2023-01-25","close":3093.3394},{"date":"2023-01-26","close":3232.5894},{"date":"2023-01-27","close":3312.1606},{"date":"2023-01-30","close":3222.6428},{"date":"2023-01-31","close":3172.9106},{"date":"2023-02-01","close":3317.134},{"date":"2023-02-02","close":3446.4375},{"date":"2023-02-03","close":3516.0625},{"date":"2023-02-06","close":3356.9197},{"date":"2023-02-07","close":3441.4644},{"date":"2023-02-08","close":3540.9285},{"date":"2023-02-09","close":3491.1965},{"date":"2023-02-10","close":3356.9197},{"date":"2023-02-13","close":3237.5625},{"date":"2023-02-14","close":3262.4285},{"date":"2023-02-15","close":3073.4465},{"date":"2023-02-16","close":3187.8303},{"date":"2023-02-17","close":3113.2322},{"date":"2023-02-20","close":3182.8572},{"date":"2023-02-21","close":3182.8572},{"date":"2023-02-22","close":3028.6875},{"date":"2023-02-23","close":3063.5},{"date":"2023-02-24","close":3033.6606},{"date":"2023-02-27","close":2959.0625},{"date":"2023-02-28","close":2973.9822},{"date":"2023-03-02","close":2988.9019},{"date":"2023-03-03","close":3033.6606},{"date":"2023-03-06","close":3153.0178},{"date":"2023-03-07","close":3202.75},{"date":"2023-03-08","close":3028.6875},{"date":"2023-03-09","close":2978.9553},{"date":"2023-03-10","close":2819.8125},{"date":"2023-03-13","close":2844.6785},{"date":"2023-03-14","close":2665.6428},{"date":"2023-03-15","close":2690.509},{"date":"2023-03-16","close":2750.1875},{"date":"2023-03-17","close":2785.0},{"date":"2023-03-20","close":2750.1875},{"date":"2023-03-21","close":2765.1072},{"date":"2023-03-22","close":2879.491},{"date":"2023-03-23","close":2874.5178},{"date":"2023-03-24","close":2864.5715},{"date":"2023-03-27","close":2864.5715},{"date":"2023-03-28","close":2889.4375},{"date":"2023-03-29","close":2869.5447},{"date":"2023-03-30","close":2879.491},{"date":"2023-03-31","close":2944.1428},{"date":"2023-04-03","close":2939.1697},{"date":"2023-04-04","close":3038.634},{"date":"2023-04-05","close":3088.366},{"date":"2023-04-06","close":2973.9822},{"date":"2023-04-07","close":3028.6875},{"date":"2023-04-10","close":3043.6072},{"date":"2023-04-11","close":3133.125},{"date":"2023-04-12","close":3148.0447},{"date":"2023-04-13","close":3212.6965},{"date":"2023-04-14","close":3346.9731},{"date":"2023-04-17","close":3346.9731},{"date":"2023-04-18","close":3282.3215},{"date":"2023-04-19","close":3322.1072},{"date":"2023-04-20","close":3247.509},{"date":"2023-04-21","close":3133.125},{"date":"2023-04-24","close":3058.5269},{"date":"2023-04-25","close":2934.1965},{"date":"2023-04-26","close":2939.1697},{"date":"2023-04-27","close":2934.1965},{"date":"2023-04-28","close":2983.9285},{"date":"2023-05-02","close":3013.7678},{"date":"2023-05-03","close":2988.9019},{"date":"2023-05-04","close":3143.0715},{"date":"2023-05-08","close":3108.259},{"date":"2023-05-09","close":3128.1519},{"date":"2023-05-10","close":3088.366},{"date":"2023-05-11","close":3033.6606},{"date":"2023-05-12","close":2944.1428},{"date":"2023-05-15","close":2929.2231},{"date":"2023-05-16","close":2919.2769},{"date":"2023-05-17","close":2983.9285},{"date":"2023-05-18","close":3013.0},{"date":"2023-05-19","close":3023.7144},{"date":"2023-05-22","close":3093.3394},{"date":"2023-05-23","close":3167.9375},{"date":"2023-05-24","close":3088.0},{"date":"2023-05-25","close":2978.9553},{"date":"2023-05-26","close":2894.4106},{"date":"2023-05-30","close":2949.116},{"date":"2023-05-31","close":2969.009},{"date":"2023-06-01","close":2993.875},{"date":"2023-06-02","close":3043.6072},{"date":"2023-06-05","close":3083.3928},{"date":"2023-06-07","close":3073.4465},{"date":"2023-06-08","close":3023.7144},{"date":"2023-06-09","close":3058.5269},{"date":"2023-06-12","close":3088.366},{"date":"2023-06-13","close":3078.4197},{"date":"2023-06-14","close":3003.8215},{"date":"2023-06-15","close":2929.2231},{"date":"2023-06-16","close":2959.0625},{"date":"2023-06-19","close":2899.384},{"date":"2023-06-20","close":2879.491},{"date":"2023-06-21","close":2789.9731},{"date":"2023-06-22","close":2804.8928},{"date":"2023-06-23","close":2775.0535},{"date":"2023-06-26","close":2780.0269},{"date":"2023-06-27","close":2700.4553},{"date":"2023-06-28","close":2635.8035},{"date":"2023-06-29","close":2655.6965},{"date":"2023-06-30","close":2635.8035},{"date":"2023-07-03","close":2723.0},{"date":"2023-07-04","close":2679.0},{"date":"2023-07-05","close":2664.0},{"date":"2023-07-06","close":2639.0},{"date":"2023-07-07","close":2581.0981},{"date":"2023-07-10","close":2551.259},{"date":"2023-07-11","close":2634.0},{"date":"2023-07-12","close":2639.0},{"date":"2023-07-13","close":2738.0},{"date":"2023-07-14","close":2755.1606},{"date":"2023-07-17","close":2745.2144},{"date":"2023-07-18","close":2793.0},{"date":"2023-07-19","close":2785.0},{"date":"2023-07-20","close":2780.0269},{"date":"2023-07-21","close":2859.5981},{"date":"2023-07-24","close":2884.4644},{"date":"2023-07-25","close":2938.0},{"date":"2023-07-26","close":2710.4019},{"date":"2023-07-27","close":2708.0},{"date":"2023-07-28","close":2755.1606},{"date":"2023-07-31","close":2873.0},{"date":"2023-08-01","close":2988.0},{"date":"2023-08-02","close":2873.0},{"date":"2023-08-03","close":2894.4106},{"date":"2023-08-04","close":2899.384},{"date":"2023-08-07","close":2829.759},{"date":"2023-08-08","close":2755.1606},{"date":"2023-08-09","close":2849.6519},{"date":"2023-08-10","close":2789.9731},{"date":"2023-08-11","close":2770.0803},{"date":"2023-08-14","close":2685.5356},{"date":"2023-08-16","close":2561.2053},{"date":"2023-08-17","close":2551.259},{"date":"2023-08-18","close":2506.5},{"date":"2023-08-21","close":2496.5535},{"date":"2023-08-22","close":2561.2053},{"date":"2023-08-23","close":2471.6875},{"date":"2023-08-24","close":2591.0447},{"date":"2023-08-25","close":2536.3394},{"date":"2023-08-28","close":2546.2856},{"date":"2023-08-29","close":2591.0447},{"date":"2023-08-30","close":2596.0178},{"date":"2023-08-31","close":2556.2322},{"date":"2023-09-01","close":2526.3928},{"date":"2023-09-04","close":2496.5535},{"date":"2023-09-05","close":2531.366},{"date":"2023-09-06","close":2476.6606},{"date":"2023-09-07","close":2451.7947},{"date":"2023-09-08","close":2421.9553},{"date":"2023-09-11","close":2397.0894},{"date":"2023-09-12","close":2441.8481},{"date":"2023-09-13","close":2337.4106},{"date":"2023-09-14","close":2387.1428},{"date":"2023-09-15","close":2456.7678},{"date":"2023-09-18","close":2451.7947},{"date":"2023-09-19","close":2357.3035},{"date":"2023-09-20","close":2387.1428},{"date":"2023-09-21","close":2237.9465},{"date":"2023-09-22","close":2198.1606},{"date":"2023-09-25","close":2118.5894},{"date":"2023-09-26","close":2068.8572},{"date":"2023-09-27","close":2088.75},{"date":"2023-10-04","close":1934.5803},{"date":"2023-10-05","close":1904.7411},{"date":"2023-10-06","close":1944.5267},{"date":"2023-10-10","close":1919.6608},{"date":"2023-10-11","close":2043.9911},{"date":"2023-10-12","close":2078.8035},{"date":"2023-10-13","close":2034.0447},{"date":"2023-10-16","close":1989.2858},{"date":"2023-10-17","close":2004.2053},{"date":"2023-10-18","close":1959.4464},{"date":"2023-10-19","close":1855.0089},{"date":"2023-10-20","close":1795.3303},{"date":"2023-10-23","close":1760.5178},{"date":"2023-10-24","close":1879.875},{"date":"2023-10-25","close":1805.2767},{"date":"2023-10-26","close":1705.8125},{"date":"2023-10-27","close":1730.6786},{"date":"2023-10-30","close":1735.6517},{"date":"2023-10-31","close":1685.9197},{"date":"2023-11-01","close":1700.8392},{"date":"2023-11-02","close":1770.4642},{"date":"2023-11-03","close":1864.9553},{"date":"2023-11-06","close":2118.5894},{"date":"2023-11-07","close":2078.8035},{"date":"2023-11-08","close":2118.5894},{"date":"2023-11-09","close":2068.8572},{"date":"2023-11-10","close":2068.8572},{"date":"2023-11-13","close":2024.0983},{"date":"2023-11-14","close":2088.75},{"date":"2023-11-15","close":2252.866},{"date":"2023-11-16","close":2257.8394},{"date":"2023-11-17","close":2148.4285},{"date":"2023-11-20","close":2178.2678},{"date":"2023-11-21","close":2228.0},{"date":"2023-11-22","close":2302.5981},{"date":"2023-11-23","close":2297.625},{"date":"2023-11-24","close":2237.9465},{"date":"2023-11-27","close":2272.759},{"date":"2023-11-28","close":2302.5981},{"date":"2023-11-29","close":2317.5178},{"date":"2023-11-30","close":2337.4106},{"date":"2023-12-01","close":2237.9465},{"date":"2023-12-04","close":2267.7856},{"date":"2023-12-05","close":2322.491},{"date":"2023-12-06","close":2277.7322},{"date":"2023-12-07","close":2267.7856},{"date":"2023-12-08","close":2322.491},{"date":"2023-12-11","close":2297.625},{"date":"2023-12-12","close":2292.6519},{"date":"2023-12-13","close":2262.8125},{"date":"2023-12-14","close":2292.6519},{"date":"2023-12-15","close":2312.5447},{"date":"2023-12-18","close":2327.4644},{"date":"2023-12-19","close":2332.4375},{"date":"2023-12-20","close":2357.3035},{"date":"2023-12-21","close":2347.3572},{"date":"2023-12-22","close":2287.6785},{"date":"2023-12-26","close":2287.6785},{"date":"2023-12-27","close":2297.625},{"date":"2023-12-28","close":2382.1697},{"date":"2024-01-02","close":2501.5269},{"date":"2024-01-03","close":2526.3928},{"date":"2024-01-04","close":2476.6606},{"date":"2024-01-05","close":2421.9553},{"date":"2024-01-08","close":2392.116},{"date":"2024-01-09","close":2451.7947},{"date":"2024-01-10","close":2426.9285},{"date":"2024-01-11","close":2451.7947},{"date":"2024-01-12","close":2402.0625},{"date":"2024-01-15","close":2367.25},{"date":"2024-01-16","close":2277.7322},{"date":"2024-01-17","close":2108.6428},{"date":"2024-01-18","close":2090.0},{"date":"2024-01-19","close":2163.3481},{"date":"2024-01-22","close":2123.5625},{"date":"2024-01-23","close":2178.2678},{"date":"2024-01-24","close":2158.375},{"date":"2024-01-25","close":2133.509},{"date":"2024-01-26","close":2148.4285},{"date":"2024-01-29","close":2183.241},{"date":"2024-01-30","close":2193.1875},{"date":"2024-01-31","close":2123.5625},{"date":"2024-02-01","close":2093.7231},{"date":"2024-02-02","close":2247.8928},{"date":"2024-02-05","close":2198.1606},{"date":"2024-02-06","close":2158.375},{"date":"2024-02-07","close":2193.1875},{"date":"2024-02-08","close":2193.1875},{"date":"2024-02-13","close":2262.8125},{"date":"2024-02-14","close":2287.6785},{"date":"2024-02-15","close":2347.3572},{"date":"2024-02-16","close":2362.2769},{"date":"2024-02-19","close":2347.3572},{"date":"2024-02-20","close":2377.1965},{"date":"2024-02-21","close":2312.5447},{"date":"2024-02-22","close":2352.3303},{"date":"2024-02-23","close":2342.384},{"date":"2024-02-26","close":2337.4106},{"date":"2024-02-27","close":2342.384},{"date":"2024-02-28","close":2332.4375},{"date":"2024-02-29","close":2242.9197},{"date":"2024-03-04","close":2163.3481},{"date":"2024-03-05","close":2103.6697},{"date":"2024-03-06","close":2078.8035},{"date":"2024-03-07","close":2088.75},{"date":"2024-03-08","close":2188.2144},{"date":"2024-03-11","close":2272.759},{"date":"2024-03-12","close":2357.3035},{"date":"2024-03-13","close":2307.5715},{"date":"2024-03-14","close":2302.5981},{"date":"2024-03-15","close":2193.1875},{"date":"2024-03-18","close":2247.8928},{"date":"2024-03-19","close":2228.0},{"date":"2024-03-20","close":2232.9731},{"date":"2024-03-21","close":2287.6785},{"date":"2024-03-22","close":2302.5981},{"date":"2024-03-25","close":2382.1697},{"date":"2024-03-26","close":2416.9822},{"date":"2024-03-27","close":2412.009},{"date":"2024-03-28","close":2337.4106},{"date":"2024-03-29","close":2322.491},{"date":"2024-04-01","close":2332.4375},{"date":"2024-04-02","close":2247.8928},