{"status":"ok","report":{"price_analysis":{"current":1002.0,"change_1d":-7.0,"change_7d":-27.0,"change_30d":-15.9,"high_30d":1428.0,"low_30d":975.0,"position_in_range":6.0,"support":1020.3,"resistance":1382.7},"summary":"TIGER 2차전지TOP10레버리지(412570)은(는) KRX 2차전지 TOP 10 레버리지 지수를 추종하는 ETF입니다, 순자산 1,584억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(-20.45)가 시그널선(4.27)을 하회합니다(데드크로스). SMA20 1218, SMA60 1183 — 혼조세입니다. 볼린저밴드 1025~1412 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.459915611814345,"macd":-20.452278223754092,"macd_signal":4.270281353310478,"sma_20":1218.25,"sma_60":1183.1666666666667,"bb_upper":1411.8101973547248,"bb_lower":1024.6898026452752,"atr_14":140.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -159.77만, 기관 순매수 -381.42만. 30일 누적: 외국인 -649.02만, 기관 -517.38만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1597690.0,"institutional_flow":-3814192.0,"data":[{"date":"2026-10-23","foreign_net":-1531391.0,"institution_net":-265734.0,"retail_net":1797125.0},{"date":"2026-10-22","foreign_net":-1536772.0,"institution_net":-1110548.0,"retail_net":2647320.0},{"date":"2026-10-21","foreign_net":-1122161.0,"institution_net":-746519.0,"retail_net":1868680.0},{"date":"2026-10-20","foreign_net":-883288.0,"institution_net":-2347309.0,"retail_net":3230597.0},{"date":"2026-10-19","foreign_net":3475922.0,"institution_net":655918.0,"retail_net":-4131840.0},{"date":"2026-10-16","foreign_net":-1032618.0,"institution_net":-703002.0,"retail_net":1735620.0},{"date":"2026-10-15","foreign_net":-2288842.0,"institution_net":-809089.0,"retail_net":3097931.0},{"date":"2026-10-14","foreign_net":1511008.0,"institution_net":2036155.0,"retail_net":-3547163.0},{"date":"2026-10-13","foreign_net":-1777494.0,"institution_net":-609350.0,"retail_net":2386844.0},{"date":"2026-10-12","foreign_net":-1124913.0,"institution_net":-35616.0,"retail_net":1160529.0},{"date":"2026-10-08","foreign_net":731999.0,"institution_net":298892.0,"retail_net":-1030891.0},{"date":"2026-10-07","foreign_net":-176351.0,"institution_net":-22279.0,"retail_net":198630.0},{"date":"2026-10-06","foreign_net":1823473.0,"institution_net":1573386.0,"retail_net":-3396859.0},{"date":"2026-10-02","foreign_net":806999.0,"institution_net":304817.0,"retail_net":-1111816.0},{"date":"2026-10-01","foreign_net":-46072.0,"institution_net":16736.0,"retail_net":29336.0},{"date":"2026-09-30","foreign_net":-437673.0,"institution_net":161323.0,"retail_net":276350.0},{"date":"2026-09-29","foreign_net":-2503136.0,"institution_net":-801421.0,"retail_net":3304557.0},{"date":"2026-09-28","foreign_net":1249799.0,"institution_net":494233.0,"retail_net":-1744032.0},{"date":"2026-09-23","foreign_net":-652217.0,"institution_net":-1399.0,"retail_net":653616.0},{"date":"2026-09-22","foreign_net":-284705.0,"institution_net":-175497.0,"retail_net":460202.0},{"date":"2026-09-21","foreign_net":-614223.0,"institution_net":-1351982.0,"retail_net":1966205.0},{"date":"2026-09-18","foreign_net":-584282.0,"institution_net":-341637.0,"retail_net":925919.0},{"date":"2026-09-17","foreign_net":-493851.0,"institution_net":-47334.0,"retail_net":541185.0},{"date":"2026-09-16","foreign_net":-350753.0,"institution_net":-159647.0,"retail_net":510400.0},{"date":"2026-09-15","foreign_net":1156335.0,"institution_net":-177270.0,"retail_net":-979065.0},{"date":"2026-09-14","foreign_net":-742466.0,"institution_net":-300437.0,"retail_net":1042903.0},{"date":"2026-09-11","foreign_net":-1022956.0,"institution_net":-255239.0,"retail_net":1278195.0},{"date":"2026-09-10","foreign_net":-642433.0,"institution_net":206203.0,"retail_net":436230.0},{"date":"2026-09-09","foreign_net":2959440.0,"institution_net":343016.0,"retail_net":-3302456.0},{"date":"2026-09-08","foreign_net":-356606.0,"institution_net":-1003167.0,"retail_net":1359773.0}],"periods":{"d1":{"foreign_net":-1531391.0,"institution_net":-265734.0,"retail_net":1797125.0},"d3":{"foreign_net":-4190324.0,"institution_net":-2122801.0,"retail_net":6313125.0},"d7":{"foreign_net":-4919150.0,"institution_net":-5326283.0,"retail_net":10245433.0},"d14":{"foreign_net":-3124429.0,"institution_net":-1780278.0,"retail_net":4904707.0},"d30":{"foreign_net":-6490228.0,"institution_net":-5173797.0,"retail_net":11664025.0}}},"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":34,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.5,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1429,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.14,"summary":"배당수익률 1.14%","metrics":[{"name":"배당수익률","value":1.14,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:17.166935+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KRX 2차전지 TOP 10 레버리지 