{"date":"2024-04-03","close":2148.4285},{"date":"2024-04-04","close":2247.8928},{"date":"2024-04-05","close":2138.4822},{"date":"2024-04-08","close":2148.4285},{"date":"2024-04-09","close":2183.241},{"date":"2024-04-11","close":2138.4822},{"date":"2024-04-12","close":2108.6428},{"date":"2024-04-15","close":2024.0983},{"date":"2024-04-16","close":1951.4893},{"date":"2024-04-17","close":1958.4518},{"date":"2024-04-18","close":2083.7769},{"date":"2024-04-19","close":2039.0178},{"date":"2024-04-22","close":2083.7769},{"date":"2024-04-23","close":2004.2053},{"date":"2024-04-24","close":2063.884},{"date":"2024-04-25","close":1962.4303},{"date":"2024-04-26","close":1999.2322},{"date":"2024-04-29","close":2068.8572},{"date":"2024-04-30","close":2118.5894},{"date":"2024-05-02","close":2163.3481},{"date":"2024-05-03","close":2168.3215},{"date":"2024-05-07","close":2173.2947},{"date":"2024-05-08","close":2198.1606},{"date":"2024-05-09","close":2168.3215},{"date":"2024-05-10","close":2228.0},{"date":"2024-05-13","close":2178.2678},{"date":"2024-05-14","close":2158.375},{"date":"2024-05-16","close":2242.9197},{"date":"2024-05-17","close":2213.0803},{"date":"2024-05-20","close":2218.0535},{"date":"2024-05-21","close":2218.0535},{"date":"2024-05-22","close":2168.3215},{"date":"2024-05-23","close":2133.509},{"date":"2024-05-24","close":2103.6697},{"date":"2024-05-27","close":2178.2678},{"date":"2024-05-28","close":2053.9375},{"date":"2024-05-29","close":1989.2858},{"date":"2024-05-30","close":1940.5482},{"date":"2024-05-31","close":1921.65},{"date":"2024-06-03","close":1966.4089},{"date":"2024-06-04","close":2019.125},{"date":"2024-06-05","close":2093.7231},{"date":"2024-06-07","close":2123.5625},{"date":"2024-06-10","close":2043.9911},{"date":"2024-06-11","close":2043.9911},{"date":"2024-06-12","close":2039.0178},{"date":"2024-06-13","close":2073.8303},{"date":"2024-06-14","close":1999.2322},{"date":"2024-06-17","close":1915.6821},{"date":"2024-06-18","close":1890.816},{"date":"2024-06-19","close":1946.5161},{"date":"2024-06-20","close":1939.5536},{"date":"2024-06-21","close":1937.5643},{"date":"2024-06-24","close":1929.6072},{"date":"2024-06-25","close":1970.3875},{"date":"2024-06-26","close":1989.2858},{"date":"2024-06-27","close":1889.8214},{"date":"2024-06-28","close":1921.65},{"date":"2024-07-01","close":1964.4197},{"date":"2024-07-02","close":1931.5964},{"date":"2024-07-03","close":1954.4733},{"date":"2024-07-04","close":1977.35},{"date":"2024-07-05","close":2063.884},{"date":"2024-07-08","close":2078.8035},{"date":"2024-07-09","close":2123.5625},{"date":"2024-07-10","close":2123.5625},{"date":"2024-07-11","close":2133.509},{"date":"2024-07-12","close":2143.4553},{"date":"2024-07-15","close":2113.616},{"date":"2024-07-16","close":2063.884},{"date":"2024-07-17","close":2078.8035},{"date":"2024-07-18","close":2098.6965},{"date":"2024-07-19","close":2078.8035},{"date":"2024-07-22","close":2024.0983},{"date":"2024-07-23","close":1989.2858},{"date":"2024-07-24","close":2029.0714},{"date":"2024-07-25","close":2048.9644},{"date":"2024-07-26","close":2029.0714},{"date":"2024-07-29","close":2078.8035},{"date":"2024-07-30","close":2088.75},{"date":"2024-07-31","close":2024.0983},{"date":"2024-08-01","close":2034.0447},{"date":"2024-08-02","close":2043.9911},{"date":"2024-08-05","close":1683.9303},{"date":"2024-08-06","close":1847.0518},{"date":"2024-08-07","close":1909.7142},{"date":"2024-08-08","close":1934.5803},{"date":"2024-08-09","close":1954.4733},{"date":"2024-08-12","close":1983.3179},{"date":"2024-08-13","close":1999.2322},{"date":"2024-08-14","close":2024.0983},{"date":"2024-08-16","close":2024.0983},{"date":"2024-08-19","close":2024.0983},{"date":"2024-08-20","close":2034.0447},{"date":"2024-08-21","close":2098.6965},{"date":"2024-08-22","close":2188.2144},{"date":"2024-08-23","close":2198.1606},{"date":"2024-08-26","close":2277.7322},{"date":"2024-08-27","close":2230.0},{"date":"2024-08-28","close":2223.0269},{"date":"2024-08-29","close":2237.9465},{"date":"2024-08-30","close":2242.9197},{"date":"2024-09-02","close":2247.8928},{"date":"2024-09-03","close":2178.2678},{"date":"2024-09-04","close":2024.0983},{"date":"2024-09-05","close":2043.9911},{"date":"2024-09-06","close":1979.3392},{"date":"2024-09-09","close":2073.8303},{"date":"2024-09-10","close":1962.4303},{"date":"2024-09-11","close":1973.3715},{"date":"2024-09-12","close":2068.8572},{"date":"2024-09-13","close":2108.6428},{"date":"2024-09-19","close":2163.3481},{"date":"2024-09-20","close":2188.2144},{"date":"2024-09-23","close":2208.1072},{"date":"2024-09-24","close":2252.866},{"date":"2024-09-25","close":2292.6519},{"date":"2024-09-26","close":2237.9465},{"date":"2024-09-27","close":2173.2947},{"date":"2024-09-30","close":2242.9197},{"date":"2024-10-02","close":2178.2678},{"date":"2024-10-04","close":2193.1875},{"date":"2024-10-07","close":2188.2144},{"date":"2024-10-08","close":2232.9731},{"date":"2024-10-10","close":2183.241},{"date":"2024-10-11","close":2208.1072},{"date":"2024-10-14","close":2153.4019},{"date":"2024-10-15","close":2193.1875},{"date":"2024-10-16","close":2163.3481},{"date":"2024-10-17","close":2103.6697},{"date":"2024-10-18","close":2113.616},{"date":"2024-10-21","close":2198.1606},{"date":"2024-10-22","close":2068.8572},{"date":"2024-10-23","close":2103.6697},{"date":"2024-10-24","close":2153.4019},{"date":"2024-10-25","close":2138.4822},{"date":"2024-10-28","close":2193.1875},{"date":"2024-10-29","close":2198.1606},{"date":"2024-10-30","close":2235.0},{"date":"2024-10-31","close":2158.375},{"date":"2024-11-01","close":2118.5894},{"date":"2024-11-04","close":2208.1072},{"date":"2024-11-05","close":2190.0},{"date":"2024-11-06","close":2173.2947},{"date":"2024-11-07","close":2123.5625},{"date":"2024-11-08","close":2083.7769},{"date":"2024-11-11","close":2078.8035},{"date":"2024-11-12","close":2019.125},{"date":"2024-11-13","close":1941.5428},{"date":"2024-11-14","close":2009.1786},{"date":"2024-11-15","close":1963.425},{"date":"2024-11-18","close":1929.6072},{"date":"2024-11-19","close":1973.3715},{"date":"2024-11-20","close":1987.2964},{"date":"2024-11-21","close":1989.2858},{"date":"2024-11-22","close":1907.725},{"date":"2024-11-25","close":2014.1517},{"date":"2024-11-26","close":1960.441},{"date":"2024-11-27","close":2019.125},{"date":"2024-11-28","close":2088.75},{"date":"2024-11-29","close":2123.5625},{"date":"2024-12-02","close":2143.4553},{"date":"2024-12-03","close":2178.2678},{"date":"2024-12-04","close":2153.4019},{"date":"2024-12-05","close":2063.884},{"date":"2024-12-06","close":2019.125},{"date":"2024-12-09","close":1845.0625},{"date":"2024-12-10","close":1919.6608},{"date":"2024-12-11","close":1999.2322},{"date":"2024-12-12","close":2009.1786},{"date":"2024-12-13","close":2108.6428},{"date":"2024-12-16","close":2108.6428},{"date":"2024-12-17","close":2063.884},{"date":"2024-12-18","close":2083.7769},{"date":"2024-12-19","close":1932.5911},{"date":"2024-12-20","close":1935.575},{"date":"2024-12-23","close":1886.8375},{"date":"2024-12-24","close":1915.6821},{"date":"2024-12-26","close":1882.8589},{"date":"2024-12-27","close":1807.2661},{"date":"2024-12-30","close":1861.9714},{"date":"2025-01-02","close":1772.4536},{"date":"2025-01-03","close":1811.2446},{"date":"2025-01-06","close":1833.1268},{"date":"2025-01-07","close":1899.7678},{"date":"2025-01-08","close":1894.7947},{"date":"2025-01-09","close":1872.9125},{"date":"2025-01-10","close":1828.1536},{"date":"2025-01-13","close":1802.2928},{"date":"2025-01-14","close":1833.1268},{"date":"2025-01-15","close":1776.4321},{"date":"2025-01-16","close":1806.2714},{"date":"2025-01-17","close":1789.3625},{"date":"2025-01-20","close":1819.2018},{"date":"2025-01-21","close":1799.309},{"date":"2025-01-22","close":1849.041},{"date":"2025-01-23","close":1851.0304},{"date":"2025-01-24","close":1856.9982},{"date":"2025-01-31","close":1932.5911},{"date":"2025-02-03","close":1905.7357},{"date":"2025-02-04","close":1924.6339},{"date":"2025-02-05","close":2009.1786},{"date":"2025-02-06","close":2128.5356},{"date":"2025-02-07","close":2128.5356},{"date":"2025-02-10","close":2098.6965},{"date":"2025-02-11","close":2108.6428},{"date":"2025-02-12","close":2004.2053},{"date":"2025-02-13","close":1989.2858},{"date":"2025-02-14","close":2019.125},{"date":"2025-02-17","close":2024.0983},{"date":"2025-02-18","close":2009.1786},{"date":"2025-02-19","close":2063.884},{"date":"2025-02-20","close":2058.9106},{"date":"2025-02-21","close":2108.6428},{"date":"2025-02-24","close":2093.7231},{"date":"2025-02-25","close":2053.9375},{"date":"2025-02-26","close":2138.4822},{"date":"2025-02-27","close":2108.6428},{"date":"2025-02-28","close":1989.2858},{"date":"2025-03-04","close":1917.6714},{"date":"2025-03-05","close":1999.2322},{"date":"2025-03-06","close":2009.1786},{"date":"2025-03-07","close":1999.2322},{"date":"2025-03-10","close":1989.2858},{"date":"2025-03-11","close":1914.6875},{"date":"2025-03-12","close":1958.4518},{"date":"2025-03-13","close":1924.6339},{"date":"2025-03-14","close":1915.6821},{"date":"2025-03-17","close":1866.9446},{"date":"2025-03-18","close":1919.6608},{"date":"2025-03-19","close":1890.816},{"date":"2025-03-20","close":1835.1161},{"date":"2025-03-21","close":1830.1428},{"date":"2025-03-24","close":1822.1857},{"date":"2025-03-25","close":1805.2767},{"date":"2025-03-26","close":1844.0679},{"date":"2025-03-27","close":1786.3785},{"date":"2025-03-28","close":1760.5178},{"date":"2025-03-31","close":1593.4178},{"date":"2025-04-01","close":1680.9464},{"date":"2025-04-02","close":1633.2036},{"date":"2025-04-03","close":1697.8553},{"date":"2025-04-04","close":1714.7643},{"date":"2025-04-07","close":1522.7982},{"date":"2025-04-08","close":1511.8572},{"date":"2025-04-09","close":1414.3821},{"date":"2025-04-10","close":1581.4822},{"date":"2025-04-11","close":1584.4661},{"date":"2025-04-14","close":1635.1929},{"date":"2025-04-15","close":1627.2357},{"date":"2025-04-16","close":1585.4607},{"date":"2025-04-17","close":1620.2732},{"date":"2025-04-18","close":1643.15},{"date":"2025-04-21","close":1637.1821},{"date":"2025-04-22","close":1617.2893},{"date":"2025-04-23","close":1671.0},{"date":"2025-04-24","close":1652.1018},{"date":"2025-04-25","close":1690.8928},{"date":"2025-04-28","close":1655.0857},{"date":"2025-04-29","close":1666.0267},{"date":"2025-04-30","close":1630.2196},{"date":"2025-05-02","close":1638.1768},{"date":"2025-05-07","close":1677.9625},{"date":"2025-05-08","close":1636.1875},{"date":"2025-05-09","close":1635.1929},{"date":"2025-05-12","close":1611.3214},{"date":"2025-05-13","close":1608.3375},{"date":"2025-05-14","close":1610.3268},{"date":"2025-05-15","close":1581.4822},{"date":"2025-05-16","close":1573.525},{"date":"2025-05-19","close":1543.6857},{"date":"2025-05-20","close":1518.8196},{"date":"2025-05-21","close":1553.6321},{"date":"2025-05-22","close":1531.75},{"date":"2025-05-23","close":1480.0286},{"date":"2025-05-26","close":1536.7233},{"date":"2025-05-27","close":1556.6161},{"date":"2025-05-28","close":1601.375},{"date":"2025-05-29","close":1632.2089},{"date":"2025-05-30","close":1613.3107},{"date":"2025-06-02","close":1651.1072},{"date":"2025-06-04","close":1695.8661},{"date":"2025-06-05","close":1740.625},{"date":"2025-06-09","close":1830.1428},{"date":"2025-06-10","close":1892.8053},{"date":"2025-06-11","close":1924.6339},{"date":"2025-06-12","close":1899.7678},{"date":"2025-06-13","close":1884.8483},{"date":"2025-06-16","close":1875.8964},{"date":"2025-06-17","close":1868.934},{"date":"2025-06-18","close":2048.9644},{"date":"2025-06-19","close":2063.884},{"date":"2025-06-20","close":2188.2144},{"date":"2025-06-23","close":2198.1606},{"date":"2025-06-24","close":2277.7322},{"date":"2025-06-25","close":2223.0269},{"date":"2025-06-26","close":2083.7769},{"date":"2025-06-27","close":2039.0178},{"date":"2025-06-30","close":2168.3215},{"date":"2025-07-01","close":2203.134},{"date":"2025-07-02","close":2183.241},{"date":"2025-07-03","close":2332.4375},{"date":"2025-07-04","close":2277.7322},{"date":"2025-07-07","close":2347.3572},{"date":"2025-07-08","close":2347.3572},{"date":"2025-07-09","close":2357.3035},{"date":"2025-07-10","close":2392.116},{"date":"2025-07-11","close":2407.0356},{"date":"2025-07-14","close":2362.2769},{"date":"2025-07-15","close":2407.0356},{"date":"2025-07-16","close":2392.116},{"date":"2025-07-17","close":2347.3572},{"date":"2025-07-18","close":2362.2769},{"date":"2025-07-21","close":2407.0356},{"date":"2025-07-22","close":2352.3303},{"date":"2025-07-23","close":2337.4106},{"date":"2025-07-24","close":2327.4644},{"date":"2025-07-25","close":2332.4375},{"date":"2025-07-28","close":2272.759},{"date":"2025-07-29","close":2297.625},{"date":"2025-07-30","close":2297.625},{"date":"2025-07-31","close":2242.9197},{"date":"2025-08-01","close":2093.7231},{"date":"2025-08-04","close":2188.2144},{"date":"2025-08-05","close":2163.3481},{"date":"2025-08-06","close":2168.3215},{"date":"2025-08-07","close":2257.8394},{"date":"2025-08-08","close":2188.2144},{"date":"2025-08-11","close":2237.9465},{"date":"2025-08-12","close":2232.9731},{"date":"2025-08-13","close":2282.7053},{"date":"2025-08-14","close":2272.759},{"date":"2025-08-18","close":2237.9465},{"date":"2025-08-19","close":2252.866},{"date":"2025-08-20","close":2193.1875},{"date":"2025-08-21","close":2173.2947},{"date":"2025-08-22","close":2168.3215},{"date":"2025-08-25","close":2232.9731},{"date":"2025-08-26","close":2272.759},{"date":"2025-08-27","close":2247.8928},{"date":"2025-08-28","close":2237.9465},{"date":"2025-08-29","close":2178.2678},{"date":"2025-09-01","close":2218.0535},{"date":"2025-09-02","close":2153.4019},{"date":"2025-09-03","close":2158.375},{"date":"2025-09-04","close":2242.9197},{"date":"2025-09-05","close":2232.9731},{"date":"2025-09-08","close":2242.9197},{"date":"2025-09-09","close":2262.8125},{"date":"2025-09-10","close":2252.866},{"date":"2025-09-11","close":2252.866},{"date":"2025-09-12","close":2357.3035},{"date":"2025-09-15","close":2372.2231},{"date":"2025-09-16","close":2367.25},{"date":"2025-09-17","close":2407.0356},{"date":"2025-09-18","close":2421.9553},{"date":"2025-09-19","close":2421.9553},{"date":"2025-09-22","close":2436.875},{"date":"2025-09-23","close":2407.0356},{"date":"2025-09-24","close":2337.4106},{"date":"2025-09-25","close":2387.1428},{"date":"2025-09-26","close":2342.384},{"date":"2025-09-29","close":2362.2769},{"date":"2025-09-30","close":2287.6785},{"date":"2025-10-01","close":2262.8125},{"date":"2025-10-02","close":2307.5715},{"date":"2025-10-10","close":2307.5715},{"date":"2025-10-13","close":2252.866},{"date":"2025-10-14","close":2247.8928},{"date":"2025-10-15","close":2312.5447},{"date":"2025-10-16","close":2372.2231},{"date":"2025-10-17","close":2367.25},{"date":"2025-10-20","close":2402.0625},{"date":"2025-10-21","close":2466.7144},{"date":"2025-10-22","close":2521.4197},{"date":"2025-10-23","close":2496.5535},{"date":"2025-10-24","close":2581.0981},{"date":"2025-10-27","close":2680.5625},{"date":"2025-10-28","close":2720.3481},{"date":"2025-10-29","close":2785.0},{"date":"2025-10-30","close":2645.75},{"date":"2025-10-31","close":2710.4019},{"date":"2025-11-03","close":2670.616},{"date":"2025-11-04","close":2685.5356},{"date":"2025-11-05","close":2546.2856},{"date":"2025-11-06","close":2670.616},{"date":"2025-11-07","close":2496.5535},{"date":"2025-11-10","close":2596.0178},{"date":"2025-11-11","close":2625.8572},{"date":"2025-11-12","close":2785.0},{"date":"2025-11-13","close":2834.7322},{"date":"2025-11-14","close":2730.2947},{"date":"2025-11-17","close":2680.5625},{"date":"2025-11-18","close":2521.4197},{"date":"2025-11-19","close":2466.7144},{"date":"2025-11-20","close":2516.4465},{"date":"2025-11-21","close":2486.6072},{"date":"2025-11-24","close":2436.875},{"date":"2025-11-25","close":2367.25},{"date":"2025-11-26","close":2521.4197},{"date":"2025-11-27","close":2516.4465},{"date":"2025-11-28","close":2436.875},{"date":"2025-12-01","close":2426.9285},{"date":"2025-12-02","close":2436.875},{"date":"2025-12-03","close":2511.4731},{"date":"2025-12-04","close":2412.009},{"date":"2025-12-05","close":2431.9019},{"date":"2025-12-08","close":2426.9285},{"date":"2025-12-09","close":2446.8215},{"date":"2025-12-10","close":2407.0356},{"date":"2025-12-11","close":2362.2769},{"date":"2025-12-12","close":2387.1428},{"date":"2025-12-15","close":2436.875},{"date":"2025-12-16","close":2317.5178},{"date":"2025-12-17","close":2337.4106},{"date":"2025-12-18","close":2262.8125},{"date":"2025-12-19","close":2237.9465},{"date":"2025-12-22","close":2277.7322},{"date":"2025-12-23","close":2262.8125},{"date":"2025-12-24","close":2267.7856},{"date":"2025-12-26","close":2228.0},{"date":"2025-12-29","close":2290.0},{"date":"2025-12-30","close":2270.0},{"date":"2026-01-02","close":2375.0},{"date":"2026-01-05","close":2420.0},{"date":"2026-01-06","close":2440.0},{"date":"2026-01-07","close":2430.0},{"date":"2026-01-08","close":2425.0},{"date":"2026-01-09","close":2440.0},{"date":"2026-01-12","close":2435.0},{"date":"2026-01-13","close":2635.0},{"date":"2026-01-14","close":2595.0},{"date":"2026-01-15","close":2620.0},{"date":"2026-01-16","close":2550.0},{"date":"2026-01-19","close":2525.0},{"date":"2026-01-20","close":2600.0},{"date":"2026-01-21","close":2400.0},{"date":"2026-01-22","close":2495.0},{"date":"2026-01-23","close":2555.0},{"date":"2026-01-26","close":2640.0},{"date":"2026-01-27","close":2650.0},{"date":"2026-01-28","close":2690.0},{"date":"2026-01-29","close":2705.0},{"date":"2026-01-30","close":2600.0},{"date":"2026-02-02","close":2430.0},{"date":"2026-02-03","close":2465.0},{"date":"2026-02-04","close":2470.0},{"date":"2026-02-05","close":2395.0},{"date":"2026-02-06","close":2350.0},{"date":"2026-02-09","close":2405.0},{"date":"2026-02-10","close":2435.0},{"date":"2026-02-11","close":2525.0},{"date":"2026-02-12","close":2580.0},{"date":"2026-02-13","close":2540.0},{"date":"2026-02-19","close":2665.0},{"date":"2026-02-20","close":2720.0},{"date":"2026-02-23","close":2875.0},{"date":"2026-02-24","close":2940.0},{"date":"2026-02-25","close":2925.0},{"date":"2026-02-26","close":2965.0},{"date":"2026-02-27","close":2950.0},{"date":"2026-03-03","close":2690.0},{"date":"2026-03-04","close":2420.0},{"date":"2026-03-05","close":2310.0},{"date":"2026-03-06","close":2405.0},{"date":"2026-03-09","close":2245.0},{"date":"2026-03-10","close":2340.0},{"date":"2026-03-11","close":2380.0},{"date":"2026-03-12","close":2365.0},{"date":"2026-03-13","close":2360.0},{"date":"2026-03-16","close":2290.0},{"date":"2026-03-17","close":2315.0},{"date":"2026-03-18","close":2360.0},{"date":"2026-03-19","close":2300.0},{"date":"2026-03-20","close":2335.0},{"date":"2026-03-23","close":2015.0},{"date":"2026-03-24","close":2205.0},{"date":"2026-03-25","close":2250.0},{"date":"2026-03-26","close":2270.0},{"date":"2026-03-27","close":2345.0},{"date":"2026-03-30","close":2320.0},{"date":"2026-03-31","close":2190.0},{"date":"2026-04-01","close":2380.0},{"date":"2026-04-02","close":2285.0},{"date":"2026-04-03","close":2255.0},{"date":"2026-04-06","close":2260.0},{"date":"2026-04-07","close":2245.0},{"date":"2026-04-08","close":2330.0},{"date":"2026-04-09","close":2380.0},{"date":"2026-04-10","close":2405.0},{"date":"2026-04-13","close":2350.0},{"date":"2026-04-14","close":2400.0},{"date":"2026-04-15","close":2450.0},{"date":"2026-04-16","close":2570.0},{"date":"2026-04-17","close":2605.0},{"date":"2026-04-20","close":2675.0},{"date":"2026-04-21","close":2795.0},{"date":"2026-04-22","close":2880.0},{"date":"2026-04-23","close":2740.0},{"date":"2026-04-24","close":2840.0},{"date":"2026-04-27","close":2790.0},{"date":"2026-04-28","close":2965.0},{"date":"2026-04-29","close":3010.0},{"date":"2026-04-30","close":2830.0},{"date":"2026-05-04","close":2940.0},{"date":"2026-05-06","close":2925.0},{"date":"2026-05-07","close":2905.0},{"date":"2026-05-08","close":2900.0},{"date":"2026-05-11","close":2765.0},{"date":"2026-05-12","close":2685.0},{"date":"2026-05-13","close":2605.0},{"date":"2026-05-14","close":2810.0},{"date":"2026-05-15","close":2700.0},{"date":"2026-05-18","close":2470.0},{"date":"2026-05-19","close":2450.0},{"date":"2026-05-20","close":2405.0},{"date":"2026-05-21","close":2445.0},{"date":"2026-05-22","close":2560.0},{"date":"2026-05-26","close":2520.0},{"date":"2026-05-27","close":2485.0},{"date":"2026-05-28","close":2555.0},{"date":"2026-05-29","close":2660.0},{"date":"2026-06-01","close":2760.0},{"date":"2026-06-02","close":2710.0},{"date":"2026-06-04","close":2670.0},{"date":"2026-06-05","close":2410.0},{"date":"2026-06-08","close":2120.0},{"date":"2026-06-09","close":2195.0},{"date":"2026-06-10","close":2005.0},{"date":"2026-06-11","close":2095.0},{"date":"2026-06-12","close":2180.0},{"date":"2026-06-15","close":2330.0},{"date":"2026-06-16","close":2285.0},{"date":"2026-06-17","close":2265.0},{"date":"2026-06-18","close":2165.0},{"date":"2026-06-19","close":2205.0},{"date":"2026-06-22","close":2095.0},{"date":"2026-06-23","close":1777.0},{"date":"2026-06-24","close":1816.0},{"date":"2026-06-25","close":1824.0},{"date":"2026-06-26","close":1630.0},{"date":"2026-06-29","close":1916.0},{"date":"2026-06-30","close":1850.0},{"date":"2026-07-01","close":1845.0},{"date":"2026-07-02","close":1836.0},{"date":"2026-07-03","close":1802.0},{"date":"2026-07-06","close":1759.0},{"date":"2026-07-07","close":1738.0},{"date":"2026-07-08","close":1649.0},{"date":"2026-07-09","close":1545.0},{"date":"2026-07-10","close":1709.0},{"date":"2026-07-13","close":1665.0},{"date":"2026-07-14","close":1545.0},{"date":"2026-07-15","close":1600.0},{"date":"2026-07-16","close":1572.0},{"date":"2026-07-20","close":1461.0},{"date":"2026-07-21","close":1485.0},{"date":"2026-07-22","close":1488.0},{"date":"2026-07-23","close":1695.0},{"date":"2026-07-24","close":1649.0},{"date":"2026-07-27","close":1719.0},{"date":"2026-07-28","close":1654.0},{"date":"2026-07-29","close":1496.0},{"date":"2026-07-30","close":1537.0},{"date":"2026-07-31","close":1643.0},{"date":"2026-08-03","close":1585.0},{"date":"2026-08-04","close":1726.0},{"date":"2026-08-05","close":1745.0},{"date":"2026-08-06","close":1773.0},{"date":"2026-08-07","close":1860.0},{"date":"2026-08-10","close":1967.0},{"date":"2026-08-11","close":1965.0},{"date":"2026-08-12","close":1907.0},{"date":"2026-08-13","close":1927.0},{"date":"2026-08-14","close":1973.0},{"date":"2026-08-18","close":1813.0},{"date":"2026-08-19","close":1796.0},{"date":"2026-08-20","close":1879.0},{"date":"2026-08-21","close":1745.0},{"date":"2026-08-24","close":1859.0},{"date":"2026-08-25","close":1812.0},{"date":"2026-08-26","close":1841.0},{"date":"2026-08-27","close":1893.0},{"date":"2026-08-28","close":1893.0},{"date":"2026-08-31","close":1891.0},{"date":"2026-09-01","close":1858.0},{"date":"2026-09-02","close":1746.0},{"date":"2026-09-03","close":1727.0},{"date":"2026-09-04","close":1749.0},{"date":"2026-09-07","close":1768.0},{"date":"2026-09-08","close":1657.0},{"date":"2026-09-09","close":1700.0},{"date":"2026-09-10","close":1682.0},{"date":"2026-09-11","close":1639.0},{"date":"2026-09-14","close":1615.0},{"date":"2026-09-15","close":1628.0},{"date":"2026-09-16","close":1580.0},{"date":"2026-09-17","close":1573.0},{"date":"2026-09-18","close":1578.0},{"date":"2026-09-21","close":1536.0},{"date":"2026-09-22","close":1553.0},{"date":"2026-09-23","close":1517.0},{"date":"2026-09-28","close":1585.0},{"date":"2026-09-29","close":1538.0},{"date":"2026-09-30","close":1555.0},{"date":"2026-10-01","close":1609.0},{"date":"2026-10-02","close":1645.0},{"date":"2026-10-06","close":1650.0},{"date":"2026-10-07","close":1645.0},{"date":"2026-10-08","close":1568.0},{"date":"2026-10-12","close":1531.0},{"date":"2026-10-13","close":1485.0},{"date":"2026-10-14","close":1536.0},{"date":"2026-10-15","close":1427.0},{"date":"2026-10-16","close":1536.0},{"date":"2026-10-19","close":1658.0},{"date":"2026-10-20","close":1580.0},{"date":"2026-10-21","close":1546.0},{"date":"2026-10-22","close":1456.0},{"date":"2026-10-23","close":1401.0}],"chart_data":[{"date":"2024-10-23","open":2089,"high":2149,"low":1989,"close":2104,"volume":909},{"date":"2024-10-24","open":2109,"high":2178,"low":2104,"close":2153,"volume":12669},{"date":"2024-10-25","open":2188,"high":2188,"low":2133,"close":2138,"volume":6009},{"date":"2024-10-28","open":1989,"high":2198,"low":1989,"close":2193,"volume":24401},{"date":"2024-10-29","open":2232,"high":2232,"low":2138,"close":2198,"volume":9279},{"date":"2024-10-30","open":2205,"high":2249,"low":2205,"close":2235,"volume":7810},{"date":"2024-10-31","open":2009,"high":2203,"low":2009,"close":2158,"volume":4345},{"date":"2024-11-01","open":2158,"high":2158,"low":2104,"close":2119,"volume":1593},{"date":"2024-11-04","open":2118,"high":2223,"low":2118,"close":2208,"volume":14997},{"date":"2024-11-05","open":2185,"high":2195,"low":2170,"close":2190,"volume":1390},{"date":"2024-11-06","open":2178,"high":2277,"low":2138,"close":2173,"volume":15036},{"date":"2024-11-07","open":2049,"high":2173,"low":2049,"close":2124,"volume":17903},{"date":"2024-11-08","open":2134,"high":2134,"low":2074,"close":2084,"volume":9570},{"date":"2024-11-11","open":2104,"high":2104,"low":2049,"close":2079,"volume":1040},{"date":"2024-11-12","open":2079,"high":2079,"low":2004,"close":2019,"volume":7750},{"date":"2024-11-13","open":1989,"high":1989,"low":1931,"close":1942,"volume":2053},{"date":"2024-11-14","open":2004,"high":2029,"low":1975,"close":2009,"volume":8026},{"date":"2024-11-15","open":1939,"high":2089,"low":1915,"close":1963,"volume":3174},{"date":"2024-11-18","open":2004,"high":2089,"low":1909,"close":1930,"volume":4605},{"date":"2024-11-19","open":1988,"high":2024,"low":1973,"close":1973,"volume":749},{"date":"2024-11-20","open":1973,"high":2004,"low":1969,"close":1987,"volume":17957},{"date":"2024-11-21","open":1925,"high":1989,"low":1890,"close":1989,"volume":3468},{"date":"2024-11-22","open":1892,"high":2084,"low":1892,"close":1908,"volume":128050},{"date":"2024-11-25","open":1964,"high":2014,"low":1956,"close":2014,"volume":3016},{"date":"2024-11-26","open":1966,"high":1972,"low":1958,"close":1960,"volume":791},{"date":"2024-11-27","open":1973,"high":2029,"low":1973,"close":2019,"volume":1327},{"date":"2024-11-28","open":2059,"high":2094,"low":2059,"close":2089,"volume":10604},{"date":"2024-11-29","open":2069,"high":2124,"low":2024,"close":2124,"volume":8550},{"date":"2024-12-02","open":2114,"high":2158,"low":2094,"close":2143,"volume":14170},{"date":"2024-12-03","open":2158,"high":2188,"low":2148,"close":2178,"volume":656},{"date":"2024-12-04","open":2213,"high":2213,"low":2109,"close":2153,"volume":2224},{"date":"2024-12-05","open":2154,"high":2154,"low":2029,"close":2064,"volume":7707},{"date":"2024-12-06","open":2034,"high":2034,"low":1951,"close":2019,"volume":3000},{"date":"2024-12-09","open":1890,"high":1946,"low":1845,"close":1845,"volume":28244},{"date":"2024-12-10","open":1900,"high":1939,"low":1900,"close":1920,"volume":55935},{"date":"2024-12-11","open":1950,"high":1999,"low":1924,"close":1999,"volume":884},{"date":"2024-12-12","open":2024,"high":2044,"low":1974,"close":2009,"volume":2795},{"date":"2024-12-13","open":1909,"high":2154,"low":1909,"close":2109,"volume":19695},{"date":"2024-12-16","open":2109,"high":2183,"low":2004,"close":2109,"volume":4566},{"date":"2024-12-17","open":2089,"high":2104,"low":2054,"close":2064,"volume":2353},{"date":"2024-12-18","open":2139,"high":2139,"low":1989,"close":2084,"volume":2186},{"date":"2024-12-19","open":2034,"high":2034,"low":1933,"close":1933,"volume":57475},{"date":"2024-12-20","open":1905,"high":1936,"low":1889,"close":1936,"volume":13804},{"date":"2024-12-23","open":1908,"high":1908,"low":1850,"close":1887,"volume":16382},{"date":"2024-12-24","open":1920,"high":1920,"low":1867,"close":1916,"volume":361},{"date":"2024-12-26","open":1883,"high":1948,"low":1836,"close":1883,"volume":10487},{"date":"2024-12-27","open":1911,"high":1911,"low":1781,"close":1807,"volume":17403},{"date":"2024-12-30","open":1777,"high":1894,"low":1777,"close":1862,"volume":7714},{"date":"2025-01-02","open":1853,"high":1861,"low":1764,"close":1772,"volume":33782},{"date":"2025-01-03","open":1707,"high":1870,"low":1605,"close":1811,"volume":66661},{"date":"2025-01-06","open":1783,"high":1842,"low":1783,"close":1833,"volume":1659},{"date":"2025-01-07","open":1865,"high":1901,"low":1863,"close":1900,"volume":4245},{"date":"2025-01-08","open":1867,"high":1896,"low":1862,"close":1895,"volume":277},{"date":"2025-01-09","open":1900,"high":1900,"low":1859,"close":1873,"volume":7231},{"date":"2025-01-10","open":1847,"high":1900,"low":1819,"close":1828,"volume":7718},{"date":"2025-01-13","open":1820,"high":1839,"low":1773,"close":1802,"volume":9449},{"date":"2025-01-14","open":1833,"high":1835,"low":1803,"close":1833,"volume":4743},{"date":"2025-01-15","open":1842,"high":1873,"low":1766,"close":1776,"volume":16077},{"date":"2025-01-16","open":1752,"high":1830,"low":1752,"close":1806,"volume":5876},{"date":"2025-01-17","open":1795,"high":1797,"low":1766,"close":1789,"volume":5926},{"date":"2025-01-20","open":1805,"high":1837,"low":1760,"close":1819,"volume":10736},{"date":"2025-01-21","open":1790,"high":1855,"low":1775,"close":1799,"volume":11539},{"date":"2025-01-22","open":1770,"high":1854,"low":1770,"close":1849,"volume":1642},{"date":"2025-01-23","open":1862,"high":1862,"low":1830,"close":1851,"volume":24754},{"date":"2025-01-24","open":1844,"high":1857,"low":1844,"close":1857,"volume":31},{"date":"2025-01-31","open":1889,"high":1944,"low":1889,"close":1933,"volume":5610},{"date":"2025-02-03","open":1933,"high":1933,"low":1819,"close":1906,"volume":9945},{"date":"2025-02-04","open":1891,"high":1983,"low":1882,"close":1925,"volume":12196},{"date":"2025-02-05","open":1936,"high":2024,"low":1936,"close":2009,"volume":5585},{"date":"2025-02-06","open":2024,"high":2129,"low":2009,"close":2129,"volume":35073},{"date":"2025-02-07","open":2139,"high":2158,"low":2089,"close":2129,"volume":20773},{"date":"2025-02-10","open":2129,"high":2188,"low":2074,"close":2099,"volume":1673},{"date":"2025-02-11","open":2114,"high":2149,"low":2109,"close":2109,"volume":2295},{"date":"2025-02-12","open":2149,"high":2149,"low":1994,"close":2004,"volume":4792},{"date":"2025-02-13","open":2029,"high":2029,"low":1981,"close":1989,"volume":2707},{"date":"2025-02-14","open":2009,"high":2044,"low":2009,"close":2019,"volume":6151},{"date":"2025-02-17","open":2049,"high":2049,"low":2009,"close":2024,"volume":646},{"date":"2025-02-18","open":2059,"high":2059,"low":1987,"close":2009,"volume":18727},{"date":"2025-02-19","open":2019,"high":2079,"low":2019,"close":2064,"volume":2771},{"date":"2025-02-20","open":2044,"high":2084,"low":2044,"close":2059,"volume":1512},{"date":"2025-02-21","open":2084,"high":2114,"low":2079,"close":2109,"volume":4313},{"date":"2025-02-24","open":2069,"high":2094,"low":2059,"close":2094,"volume":36354},{"date":"2025-02-25","open":2069,"high":2079,"low":2054,"close":2054,"volume":1932},{"date":"2025-02-26","open":2069,"high":2153,"low":2069,"close":2138,"volume":7135},{"date":"2025-02-27","open":2208,"high":2208,"low":2109,"close":2109,"volume":8286},{"date":"2025-02-28","open":2149,"high":2149,"low":1984,"close":1989,"volume":25901},{"date":"2025-03-04","open":2024,"high":2024,"low":1910,"close":1918,"volume":24482},{"date":"2025-03-05","open":1918,"high":1999,"low":1918,"close":1999,"volume":2003},{"date":"2025-03-06","open":1999,"high":2054,"low":1999,"close":2009,"volume":3798},{"date":"2025-03-07","open":2009,"high":2024,"low":1989,"close":1999,"volume":3355},{"date":"2025-03-10","open":1989,"high":2039,"low":1962,"close":1989,"volume":1591},{"date":"2025-03-11","open":1989,"high":1989,"low":1850,"close":1915,"volume":24071},{"date":"2025-03-12","open":1950,"high":1963,"low":1935,"close":1958,"volume":14814},{"date":"2025-03-13","open":1930,"high":1984,"low":1922,"close":1925,"volume":15619},{"date":"2025-03-14","open":1909,"high":1954,"low":1843,"close":1916,"volume":1336},{"date":"2025-03-17","open":1899,"high":1901,"low":1852,"close":1867,"volume":3544},{"date":"2025-03-18","open":1867,"high":1942,"low":1832,"close":1920,"volume":76941},{"date":"2025-03-19","open":1920,"high":1955,"low":1884,"close":1891,"volume":44601},{"date":"2025-03-20","open":1904,"high":1960,"low":1826,"close":1835,"volume":44333},{"date":"2025-03-21","open":1835,"high":1843,"low":1785,"close":1830,"volume":26359},{"date":"2025-03-24","open":1833,"high":1846,"low":1816,"close":1822,"volume":3077},{"date":"2025-03-25","open":1840,"high":1840,"low":1800,"close":1805,"volume":13841},{"date":"2025-03-26","open":1839,"high":1852,"low":1792,"close":1844,"volume":6297},{"date":"2025-03-27","open":1816,"high":1823,"low":1779,"close":1786,"volume":15690},{"date":"2025-03-28","open":1819,"high":1819,"low":1761,"close":1761,"volume":2521},{"date":"2025-03-31","open":1749,"high":1749,"low":1593,"close":1593,"volume":16863},{"date":"2025-04-01","open":1591,"high":1710,"low":1591,"close":1681,"volume":13782},{"date":"2025-04-02","open":1710,"high":1710,"low":1630,"close":1633,"volume":14719},{"date":"2025-04-03","open":1603,"high":1758,"low":1589,"close":1698,"volume":19018},{"date":"2025-04-04","open":1730,"high":1761,"low":1648,"close":1715,"volume":28796},{"date":"2025-04-07","open":1715,"high":1715,"low":1521,"close":1523,"volume":38912},{"date":"2025-04-08","open":1523,"high":1566,"low":1491,"close":1512,"volume":22769},{"date":"2025-04-09","open":1506,"high":1506,"low":1411,"close":1414,"volume":10292},{"date":"2025-04-10","open":1460,"high":1581,"low":1460,"close":1581,"volume":2608},{"date":"2025-04-11","open":1538,"high":1584,"low":1527,"close":1584,"volume":678},{"date":"2025-04-14","open":1615,"high":1640,"low":1606,"close":1635,"volume":2038},{"date":"2025-04-15","open":1591,"high":1666,"low":1591,"close":1627,"volume":1116},{"date":"2025-04-16","open":1651,"high":1651,"low":1585,"close":1585,"volume":835},{"date":"2025-04-17","open":1620,"high":1645,"low":1598,"close":1620,"volume":2121},{"date":"2025-04-18","open":1629,"high":1643,"low":1624,"close":1643,"volume":754},{"date":"2025-04-21","open":1660,"high":1669,"low":1637,"close":1637,"volume":1048},{"date":"2025-04-22","open":1623,"high":1642,"low":1617,"close":1617,"volume":5122},{"date":"2025-04-23","open":1675,"high":1675,"low":1634,"close":1671,"volume":3145},{"date":"2025-04-24","open":1706,"high":1706,"low":1650,"close":1652,"volume":1275},{"date":"2025-04-25","open":1692,"high":1692,"low":1631,"close":1691,"volume":2071},{"date":"2025-04-28","open":1721,"high":1721,"low":1646,"close":1655,"volume":1813},{"date":"2025-04-29","open":1695,"high":1695,"low":1663,"close":1666,"volume":769},{"date":"2025-04-30","open":1688,"high":1688,"low":1619,"close":1630,"volume":1549},{"date":"2025-05-02","open":1635,"high":1659,"low":1615,"close":1638,"volume":1578},{"date":"2025-05-07","open":1651,"high":1678,"low":1625,"close":1678,"volume":7024},{"date":"2025-05-08","open":1678,"high":1678,"low":1630,"close":1636,"volume":1899},{"date":"2025-05-09","open":1651,"high":1672,"low":1613,"close":1635,"volume":3884},{"date":"2025-05-12","open":1639,"high":1639,"low":1599,"close":1611,"volume":49272},{"date":"2025-05-13","open":1605,"high":1626,"low":1600,"close":1608,"volume":12726},{"date":"2025-05-14","open":1597,"high":1610,"low":1562,"close":1610,"volume":16466},{"date":"2025-05-15","open":1591,"high":1600,"low":1581,"close":1581,"volume":8028},{"date":"2025-05-16","open":1572,"high":1611,"low":1572,"close":1574,"volume":1806},{"date":"2025-05-19","open":1583,"high":1583,"low":1534,"close":1544,"volume":8499},{"date":"2025-05-20","open":1559,"high":1559,"low":1517,"close":1519,"volume":10526},{"date":"2025-05-21","open":1528,"high":1569,"low":1528,"close":1554,"volume":3262},{"date":"2025-05-22","open":1549,"high":1551,"low":1506,"close":1532,"volume":22429},{"date":"2025-05-23","open":1546,"high":1546,"low":1475,"close":1480,"volume":19806},{"date":"2025-05-26","open":1531,"high":1537,"low":1507,"close":1537,"volume":8546},{"date":"2025-05-27","open":1611,"high":1611,"low":1547,"close":1557,"volume":435},{"date":"2025-05-28","open":1493,"high":1651,"low":1493,"close":1601,"volume":57786},{"date":"2025-05-29","open":1642,"high":1642,"low":1598,"close":1632,"volume":2553},{"date":"2025-05-30","open":1632,"high":1639,"low":1584,"close":1613,"volume":8819},{"date":"2025-06-02","open":1561,"high":1656,"low":1561,"close":1651,"volume":3579},{"date":"2025-06-04","open":1679,"high":1711,"low":1664,"close":1696,"volume":67145},{"date":"2025-06-05","open":1722,"high":1783,"low":1700,"close":1741,"volume":34205},{"date":"2025-06-09","open":1716,"high":1830,"low":1716,"close":1830,"volume":11691},{"date":"2025-06-10","open":1840,"high":1896,"low":1826,"close":1893,"volume":27678},{"date":"2025-06-11","open":1915,"high":1925,"low":1904,"close":1925,"volume":28327},{"date":"2025-06-12","open":1968,"high":1968,"low":1890,"close":1900,"volume":12539},{"date":"2025-06-13","open":1942,"high":1942,"low":1824,"close":1885,"volume":15441},{"date":"2025-06-16","open":1884,"high":1884,"low":1827,"close":1876,"volume":10815},{"date":"2025-06-17","open":1890,"high":1931,"low":1845,"close":1869,"volume":18210},{"date":"2025-06-18","open":1901,"high":2049,"low":1901,"close":2049,"volume":52892},{"date":"2025-06-19","open":2089,"high":2099,"low":2019,"close":2064,"volume":38207},{"date":"2025-06-20","open":2064,"high":2188,"low":2034,"close":2188,"volume":54087},{"date":"2025-06-23","open":2188,"high":2223,"low":2113,"close":2198,"volume":55125},{"date":"2025-06-24","open":2204,"high":2278,"low":2199,"close":2278,"volume":45527},{"date":"2025-06-25","open":2436,"high":2436,"low":2178,"close":2223,"volume":30475},{"date":"2025-06-26","open":2188,"high":2188,"low":2024,"close":2084,"volume":48047},{"date":"2025-06-27","open":2169,"high":2169,"low":1994,"close":2039,"volume":19487},{"date":"2025-06-30","open":1980,"high":2168,"low":1980,"close":2168,"volume":17638},{"date":"2025-07-01","open":2168,"high":2208,"low":2158,"close":2203,"volume":11544},{"date":"2025-07-02","open":2203,"high":2203,"low":2133,"close":2183,"volume":13058},{"date":"2025-07-03","open":2229,"high":2352,"low":2194,"close":2332,"volume":41224},{"date":"2025-07-04","open":2229,"high":2338,"low":2229,"close":2278,"volume":18136},{"date":"2025-07-07","open":2169,"high":2357,"low":2149,"close":2347,"volume":55767},{"date":"2025-07-08","open":2387,"high":2387,"low":2322,"close":2347,"volume":26400},{"date":"2025-07-09","open":2292,"high":2367,"low":2219,"close":2357,"volume":6930},{"date":"2025-07-10","open":2357,"high":2437,"low":2337,"close":2392,"volume":22409},{"date":"2025-07-11","open":2342,"high":2457,"low":2342,"close":2407,"volume":18919},{"date":"2025-07-14","open":2492,"high":2492,"low":2327,"close":2362,"volume":18111},{"date":"2025-07-15","open":2367,"high":2407,"low":2342,"close":2407,"volume":27965},{"date":"2025-07-16","open":2417,"high":2417,"low":2347,"close":2392,"volume":16300},{"date":"2025-07-17","open":2387,"high":2402,"low":2263,"close":2347,"volume":7841},{"date":"2025-07-18","open":2382,"high":2397,"low":2342,"close":2362,"volume":33348},{"date":"2025-07-21","open":2392,"high":2422,"low":2362,"close":2407,"volume":45934},{"date":"2025-07-22","open":2437,"high":2437,"low":2347,"close":2352,"volume":3585},{"date":"2025-07-23","open":2352,"high":2392,"low":2293,"close":2337,"volume":16832},{"date":"2025-07-24","open":2372,"high":2402,"low":2313,"close":2327,"volume":21083},{"date":"2025-07-25","open":2367,"high":2367,"low":2298,"close":2332,"volume":3637},{"date":"2025-07-28","open":2358,"high":2358,"low":2273,"close":2273,"volume":38133},{"date":"2025-07-29","open":2273,"high":2318,"low":2258,"close":2298,"volume":8458},{"date":"2025-07-30","open":2347,"high":2347,"low":2209,"close":2298,"volume":51934},{"date":"2025-07-31","open":2318,"high":2318,"low":2229,"close":2243,"volume":11114},{"date":"2025-08-01","open":2282,"high":2282,"low":2069,"close":2094,"volume":28924},{"date":"2025-08-04","open":2138,"high":2188,"low":2123,"close":2188,"volume":3150},{"date":"2025-08-05","open":2193,"high":2203,"low":2133,"close":2163,"volume":10649},{"date":"2025-08-06","open":2198,"high":2198,"low":2128,"close":2168,"volume":1277},{"date":"2025-08-07","open":2199,"high":2263,"low":2189,"close":2258,"volume":11592},{"date":"2025-08-08","open":2317,"high":2317,"low":2163,"close":2188,"volume":8256},{"date":"2025-08-11","open":2189,"high":2238,"low":2189,"close":2238,"volume":2786},{"date":"2025-08-12","open":2233,"high":2293,"low":2233,"close":2233,"volume":5080},{"date":"2025-08-13","open":2233,"high":2283,"low":2204,"close":2283,"volume":10965},{"date":"2025-08-14","open":2283,"high":2283,"low":2189,"close":2273,"volume":4290},{"date":"2025-08-18","open":2273,"high":2273,"low":2233,"close":2238,"volume":1208},{"date":"2025-08-19","open":2253,"high":2283,"low":2189,"close":2253,"volume":6955},{"date":"2025-08-20","open":2228,"high":2228,"low":2049,"close":2193,"volume":16391},{"date":"2025-08-21","open":2193,"high":2232,"low":2173,"close":2173,"volume":3946},{"date":"2025-08-22","open":2178,"high":2198,"low":2158,"close":2168,"volume":3671},{"date":"2025-08-25","open":2209,"high":2243,"low":2209,"close":2233,"volume":10057},{"date":"2025-08-26","open":2248,"high":2288,"low":2248,"close":2273,"volume":24703},{"date":"2025-08-27","open":2273,"high":2278,"low":2194,"close":2248,"volume":61563},{"date":"2025-08-28","open":2243,"high":2263,"low":2229,"close":2238,"volume":1851},{"date":"2025-08-29","open":2247,"high":2247,"low":2178,"close":2178,"volume":59089},{"date":"2025-09-01","open":2093,"high":2237,"low":2093,"close":2218,"volume":24403},{"date":"2025-09-02","open":2198,"high":2198,"low":2133,"close":2153,"volume":6571},{"date":"2025-09-03","open":2153,"high":2173,"low":2138,"close":2158,"volume":3781},{"date":"2025-09-04","open":2199,"high":2243,"low":2199,"close":2243,"volume":7625},{"date":"2025-09-05","open":2243,"high":2268,"low":2204,"close":2233,"volume":2865},{"date":"2025-09-08","open":2238,"high":2283,"low":2238,"close":2243,"volume":5232},{"date":"2025-09-09","open":2243,"high":2263,"low":2238,"close":2263,"volume":6553},{"date":"2025-09-10","open":2263,"high":2288,"low":2248,"close":2253,"volume":5937},{"date":"2025-09-11","open":2293,"high":2293,"low":2250,"close":2253,"volume":3951},{"date":"2025-09-12","open":2278,"high":2372,"low":2258,"close":2357,"volume":22630},{"date":"2025-09-15","open":2427,"high":2427,"low":2292,"close":2372,"volume":16788},{"date":"2025-09-16","open":2342,"high":2382,"low":2342,"close":2367,"volume":12264},{"date":"2025-09-17","open":2407,"high":2412,"low":2317,"close":2407,"volume":50285},{"date":"2025-09-18","open":2447,"high":2447,"low":2387,"close":2422,"volume":5018},{"date":"2025-09-19","open":2447,"high":2447,"low":2402,"close":2422,"volume":2991},{"date":"2025-09-22","open":2462,"high":2462,"low":2402,"close":2437,"volume":6785},{"date":"2025-09-23","open":2467,"high":2467,"low":2347,"close":2407,"volume":17626},{"date":"2025-09-24","open":2447,"high":2487,"low":2303,"close":2337,"volume":4810},{"date":"2025-09-25","open":2357,"high":2387,"low":2317,"close":2387,"volume":1829},{"date":"2025-09-26","open":2417,"high":2417,"low":2278,"close":2342,"volume":13369},{"date":"2025-09-29","open":2302,"high":2387,"low":2302,"close":2362,"volume":3190},{"date":"2025-09-30","open":2333,"high":2333,"low":2288,"close":2288,"volume":6628},{"date":"2025-10-01","open":2288,"high":2318,"low":2258,"close":2263,"volume":4323},{"date":"2025-10-02","open":2263,"high":2323,"low":2263,"close":2308,"volume":3634},{"date":"2025-10-10","open":2308,"high":2328,"low":2288,"close":2308,"volume":34787},{"date":"2025-10-13","open":2283,"high":2298,"low":2229,"close":2253,"volume":48003},{"date":"2025-10-14","open":2253,"high":2318,"low":2243,"close":2248,"volume":6018},{"date":"2025-10-15","open":2248,"high":2323,"low":2248,"close":2313,"volume":9191},{"date":"2025-10-16","open":2347,"high":2387,"low":2342,"close":2372,"volume":9129},{"date":"2025-10-17","open":2352,"high":2422,"low":2352,"close":2367,"volume":4143},{"date":"2025-10-20","open":2347,"high":2407,"low":2322,"close":2402,"volume":44989},{"date":"2025-10-21","open":2427,"high":2497,"low":2427,"close":2467,"volume":87477},{"date":"2025-10-22","open":2521,"high":2531,"low":2427,"close":2521,"volume":31946},{"date":"2025-10-23","open":2521,"high":2521,"low":2442,"close":2497,"volume":10661},{"date":"2025-10-24","open":2526,"high":2581,"low":2447,"close":2581,"volume":31781},{"date":"2025-10-27","open":2582,"high":2681,"low":2567,"close":2681,"volume":72282},{"date":"2025-10-28","open":2750,"high":2750,"low":2680,"close":2720,"volume":12472},{"date":"2025-10-29","open":2720,"high":2815,"low":2715,"close":2785,"volume":80003},{"date":"2025-10-30","open":2809,"high":2809,"low":2636,"close":2646,"volume":167376},{"date":"2025-10-31","open":2685,"high":2715,"low":2647,"close":2710,"volume":95400},{"date":"2025-11-03","open":2844,"high":2844,"low":2671,"close":2671,"volume":39677,"rsi_14":75.27,"sma_20":2477.05,"sma_60":2343.78,"sma_120":2175.27},{"date":"2025-11-04","open":2780,"high":2780,"low":2667,"close":2686,"volume":86428,"rsi_14":73.67,"sma_20":2497.0,"sma_60":2352.08,"sma_120":2184.03},{"date":"2025-11-05","open":2671,"high":2671,"low":2476,"close":2546,"volume":51637,"rsi_14":60.07,"sma_20":2511.25,"sma_60":2358.48,"sma_120":2191.65},{"date":"2025-11-06","open":2546,"high":2729,"low":2546,"close":2671,"volume":43179,"rsi_14":65.42,"sma_20":2529.5,"sma_60":2366.88,"sma_120":2200.51},{"date":"2025-11-07","open":2611,"high":2611,"low":2447,"close":2497,"volume":14631,"rsi_14":54.21,"sma_20":2539.0,"sma_60":2370.88,"sma_120":2207.93},{"date":"2025-11-10","open":2496,"high":2596,"low":2496,"close":2596,"volume":6185,"rsi_14":55.58,"sma_20":2556.25,"sma_60":2377.7,"sma_120":2216.18},{"date":"2025-11-11","open":2596,"high":2661,"low":2541,"close":2626,"volume":11448,"rsi_14":54.61,"sma_20":2575.25,"sma_60":2384.2,"sma_120":2224.91},{"date":"2025-11-12","open":2646,"high":2785,"low":2646,"close":2785,"volume":17942,"rsi_14":61.35,"sma_20":2598.95,"sma_60":2393.43,"sma_120":2235.03},{"date":"2025-11-13","open":2790,"high":2875,"low":2760,"close":2835,"volume":14607,"rsi_14":60.26,"sma_20":2622.15,"sma_60":2402.67,"sma_120":2245.82},{"date":"2025-11-14","open":2790,"high":2790,"low":2537,"close":2730,"volume":19276,"rsi_14":52.01,"sma_20":2640.35,"sma_60":2410.32,"sma_120":2255.95},{"date":"2025-11-17","open":2730,"high":2730,"low":2657,"close":2681,"volume":41649,"rsi_14":48.41,"sma_20":2654.3,"sma_60":2417.72,"sma_120":2265.37},{"date":"2025-11-18","open":2671,"high":2671,"low":2511,"close":2521,"volume":56139,"rsi_14":40.21,"sma_20":2657.05,"sma_60":2422.22,"sma_120":2273.64},{"date":"2025-11-19","open":2517,"high":2517,"low":2392,"close":2467,"volume":58865,"rsi_14":42.88,"sma_20":2654.3,"sma_60":2426.78,"sma_120":2281.89},{"date":"2025-11-20","open":2506,"high":2541,"low":2487,"close":2516,"volume":55479,"rsi_14":42.24,"sma_20":2655.3,"sma_60":2432.52,"sma_120":2290.08},{"date":"2025-11-21","open":2517,"high":2517,"low":2382,"close":2487,"volume":28479,"rsi_14":42.55,"sma_20":2650.55,"sma_60":2437.83,"sma_120":2297.86},{"date":"2025-11-24","open":2412,"high":2566,"low":2407,"close":2437,"volume":92021,"rsi_14":40.25,"sma_20":2638.35,"sma_60":2441.25,"sma_120":2304.84},{"date":"2025-11-25","open":2437,"high":2442,"low":2327,"close":2367,"volume":32356,"rsi_14":42.55,"sma_20":2620.65,"sma_60":2442.83,"sma_120":2310.98},{"date":"2025-11-26","open":2367,"high":2521,"low":2367,"close":2521,"volume":26389,"rsi_14":43.94,"sma_20":2607.45,"sma_60":2447.42,"sma_120":2318.57},{"date":"2025-11-27","open":2457,"high":2526,"low":2457,"close":2516,"volume":3800,"rsi_14":51.22,"sma_20":2601.25,"sma_60":2452.18,"sma_120":2325.86},{"date":"2025-11-28","open":2457,"high":2502,"low":2397,"close":2437,"volume":34805,"rsi_14":42.62,"sma_20":2587.85,"sma_60":2456.6,"sma_120":2332.1},{"date":"2025-12-01","open":2437,"high":2462,"low":2402,"close":2427,"volume":48320,"rsi_14":40.53,"sma_20":2575.9,"sma_60":2460.18,"sma_120":2337.88},{"date":"2025-12-02","open":2412,"high":2437,"low":2402,"close":2437,"volume":12286,"rsi_14":30.4,"sma_20":2563.75,"sma_60":2465.02,"sma_120":2343.01},{"date":"2025-12-03","open":2457,"high":2511,"low":2437,"close":2511,"volume":41898,"rsi_14":32.33,"sma_20":2562.3,"sma_60":2471.02,"sma_120":2348.23},{"date":"2025-12-04","open":2462,"high":2487,"low":2407,"close":2412,"volume":45466,"rsi_14":32.51,"sma_20":2549.6,"sma_60":2473.95,"sma_120":2352.36},{"date":"2025-12-05","open":2417,"high":2432,"low":2407,"close":2432,"volume":7481,"rsi_14":35.95,"sma_20":2546.65,"sma_60":2477.38,"sma_120":2356.86},{"date":"2025-12-08","open":2427,"high":2427,"low":2402,"close":2427,"volume":7826,"rsi_14":43.74,"sma_20":2538.45,"sma_60":2480.57,"sma_120":2361.44},{"date":"2025-12-09","open":2427,"high":2447,"low":2397,"close":2447,"volume":10691,"rsi_14":48.96,"sma_20":2529.75,"sma_60":2483.75,"sma_120":2366.27},{"date":"2025-12-10","open":2452,"high":2452,"low":2392,"close":2407,"volume":2322,"rsi_14":42.19,"sma_20":2511.1,"sma_60":2486.43,"sma_120":2370.82},{"date":"2025-12-11","open":2407,"high":2407,"low":2332,"close":2362,"volume":9209,"rsi_14":41.26,"sma_20":2487.7,"sma_60":2488.37,"sma_120":2373.48},{"date":"2025-12-12","open":2387,"high":2392,"low":2347,"close":2387,"volume":13092,"rsi_14":46.65,"sma_20":2470.8,"sma_60":2488.97,"sma_120":2376.23},{"date":"2025-12-15","open":2347,"high":2437,"low":2347,"close":2437,"volume":27264,"rsi_14":55.97,"sma_20":2458.9,"sma_60":2490.15,"sma_120":2378.36},{"date":"2025-12-16","open":2382,"high":2492,"low":2288,"close":2318,"volume":36017,"rsi_14":33.44,"sma_20":2448.95,"sma_60":2489.42,"sma_120":2379.4},{"date":"2025-12-17","open":2288,"high":2337,"low":2268,"close":2337,"volume":9541,"rsi_14":35.48,"sma_20":2442.75,"sma_60":2488.35,"sma_120":2379.95},{"date":"2025-12-18","open":2327,"high":2327,"low":2173,"close":2263,"volume":12022,"rsi_14":35.77,"sma_20":2430.3,"sma_60":2485.78,"sma_120":2380.32},{"date":"2025-12-19","open":2228,"high":2238,"low":2183,"close":2238,"volume":33224,"rsi_14":34.92,"sma_20":2418.1,"sma_60":2482.8,"sma_120":2381.66},{"date":"2025-12-22","open":2238,"high":2278,"low":2238,"close":2278,"volume":59760,"rsi_14":37.88,"sma_20":2410.4,"sma_60":2480.23,"sma_120":2383.7},{"date":"2025-12-23","open":2278,"high":2288,"low":2243,"close":2263,"volume":9002,"rsi_14":29.17,"sma_20":2405.45,"sma_60":2477.92,"sma_120":2384.53},{"date":"2025-12-24","open":2258,"high":2273,"low":2258,"close":2268,"volume":8969,"rsi_14":35.64,"sma_20":2393.0,"sma_60":2476.85,"sma_120":2385.12},{"date":"2025-12-26","open":2268,"high":2283,"low":2223,"close":2228,"volume":25955,"rsi_14":30.48,"sma_20":2378.5,"sma_60":2474.28,"sma_120":2385.53},{"date":"2025-12-29","open":2240,"high":2290,"low":2210,"close":2290,"volume":6864,"rsi_14":36.84,"sma_20":2370.5,"sma_60":2473.3,"sma_120":2385.12},{"date":"2025-12-30","open":2285,"high":2295,"low":2260,"close":2270,"volume":28887,"rsi_14":33.33,"sma_20":2362.0,"sma_60":2471.65,"sma_120":2385.01},{"date":"2026-01-02","open":2275,"high":2390,"low":2275,"close":2375,"volume":23053,"rsi_14":46.46,"sma_20":2358.25,"sma_60":2473.0,"sma_120":2385.18},{"date":"2026-01-05","open":2375,"high":2420,"low":2370,"close":2420,"volume":72685,"rsi_14":53.54,"sma_20":2353.0,"sma_60":2475.52,"sma_120":2385.73},{"date":"2026-01-06","open":2420,"high":2447,"low":2370,"close":2440,"volume":6178,"rsi_14":53.17,"sma_20":2353.75,"sma_60":2477.62,"sma_120":2386.37},{"date":"2026-01-07","open":2485,"high":2505,"low":2340,"close":2430,"volume":18904,"rsi_14":48.31,"sma_20":2353.0,"sma_60":2479.55,"sma_120":2386.62},{"date":"2026-01-08","open":2385,"high":2425,"low":2385,"close":2425,"volume":4938,"rsi_14":60.0,"sma_20":2352.25,"sma_60":2482.32,"sma_120":2386.72},{"date":"2026-01-09","open":2430,"high":2440,"low":2385,"close":2440,"volume":6384,"rsi_14":59.57,"sma_20":2351.25,"sma_60":2485.42,"sma_120":2387.31},{"date":"2026-01-12","open":2445,"high":2465,"low":2405,"close":2435,"volume":6044,"rsi_14":70.0,"sma_20":2352.0,"sma_60":2487.35,"sma_120":2387.48},{"date":"2026-01-13","open":2440,"high":2635,"low":2400,"close":2635,"volume":45715,"rsi_14":83.48,"sma_20":2365.0,"sma_60":2491.62,"sma_120":2389.45},{"date":"2026-01-14","open":2650,"high":2650,"low":2570,"close":2595,"volume":10616,"rsi_14":76.52,"sma_20":2374.75,"sma_60":2495.3,"sma_120":2391.46},{"date":"2026-01-15","open":2595,"high":2630,"low":2570,"close":2620,"volume":5706,"rsi_14":79.49,"sma_20":2383.25,"sma_60":2498.82,"sma_120":2393.55},{"date":"2026-01-16","open":2650,"high":2650,"low":2495,"close":2550,"volume":14212,"rsi_14":70.77,"sma_20":2394.25,"sma_60":2500.08,"sma_120":2394.68},{"date":"2026-01-19","open":2570,"high":2570,"low":2480,"close":2525,"volume":5137,"rsi_14":72.44,"sma_20":2403.0,"sma_60":2500.02,"sma_120":2396.07},{"date":"2026-01-20","open":2550,"high":2620,"low":2400,"close":2600,"volume":19633,"rsi_14":73.48,"sma_20":2419.25,"sma_60":2501.62,"sma_120":2398.2},{"date":"2026-01-21","open":2600,"high":2600,"low":2325,"close":2400,"volume":51467,"rsi_14":57.74,"sma_20":2426.75,"sma_60":2498.47,"sma_120":2398.75},{"date":"2026-01-22","open":2410,"high":2495,"low":2400,"close":2495,"volume":15527,"rsi_14":57.23,"sma_20":2437.0,"sma_60":2495.25,"sma_120":2400.05},{"date":"2026-01-23","open":2550,"high":2585,"low":2425,"close":2555,"volume":12918,"rsi_14":57.99,"sma_20":2451.0,"sma_60":2492.37,"sma_120":2402.35},{"date":"2026-01-26","open":2590,"high":2640,"low":2580,"close":2640,"volume":18595,"rsi_14":60.99,"sma_20":2469.0,"sma_60":2489.82,"sma_120":2405.15},{"date":"2026-01-27","open":2550,"high":2675,"low":2550,"close":2650,"volume":25487,"rsi_14":62.09,"sma_20":2489.5,"sma_60":2489.75,"sma_120":2408.03},{"date":"2026-01-28","open":2700,"high":2720,"low":2640,"close":2690,"volume":21590,"rsi_14":64.02,"sma_20":2509.5,"sma_60":2489.28,"sma_120":2411.71},{"date":"2026-01-29","open":2720,"high":2720,"low":2570,"close":2705,"volume":14351,"rsi_14":64.02,"sma_20":2531.25,"sma_60":2489.72,"sma_120":2416.75},{"date":"2026-01-30","open":2730,"high":2730,"low":2590,"close":2600,"volume":14664,"rsi_14":57.89,"sma_20":2542.5,"sma_60":2488.17,"sma_120":2420.12},{"date":"2026-02-02","open":2660,"high":2660,"low":2365,"close":2430,"volume":36537,"rsi_14":39.9,"sma_20":2543.0,"sma_60":2486.1,"sma_120":2422.29},{"date":"2026-02-03","open":2485,"high":2545,"low":2400,"close":2465,"volume":11598,"rsi_14":43.56,"sma_20":2544.25,"sma_60":2482.53,"sma_120":2424.71},{"date":"2026-02-04","open":2480,"high":2500,"low":2450,"close":2470,"volume":26059,"rsi_14":42.42,"sma_20":2546.25,"sma_60":2481.97,"sma_120":2426.43},{"date":"2026-02-05","open":2470,"high":2500,"low":2380,"close":2395,"volume":6958,"rsi_14":42.21,"sma_20":2544.75,"sma_60":2478.48,"sma_120":2428.09},{"date":"2026-02-06","open":2350,"high":2360,"low":2295,"close":2350,"volume":13909,"rsi_14":41.38,"sma_20":2540.25,"sma_60":2473.75,"sma_120":2428.97},{"date":"2026-02-09","open":2380,"high":2440,"low":2380,"close":2405,"volume":6306,"rsi_14":40.2,"sma_20":2538.75,"sma_60":2467.28,"sma_120":2430.36},{"date":"2026-02-10","open":2440,"high":2472,"low":2400,"close":2435,"volume":5699,"rsi_14":52.12,"sma_20":2528.75,"sma_60":2460.48,"sma_120":2431.57},{"date":"2026-02-11","open":2450,"high":2535,"low":2450,"close":2525,"volume":7007,"rsi_14":51.83,"sma_20":2525.25,"sma_60":2456.93,"sma_120":2433.62},{"date":"2026-02-12","open":2525,"high":2585,"low":2520,"close":2580,"volume":8213,"rsi_14":51.53,"sma_20":2523.25,"sma_60":2455.13,"sma_120":2436.43},{"date":"2026-02-13","open":2580,"high":2580,"low":2500,"close":2540,"volume":6903,"rsi_14":43.51,"sma_20":2522.75,"sma_60":2455.32,"sma_120":2438.77},{"date":"2026-02-19","open":2540,"high":2675,"low":2540,"close":2665,"volume":29859,"rsi_14":50.85,"sma_20":2529.75,"sma_60":2458.5,"sma_120":2442.64},{"date":"2026-02-20","open":2700,"high":2740,"low":2600,"close":2720,"volume":60045,"rsi_14":51.67,"sma_20":2535.75,"sma_60":2461.77,"sma_120":2447.14},{"date":"2026-02-23","open":2760,"high":2880,"low":2605,"close":2875,"volume":50266,"rsi_14":58.17,"sma_20":2559.5,"sma_60":2468.12,"sma_120":2452.97},{"date":"2026-02-24","open":2880,"high":2960,"low":2770,"close":2940,"volume":58749,"rsi_14":67.0,"sma_20":2581.75,"sma_60":2476.38,"sma_120":2458.82},{"date":"2026-02-25","open":2990,"high":2990,"low":2750,"close":2925,"volume":47159,"rsi_14":79.29,"sma_20":2600.25,"sma_60":2485.57,"sma_120":2464.2},{"date":"2026-02-26","open":3010,"high":3030,"low":2935,"close":2965,"volume":35675,"rsi_14":79.41,"sma_20":2616.5,"sma_60":2492.83,"sma_120":2470.12},{"date":"2026-02-27","open":2890,"high":3060,"low":2800,"close":2950,"volume":23968,"rsi_14":77.91,"sma_20":2631.5,"sma_60":2499.83,"sma_120":2476.01},{"date":"2026-03-03","open":2940,"high":2940,"low":2660,"close":2690,"volume":47824,"rsi_14":64.11,"sma_20":2631.5,"sma_60":2503.83,"sma_120":2480.22},{"date":"2026-03-04","open":2610,"high":2610,"low":2420,"close":2420,"volume":11208,"rsi_14":52.76,"sma_20":2617.25,"sma_60":2503.5,"sma_120":2481.84},{"date":"2026-03-05","open":2480,"high":2555,"low":2235,"close":2310,"volume":129590,"rsi_14":46.42,"sma_20":2602.75,"sma_60":2501.17,"sma_120":2483.09},{"date":"2026-03-06","open":2300,"high":2410,"low":2230,"close":2405,"volume":49417,"rsi_14":48.92,"sma_20":2601.5,"sma_60":2499.17,"sma_120":2485.09},{"date":"2026-03-09","open":2275,"high":2415,"low":2140,"close":2245,"volume":53997,"rsi_14":40.41,"sma_20":2590.5,"sma_60":2496.17,"sma_120":2485.06},{"date":"2026-03-10","open":2290,"high":2370,"low":2270,"close":2340,"volume":4391,"rsi_14":42.0,"sma_20":2584.0,"sma_60":2494.42,"sma_120":2485.9},{"date":"2026-03-11","open":2310,"high":2430,"low":2290,"close":2380,"volume":19952,"rsi_14":44.67,"sma_20":2583.25,"sma_60":2493.42,"sma_120":2486.99},{"date":"2026-03-12","open":2305,"high":2365,"low":2280,"close":2365,"volume":27531,"rsi_14":39.21,"sma_20":2584.0,"sma_60":2491.83,"sma_120":2487.79},{"date":"2026-03-13","open":2365,"high":2365,"low":2210,"close":2360,"volume":15638,"rsi_14":36.57,"sma_20":2581.75,"sma_60":2490.83,"sma_120":2488.63},{"date":"2026-03-16","open":2305,"high":2330,"low":2245,"close":2290,"volume":3038,"rsi_14":26.69,"sma_20":2574.5,"sma_60":2489.42,"sma_120":2488.89},{"date":"2026-03-17","open":2300,"high":2360,"low":2300,"close":2315,"volume":25803,"rsi_14":24.28,"sma_20":2564.0,"sma_60":2488.0,"sma_120":2488.48},{"date":"2026-03-18","open":2300,"high":2390,"low":2300,"close":2360,"volume":21965,"rsi_14":27.31,"sma_20":2553.0,"sma_60":2486.5,"sma_120":2488.32},{"date":"2026-03-19","open":2350,"high":2350,"low":2255,"close":2300,"volume":13897,"rsi_14":23.72,"sma_20":2541.0,"sma_60":2486.0,"sma_120":2487.71},{"date":"2026-03-20","open":2275,"high":2340,"low":2275,"close":2335,"volume":3108,"rsi_14":26.07,"sma_20":2524.5,"sma_60":2485.75,"sma_120":2487.05},{"date":"2026-03-23","open":2280,"high":2280,"low":2015,"close":2015,"volume":12670,"rsi_14":24.91,"sma_20":2489.25,"sma_60":2481.42,"sma_120":2483.6},{"date":"2026-03-24","open":2100,"high":2240,"low":2100,"close":2205,"volume":9393,"rsi_14":41.5,"sma_20":2455.75,"sma_60":2480.67,"sma_120":2481.73},{"date":"2026-03-25","open":2250,"high":2340,"low":2250,"close":2250,"volume":4625,"rsi_14":47.5,"sma_20":2421.25,"sma_60":2480.0,"sma_120":2480.12},{"date":"2026-03-26","open":2260,"high":2370,"low":2260,"close":2270,"volume":10623,"rsi_14":44.0,"sma_20":2388.5,"sma_60":2479.92,"sma_120":2478.92},{"date":"2026-03-27","open":2245,"high":2355,"low":2210,"close":2345,"volume":17806,"rsi_14":54.81,"sma_20":2357.5,"sma_60":2481.0,"sma_120":2478.93},{"date":"2026-03-30","open":2340,"high":2340,"low":2235,"close":2320,"volume":3813,"rsi_14":48.97,"sma_20":2326.0,"sma_60":2482.33,"sma_120":2478.31},{"date":"2026-03-31","open":2330,"high":2330,"low":2190,"close":2190,"volume":14394,"rsi_14":41.04,"sma_20":2301.0,"sma_60":2480.67,"sma_120":2476.98},{"date":"2026-04-01","open":2265,"high":2390,"low":2265,"close":2380,"volume":23082,"rsi_14":50.61,"sma_20":2299.0,"sma_60":2482.5,"sma_120":2477.07},{"date":"2026-04-02","open":2370,"high":2440,"low":2207,"close":2285,"volume":33147,"rsi_14":47.17,"sma_20":2297.75,"sma_60":2481.0,"sma_120":2477.0},{"date":"2026-04-03","open":2285,"high":2320,"low":2250,"close":2255,"volume":1872,"rsi_14":48.64,"sma_20":2290.25,"sma_60":2478.25,"sma_120":2476.88},{"date":"2026-04-06","open":2270,"high":2305,"low":2240,"close":2260,"volume":4404,"rsi_14":47.83,"sma_20":2291.0,"sma_60":2475.25,"sma_120":2476.43},{"date":"2026-04-07","open":2290,"high":2330,"low":2220,"close":2245,"volume":14984,"rsi_14":45.34,"sma_20":2286.25,"sma_60":2472.17,"sma_120":2475.86},{"date":"2026-04-08","open":2280,"high":2375,"low":2280,"close":2330,"volume":33090,"rsi_14":51.19,"sma_20":2283.75,"sma_60":2470.58,"sma_120":2476.45},{"date":"2026-04-09","open":2350,"high":2385,"low":2330,"close":2380,"volume":38253,"rsi_14":51.76,"sma_20":2284.5,"sma_60":2469.58,"sma_120":2477.5},{"date":"2026-04-10","open":2390,"high":2415,"low":2380,"close":2405,"volume":5532,"rsi_14":69.9,"sma_20":2286.75,"sma_60":2469.08,"sma_120":2478.22},{"date":"2026-04-13","open":2370,"high":2370,"low":2305,"close":2350,"volume":31012,"rsi_14":58.58,"sma_20":2289.75,"sma_60":2464.33,"sma_120":2477.97},{"date":"2026-04-14","open":2360,"high":2405,"low":2300,"close":2400,"volume":9175,"rsi_14":58.82,"sma_20":2294.0,"sma_60":2461.08,"sma_120":2478.19},{"date":"2026-04-15","open":2410,"high":2470,"low":2410,"close":2450,"volume":8568,"rsi_14":60.23,"sma_20":2298.5,"sma_60":2458.25,"sma_120":2478.53},{"date":"2026-04-16","open":2460,"high":2595,"low":2460,"close":2570,"volume":26223,"rsi_14":62.16,"sma_20":2312.0,"sma_60":2458.58,"sma_120":2479.33},{"date":"2026-04-17","open":2570,"high":2615,"low":2570,"close":2605,"volume":17986,"rsi_14":65.24,"sma_20":2325.5,"sma_60":2459.92,"sma_120":2479.97},{"date":"2026-04-20","open":2620,"high":2700,"low":2620,"close":2675,"volume":11902,"rsi_14":77.71,"sma_20":2358.5,"sma_60":2461.17,"sma_120":2481.39},{"date":"2026-04-21","open":2690,"high":2795,"low":2690,"close":2795,"volume":18437,"rsi_14":75.78,"sma_20":2388.0,"sma_60":2467.75,"sma_120":2483.11},{"date":"2026-04-22","open":2840,"high":2880,"low":2700,"close":2880,"volume":56126,"rsi_14":87.42,"sma_20":2419.5,"sma_60":2474.17,"sma_120":2484.71},{"date":"2026-04-23","open":2895,"high":2900,"low":2700,"close":2740,"volume":23508,"rsi_14":76.8,"sma_20":2443.0,"sma_60":2477.25,"sma_120":2484.81},{"date":"2026-04-24","open":2750,"high":2855,"low":2750,"close":2840,"volume":24815,"rsi_14":79.0,"sma_20":2467.75,"sma_60":2480.58,"sma_120":2485.2},{"date":"2026-04-27","open":2860,"high":2860,"low":2775,"close":2790,"volume":11843,"rsi_14":76.33,"sma_20":2491.25,"sma_60":2482.92,"sma_120":2486.33},{"date":"2026-04-28","open":2800,"high":2965,"low":2765,"close":2965,"volume":46260,"rsi_14":78.22,"sma_20":2530.0,"sma_60":2487.5,"sma_120":2488.39},{"date":"2026-04-29","open":2965,"high":3175,"low":2965,"close":3010,"volume":17145,"rsi_14":78.12,"sma_20":2561.5,"sma_60":2492.58,"sma_120":2491.15},{"date":"2026-04-30","open":3025,"high":3035,"low":2800,"close":2830,"volume":53102,"rsi_14":66.67,"sma_20":2588.75,"sma_60":2496.42,"sma_120":2492.29},{"date":"2026-05-04","open":2870,"high":3150,"low":2800,"close":2940,"volume":45092,"rsi_14":72.18,"sma_20":2623.0,"sma_60":2504.92,"sma_120":2495.51},{"date":"2026-05-06","open":2975,"high":3065,"low":2900,"close":2925,"volume":13148,"rsi_14":70.27,"sma_20":2656.25,"sma_60":2512.58,"sma_120":2497.56},{"date":"2026-05-07","open":2885,"high":3050,"low":2815,"close":2905,"volume":6757,"rsi_14":67.98,"sma_20":2689.25,"sma_60":2519.83,"sma_120":2500.9},{"date":"2026-05-08","open":2820,"high":2980,"low":2800,"close":2900,"volume":7151,"rsi_14":64.35,"sma_20":2717.75,"sma_60":2528.25,"sma_120":2503.37},{"date":"2026-05-11","open":2800,"high":2815,"low":2655,"close":2765,"volume":22860,"rsi_14":56.4,"sma_20":2737.0,"sma_60":2535.17,"sma_120":2504.46},{"date":"2026-05-12","open":2790,"high":2790,"low":2510,"close":2685,"volume":28887,"rsi_14":50.4,"sma_20":2751.0,"sma_60":2539.83,"sma_120":2503.56},{"date":"2026-05-13","open":2685,"high":2700,"low":2470,"close":2605,"volume":13724,"rsi_14":42.21,"sma_20":2763.75,"sma_60":2542.67,"sma_120":2501.57},{"date":"2026-05-14","open":2605,"high":2810,"low":2605,"close":2810,"volume":27810,"rsi_14":47.39,"sma_20":2784.25,"sma_60":2547.42,"sma_120":2502.18},{"date":"2026-05-15","open":2855,"high":2890,"low":2600,"close":2700,"volume":44432,"rsi_14":48.47,"sma_20":2796.75,"sma_60":2549.42,"sma_120":2502.28},{"date":"2026-05-18","open":2690,"high":2700,"low":2390,"close":2470,"volume":22137,"rsi_14":37.15,"sma_20":2791.75,"sma_60":2548.25,"sma_120":2501.78},{"date":"2026-05-19","open":2480,"high":2570,"low":2385,"close":2450,"volume":4241,"rsi_14":37.94,"sma_20":2784.0,"sma_60":2544.67,"sma_120":2501.58},{"date":"2026-05-20","open":2390,"high":2405,"low":2265,"close":2405,"volume":51451,"rsi_14":28.12,"sma_20":2770.5,"sma_60":2539.42,"sma_120":2500.59},{"date":"2026-05-21","open":2405,"high":2500,"low":2405,"close":2445,"volume":61463,"rsi_14":27.84,"sma_20":2753.0,"sma_60":2532.25,"sma_120":2500.18},{"date":"2026-05-22","open":2460,"high":2685,"low":2460,"close":2560,"volume":19084,"rsi_14":38.84,"sma_20":2737.0,"sma_60":2525.92,"sma_120":2501.15},{"date":"2026-05-26","open":2630,"high":2805,"low":2510,"close":2520,"volume":76320,"rsi_14":31.58,"sma_20":2726.0,"sma_60":2519.17,"sma_120":2502.37},{"date":"2026-05-27","open":2520,"high":2585,"low":2450,"close":2485,"volume":11546,"rsi_14":31.03,"sma_20":2708.25,"sma_60":2511.17,"sma_120":2502.0},{"date":"2026-05-28","open":2500,"high":2645,"low":2420,"close":2555,"volume":35149,"rsi_14":35.54,"sma_20":2696.5,"sma_60":2504.58,"sma_120":2502.21},{"date":"2026-05-29","open":2565,"high":2725,"low":2565,"close":2660,"volume":14795,"rsi_14":40.84,"sma_20":2681.25,"sma_60":2504.08,"sma_120":2503.96},{"date":"2026-06-01","open":2645,"high":2865,"low":2645,"close":2760,"volume":34566,"rsi_14":49.8,"sma_20":2668.75,"sma_60":2509.75,"sma_120":2506.62},{"date":"2026-06-02","open":2750,"high":2850,"low":2570,"close":2710,"volume":47177,"rsi_14":51.0,"sma_20":2662.75,"sma_60":2516.42,"sma_120":2508.79},{"date":"2026-06-04","open":2710,"high":2710,"low":2510,"close":2670,"volume":28674,"rsi_14":52.7,"sma_20":2649.25,"sma_60":2520.83,"sma_120":2510.0},{"date":"2026-06-05","open":2595,"high":2595,"low":2380,"close":2410,"volume":22874,"rsi_14":34.13,"sma_20":2623.5,"sma_60":2523.58,"sma_120":2509.88},{"date":"2026-06-08","open":2480,"high":2480,"low":2090,"close":2120,"volume":35018,"rsi_14":29.86,"sma_20":2584.25,"sma_60":2519.92,"sma_120":2507.17},{"date":"2026-06-09","open":2195,"high":2220,"low":2120,"close":2195,"volume":5123,"rsi_14":39.3,"sma_20":2549.0,"sma_60":2516.83,"sma_120":2505.12},{"date":"2026-06-10","open":2140,"high":2140,"low":2000,"close":2005,"volume":12976,"rsi_14":34.71,"sma_20":2511.0,"sma_60":2510.83,"sma_120":2501.33},{"date":"2026-06-11","open":1947,"high":2095,"low":1900,"close":2095,"volume":11269,"rsi_14":39.67,"sma_20":2481.5,"sma_60":2506.42,"sma_120":2498.62},{"date":"2026-06-12","open":2095,"high":2335,"low":2095,"close":2180,"volume":22053,"rsi_14":41.42,"sma_20":2460.25,"sma_60":2504.58,"sma_120":2497.0},{"date":"2026-06-15","open":2200,"high":2365,"low":2200,"close":2330,"volume":12236,"rsi_14":42.72,"sma_20":2436.25,"sma_60":2504.83,"sma_120":2496.42},{"date":"2026-06-16","open":2410,"high":2410,"low":2250,"close":2285,"volume":52150,"rsi_14":42.59,"sma_20":2415.5,"sma_60":2503.58,"sma_120":2495.04},{"date":"2026-06-17","open":2280,"high":2350,"low":2180,"close":2265,"volume":11329,"rsi_14":42.99,"sma_20":2405.25,"sma_60":2503.0,"sma_120":2494.5},{"date":"2026-06-18","open":2330,"high":2360,"low":2140,"close":2165,"volume":12968,"rsi_14":37.81,"sma_20":2391.0,"sma_60":2500.17,"sma_120":2492.96},{"date":"2026-06-19","open":2140,"high":2305,"low":2080,"close":2205,"volume":34065,"rsi_14":35.18,"sma_20":2381.0,"sma_60":2503.33,"sma_120":2492.38},{"date":"2026-06-22","open":2260,"high":2260,"low":2000,"close":2095,"volume":13573,"rsi_14":28.48,"sma_20":2363.5,"sma_60":2501.5,"sma_120":2491.08},{"date":"2026-06-23","open":2120,"high":2120,"low":1765,"close":1777,"volume":30298,"rsi_14":24.27,"sma_20":2324.35,"sma_60":2493.62,"sma_120":2486.81},{"date":"2026-06-24","open":1830,"high":1855,"low":1709,"close":1816,"volume":6583,"rsi_14":26.43,"sma_20":2289.15,"sma_60":2486.05,"sma_120":2482.98},{"date":"2026-06-25","open":1944,"high":1944,"low":1773,"close":1824,"volume":10109,"rsi_14":31.22,"sma_20":2256.1,"sma_60":2477.37,"sma_120":2479.18},{"date":"2026-06-26","open":1826,"high":1826,"low":1610,"close":1630,"volume":15131,"rsi_14":33.27,"sma_20":2209.85,"sma_60":2465.87,"sma_120":2474.1},{"date":"2026-06-29","open":1631,"high":1926,"low":1631,"close":1916,"volume":24007,"rsi_14":41.67,"sma_20":2172.65,"sma_60":2461.3,"sma_120":2470.98},{"date":"2026-06-30","open":1802,"high":1909,"low":1802,"close":1850,"volume":5332,"rsi_14":45.0,"sma_20":2127.15,"sma_60":2452.47,"sma_120":2467.48},{"date":"2026-07-01","open":1885,"high":1896,"low":1800,"close":1845,"volume":11392,"rsi_14":41.47,"sma_20":2083.9,"sma_60":2445.13,"sma_120":2463.07},{"date":"2026-07-02","open":1900,"high":1900,"low":1810,"close":1836,"volume":7841,"rsi_14":37.63,"sma_20":2042.2,"sma_60":2438.15,"sma_120":2458.2},{"date":"2026-07-03","open":1890,"high":1890,"low":1720,"close":1802,"volume":5546,"rsi_14":29.28,"sma_20":2011.8,"sma_60":2430.52,"sma_120":2452.88},{"date":"2026-07-06","open":1840,"high":1846,"low":1700,"close":1759,"volume":1376,"rsi_14":29.32,"sma_20":1993.75,"sma_60":2422.42,"sma_120":2447.29},{"date":"2026-07-07","open":1759,"high":1759,"low":1701,"close":1738,"volume":752,"rsi_14":29.3,"sma_20":1970.9,"sma_60":2412.55,"sma_120":2441.57},{"date":"2026-07-08","open":1800,"high":1809,"low":1615,"close":1649,"volume":24755,"rsi_14":29.56,"sma_20":1953.1,"sma_60":2400.37,"sma_120":2434.97},{"date":"2026-07-09","open":1710,"high":1710,"low":1540,"close":1545,"volume":45434,"rsi_14":25.11,"sma_20":1925.6,"sma_60":2386.03,"sma_120":2427.56},{"date":"2026-07-10","open":1600,"high":1735,"low":1600,"close":1709,"volume":34858,"rsi_14":36.01,"sma_20":1902.05,"sma_60":2375.35,"sma_120":2419.84},{"date":"2026-07-13","open":1770,"high":1770,"low":1653,"close":1665,"volume":11885,"rsi_14":44.94,"sma_20":1868.8,"sma_60":2363.1,"sma_120":2412.09},{"date":"2026-07-14","open":1632,"high":1635,"low":1500,"close":1545,"volume":7258,"rsi_14":38.58,"sma_20":1831.8,"sma_60":2348.02,"sma_120":2403.13},{"date":"2026-07-15","open":1610,"high":1630,"low":1500,"close":1600,"volume":26420,"rsi_14":40.92,"sma_20":1798.55,"sma_60":2331.85,"sma_120":2395.22},{"date":"2026-07-16","open":1660,"high":1730,"low":1460,"close":1572,"volume":1877,"rsi_14":47.28,"sma_20":1768.9,"sma_60":2314.63,"sma_120":2387.28},{"date":"2026-07-20","open":1561,"high":1561,"low":1450,"close":1461,"volume":3792,"rsi_14":24.52,"sma_20":1731.7,"sma_60":2294.4,"sma_120":2377.78},{"date":"2026-07-21","open":1471,"high":1506,"low":1398,"close":1485,"volume":21404,"rsi_14":28.55,"sma_20":1701.2,"sma_60":2272.57,"sma_120":2370.16},{"date":"2026-07-22","open":1500,"high":1600,"low":1488,"close":1488,"volume":18326,"rsi_14":28.98,"sma_20":1686.75,"sma_60":2249.37,"sma_120":2361.77},{"date":"2026-07-23","open":1510,"high":1695,"low":1510,"close":1695,"volume":41795,"rsi_14":43.27,"sma_20":1680.7,"sma_60":2231.95,"sma_120":2354.6},{"date":"2026-07-24","open":1719,"high":1719,"low":1555,"close":1649,"volume":67528,"rsi_14":42.78,"sma_20":1671.95,"sma_60":2212.1,"sma_120":2346.34},{"date":"2026-07-27","open":1673,"high":1753,"low":1670,"close":1719,"volume":32981,"rsi_14":48.16,"sma_20":1676.4,"sma_60":2194.25,"sma_120":2338.58},{"date":"2026-07-28","open":1742,"high":1742,"low":1632,"close":1654,"volume":9285,"rsi_14":46.28,"sma_20":1663.3,"sma_60":2172.4,"sma_120":2329.95},{"date":"2026-07-29","open":1564,"high":1619,"low":1353,"close":1496,"volume":27149,"rsi_14":43.62,"sma_20":1645.6,"sma_60":2147.17,"sma_120":2319.88},{"date":"2026-07-30","open":1637,"high":1637,"low":1503,"close":1537,"volume":24131,"rsi_14":49.65,"sma_20":1630.2,"sma_60":2125.62,"sma_120":2311.02},{"date":"2026-07-31","open":1680,"high":1680,"low":1535,"close":1643,"volume":25261,"rsi_14":46.94,"sma_20":1620.55,"sma_60":2104.0,"sma_120":2304.46},{"date":"2026-08-03","open":1554,"high":1733,"low":1530,"close":1585,"volume":44105,"rsi_14":46.34,"sma_20":1609.7,"sma_60":2081.67,"sma_120":2297.12},{"date":"2026-08-04","open":1650,"high":1726,"low":1590,"close":1726,"volume":18981,"rsi_14":58.13,"sma_20":1608.05,"sma_60":2062.02,"sma_120":2290.93},{"date":"2026-08-05","open":1798,"high":1802,"low":1717,"close":1745,"volume":28311,"rsi_14":56.73,"sma_20":1608.4,"sma_60":2042.77,"sma_120":2285.51},{"date":"2026-08-06","open":1778,"high":1792,"low":1689,"close":1773,"volume":43281,"rsi_14":59.33,"sma_20":1614.6,"sma_60":2026.23,"sma_120":2280.7},{"date":"2026-08-07","open":1807,"high":1880,"low":1704,"close":1860,"volume":27879,"rsi_14":68.95,"sma_20":1630.35,"sma_60":2012.48,"sma_120":2276.16},{"date":"2026-08-10","open":1908,"high":1967,"low":1840,"close":1967,"volume":33295,"rsi_14":71.21,"sma_20":1643.25,"sma_60":2001.85,"sma_120":2272.26},{"date":"2026-08-11","open":2000,"high":2010,"low":1897,"close":1965,"volume":51393,"rsi_14":71.01,"sma_20":1658.25,"sma_60":1987.77,"sma_120":2267.59},{"date":"2026-08-12","open":2040,"high":2040,"low":1907,"close":1907,"volume":28905,"rsi_14":60.75,"sma_20":1676.35,"sma_60":1974.55,"sma_120":2261.98},{"date":"2026-08-13","open":1993,"high":1993,"low":1883,"close":1927,"volume":11678,"rsi_14":64.48,"sma_20":1692.7,"sma_60":1965.5,"sma_120":2256.88},{"date":"2026-08-14","open":1928,"high":1981,"low":1830,"close":1973,"volume":32137,"rsi_14":63.57,"sma_20":1712.75,"sma_60":1957.55,"sma_120":2251.11},{"date":"2026-08-18","open":1998,"high":1998,"low":1786,"close":1813,"volume":25558,"rsi_14":57.71,"sma_20":1730.35,"sma_60":1947.68,"sma_120":2243.55},{"date":"2026-08-19","open":1775,"high":1802,"low":1755,"close":1796,"volume":8976,"rsi_14":66.85,"sma_20":1745.9,"sma_60":1936.87,"sma_120":2234.56},{"date":"2026-08-20","open":1884,"high":1923,"low":1790,"close":1879,"volume":53182,"rsi_14":68.35,"sma_20":1765.45,"sma_60":1925.52,"sma_120":2225.72},{"date":"2026-08-21","open":1909,"high":1909,"low":1721,"close":1745,"volume":11833,"rsi_14":55.31,"sma_20":1767.95,"sma_60":1912.6,"sma_120":2215.88},{"date":"2026-08-24","open":1817,"high":1883,"low":1700,"close":1859,"volume":20389,"rsi_14":63.48,"sma_20":1778.45,"sma_60":1902.17,"sma_120":2206.67},{"date":"2026-08-25","open":1899,"high":1899,"low":1762,"close":1812,"volume":19133,"rsi_14":54.66,"sma_20":1783.1,"sma_60":1889.78,"sma_120":2197.18},{"date":"2026-08-26","open":1875,"high":1875,"low":1786,"close":1841,"volume":23017,"rsi_14":55.15,"sma_20":1792.45,"sma_60":1876.13,"sma_120":2190.11},{"date":"2026-08-27","open":1884,"high":1913,"low":1870,"close":1893,"volume":18668,"rsi_14":56.28,"sma_20":1812.3,"sma_60":1861.68,"sma_120":2185.72},{"date":"2026-08-28","open":1866,"high":1894,"low":1840,"close":1893,"volume":6912,"rsi_14":51.9,"sma_20":1830.1,"sma_60":1848.07,"sma_120":2182.24},{"date":"2026-08-31","open":1841,"high":1891,"low":1786,"close":1891,"volume":33907,"rsi_14":45.03,"sma_20":1842.5,"sma_60":1835.08,"sma_120":2177.96},{"date":"2026-09-01","open":1887,"high":1910,"low":1853,"close":1858,"volume":13629,"rsi_14":43.27,"sma_20":1856.15,"sma_60":1825.88,"sma_120":2174.73},{"date":"2026-09-02","open":1816,"high":1816,"low":1733,"close":1746,"volume":8432,"rsi_14":40.52,"sma_20":1857.15,"sma_60":1819.65,"sma_120":2169.78},{"date":"2026-09-03","open":1750,"high":1792,"low":1670,"close":1727,"volume":19550,"rsi_14":38.21,"sma_20":1856.25,"sma_60":1811.85,"sma_120":2164.34},{"date":"2026-09-04","open":1727,"high":1765,"low":1727,"close":1749,"volume":531,"rsi_14":36.41,"sma_20":1855.05,"sma_60":1807.58,"sma_120":2159.21},{"date":"2026-09-07","open":1760,"high":1795,"low":1676,"close":1768,"volume":6282,"rsi_14":46.71,"sma_20":1850.45,"sma_60":1802.13,"sma_120":2154.28},{"date":"2026-09-08","open":1768,"high":1768,"low":1657,"close":1657,"volume":23815,"rsi_14":41.06,"sma_20":1834.95,"sma_60":1793.42,"sma_120":2149.0},{"date":"2026-09-09","open":1667,"high":1700,"low":1633,"close":1700,"volume":11516,"rsi_14":37.86,"sma_20":1821.7,"sma_60":1782.92,"sma_120":2143.88},{"date":"2026-09-10","open":1700,"high":1700,"low":1626,"close":1682,"volume":22799,"rsi_14":44.93,"sma_20":1810.45,"sma_60":1772.87,"sma_120":2138.22},{"date":"2026-09-11","open":1643,"high":1655,"low":1607,"close":1639,"volume":7972,"rsi_14":30.0,"sma_20":1796.05,"sma_60":1762.43,"sma_120":2132.72},{"date":"2026-09-14","open":1600,"high":1615,"low":1585,"close":1615,"volume":5624,"rsi_14":31.31,"sma_20":1778.15,"sma_60":1753.27,"sma_120":2126.72},{"date":"2026-09-15","open":1615,"high":1643,"low":1597,"close":1628,"volume":16211,"rsi_14":29.16,"sma_20":1768.9,"sma_60":1743.65,"sma_120":2123.49},{"date":"2026-09-16","open":1627,"high":1627,"low":1573,"close":1580,"volume":6580,"rsi_14":19.13,"sma_20":1758.1,"sma_60":1735.07,"sma_120":2118.28},{"date":"2026-09-17","open":1580,"high":1597,"low":1570,"close":1573,"volume":2409,"rsi_14":18.87,"sma_20":1742.8,"sma_60":1731.67,"sma_120":2112.64},{"date":"2026-09-18","open":1597,"high":1597,"low":1569,"close":1578,"volume":2106,"rsi_14":19.73,"sma_20":1734.45,"sma_60":1727.7,"sma_120":2106.88},{"date":"2026-09-21","open":1569,"high":1585,"low":1530,"close":1536,"volume":49761,"rsi_14":19.39,"sma_20":1718.3,"sma_60":1722.9,"sma_120":2100.13},{"date":"2026-09-22","open":1545,"high":1565,"low":1545,"close":1553,"volume":12227,"rsi_14":27.61,"sma_20":1705.35,"sma_60":1721.62,"sma_120":2093.74},{"date":"2026-09-23","open":1560,"high":1560,"low":1499,"close":1517,"volume":13508,"rsi_14":26.56,"sma_20":1689.15,"sma_60":1714.97,"sma_120":2088.13},{"date":"2026-09-28","open":1525,"high":1600,"low":1525,"close":1585,"volume":22432,"rsi_14":33.4,"sma_20":1673.75,"sma_60":1710.55,"sma_120":2081.51},{"date":"2026-09-29","open":1585,"high":1585,"low":1510,"close":1538,"volume":8971,"rsi_14":27.97,"sma_20":1656.0,"sma_60":1705.43,"sma_120":2075.28},{"date":"2026-09-30","open":1540,"high":1573,"low":1534,"close":1555,"volume":5006,"rsi_14":38.08,"sma_20":1639.2,"sma_60":1700.75,"sma_120":2069.45},{"date":"2026-10-01","open":1560,"high":1617,"low":1560,"close":1609,"volume":36307,"rsi_14":39.64,"sma_20":1626.75,"sma_60":1697.53,"sma_120":2064.03},{"date":"2026-10-02","open":1615,"high":1645,"low":1615,"close":1645,"volume":7209,"rsi_14":45.95,"sma_20":1621.7,"sma_60":1695.63,"sma_120":2059.03},{"date":"2026-10-06","open":1645,"high":1657,"low":1620,"close":1650,"volume":5619,"rsi_14":51.31,"sma_20":1617.85,"sma_60":1694.17,"sma_120":2053.36},{"date":"2026-10-07","open":1650,"high":1679,"low":1640,"close":1645,"volume":7648,"rsi_14":53.75,"sma_20":1612.65,"sma_60":1694.1,"sma_120":2047.23},{"date":"2026-10-08","open":1606,"high":1607,"low":1551,"close":1568,"volume":8251,"rsi_14":43.53,"sma_20":1602.65,"sma_60":1694.48,"sma_120":2040.26},{"date":"2026-10-12","open":1575,"high":1605,"low":1505,"close":1531,"volume":9176,"rsi_14":44.59,"sma_20":1596.35,"sma_60":1691.52,"sma_120":2033.43},{"date":"2026-10-13","open":1415,"high":1509,"low":1389,"close":1485,"volume":15545,"rsi_14":41.06,"sma_20":1585.6,"sma_60":1688.52,"sma_120":2025.81},{"date":"2026-10-14","open":1490,"high":1555,"low":1490,"close":1536,"volume":5254,"rsi_14":46.1,"sma_20":1578.3,"sma_60":1688.37,"sma_120":2018.19},{"date":"2026-10-15","open":1454,"high":1479,"low":1393,"close":1427,"volume":12760,"rsi_14":40.99,"sma_20":1567.7,"sma_60":1685.48,"sma_120":2008.67},{"date":"2026-10-16","open":1435,"high":1575,"low":1435,"close":1536,"volume":13686,"rsi_14":48.78,"sma_20":1563.75,"sma_60":1684.88,"sma_120":1999.76},{"date":"2026-10-19","open":1479,"high":1660,"low":1479,"close":1658,"volume":11108,"rsi_14":59.0,"sma_20":1565.25,"sma_60":1688.17,"sma_120":1991.28},{"date":"2026-10-20","open":1642,"high":1647,"low":1568,"close":1580,"volume":7893,"rsi_14":49.68,"sma_20":1565.25,"sma_60":1689.75,"sma_120":1981.16},{"date":"2026-10-21","open":1590,"high":1590,"low":1527,"close":1546,"volume":14532,"rsi_14":50.51,"sma_20":1563.9,"sma_60":1690.72,"sma_120":1970.04},{"date":"2026-10-22","open":1518,"high":1518,"low":1449,"close":1456,"volume":15973,"rsi_14":44.2,"sma_20":1557.8,"sma_60":1686.73,"sma_120":1959.34},{"date":"2026-10-23","open":1408,"high":1430,"low":1365,"close":1430,"volume":23817,"rsi_14":39.15,"sma_20":1552.5,"sma_60":1683.08,"sma_120":1947.59}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER BBIG레버리지","phase":"above-fold","symbol_resolved":true}