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.29,"aum":158400000000.0,"aum_display":"1,584억","dividend_yield":null,"tracking_error":16.57,"holdings":[{"ticker":"006400","name":"삼성SDI","weight":18.42},{"ticker":"364980","name":"TIGER 2차전지TOP10","weight":17.2},{"ticker":"005490","name":"POSCO홀딩스","weight":16.91},{"ticker":"373220","name":"LG에너지솔루션","weight":14.75},{"ticker":"051910","name":"LG화학","weight":4.14},{"ticker":"086520","name":"에코프로","weight":2.36},{"ticker":"096770","name":"SK이노베이션","weight":2.33},{"ticker":"247540","name":"에코프로비엠","weight":1.83},{"ticker":"003670","name":"포스코퓨처엠","weight":1.58},{"ticker":"066970","name":"엘앤에프","weight":0.83}],"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":1002.0,"change_pct":-6.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-15","close":9863.3613},{"date":"2021-12-16","close":10334.6992},{"date":"2021-12-17","close":10270.2002},{"date":"2021-12-20","close":9511.0986},{"date":"2021-12-21","close":9302.7178},{"date":"2021-12-22","close":9005.0312},{"date":"2021-12-23","close":9272.9492},{"date":"2021-12-24","close":9292.7949},{"date":"2021-12-27","close":9267.9873},{"date":"2021-12-28","close":9575.5977},{"date":"2021-12-29","close":9972.5137},{"date":"2021-12-30","close":9808.7861},{"date":"2022-01-03","close":9834.0},{"date":"2022-01-04","close":10061.8193},{"date":"2022-01-05","close":9838.5547},{"date":"2022-01-06","close":9724.4414},{"date":"2022-01-07","close":9992.3594},{"date":"2022-01-10","close":9674.8262},{"date":"2022-01-11","close":9669.8652},{"date":"2022-01-12","close":10766.3457},{"date":"2022-01-13","close":10746.5},{"date":"2022-01-14","close":10270.2002},{"date":"2022-01-17","close":10111.4346},{"date":"2022-01-18","close":10438.8896},{"date":"2022-01-19","close":9769.0938},{"date":"2022-01-20","close":10503.3887},{"date":"2022-01-21","close":10022.1279},{"date":"2022-01-24","close":9625.2119},{"date":"2022-01-25","close":8618.0381},{"date":"2022-01-26","close":8608.1152},{"date":"2022-01-27","close":7422.3286},{"date":"2022-01-28","close":7561.249},{"date":"2022-02-03","close":7829.1675},{"date":"2022-02-04","close":8062.3555},{"date":"2022-02-07","close":7650.5552},{"date":"2022-02-08","close":7238.7549},{"date":"2022-02-09","close":7402.4824},{"date":"2022-02-10","close":7541.4033},{"date":"2022-02-11","close":7194.1016},{"date":"2022-02-14","close":6884.0},{"date":"2022-02-15","close":6792.2246},{"date":"2022-02-16","close":7243.7163},{"date":"2022-02-17","close":7412.4058},{"date":"2022-02-18","close":7333.0225},{"date":"2022-02-21","close":7159.3716},{"date":"2022-02-22","close":6797.186},{"date":"2022-02-23","close":6871.6074},{"date":"2022-02-24","close":6186.9277},{"date":"2022-02-25","close":6559.0361},{"date":"2022-02-28","close":6767.417},{"date":"2022-03-02","close":6886.4917},{"date":"2022-03-03","close":7114.7188},{"date":"2022-03-04","close":6712.8413},{"date":"2022-03-07","close":6296.0796},{"date":"2022-03-08","close":5933.8936},{"date":"2022-03-10","close":5943.8164},{"date":"2022-03-11","close":5427.8257},{"date":"2022-03-14","close":5214.4834},{"date":"2022-03-15","close":5045.7939},{"date":"2022-03-16","close":5219.4448},{"date":"2022-03-17","close":5586.5923},{"date":"2022-03-18","close":5621.3223},{"date":"2022-03-21","close":5745.3584},{"date":"2022-03-22","close":5904.125},{"date":"2022-03-23","close":6122.4287},{"date":"2022-03-24","close":6251.4263},{"date":"2022-03-25","close":6519.3447},{"date":"2022-03-28","close":6464.7686},{"date":"2022-03-29","close":6633.458},{"date":"2022-03-30","close":6782.3013},{"date":"2022-03-31","close":7169.2944},{"date":"2022-04-01","close":6960.9136},{"date":"2022-04-04","close":7089.9111},{"date":"2022-04-05","close":7288.3691},{"date":"2022-04-06","close":7149.4487},{"date":"2022-04-07","close":6787.2627},{"date":"2022-04-08","close":7094.8726},{"date":"2022-04-11","close":6767.417},{"date":"2022-04-12","close":6534.229},{"date":"2022-04-13","close":6906.3379},{"date":"2022-04-14","close":7179.2173},{"date":"2022-04-15","close":7045.2583},{"date":"2022-04-18","close":6980.7593},{"date":"2022-04-19","close":7204.0249},{"date":"2022-04-20","close":7164.333},{"date":"2022-04-21","close":7199.063},{"date":"2022-04-22","close":7055.1812},{"date":"2022-04-25","close":6747.5713},{"date":"2022-04-26","close":6707.8799},{"date":"2022-04-27","close":6663.2266},{"date":"2022-04-28","close":6826.9546},{"date":"2022-04-29","close":6916.2607},{"date":"2022-05-02","close":6839.0},{"date":"2022-05-03","close":6846.8003},{"date":"2022-05-04","close":6782.3013},{"date":"2022-05-06","close":6782.3013},{"date":"2022-05-09","close":6450.0},{"date":"2022-05-10","close":6410.1929},{"date":"2022-05-11","close":6385.3857},{"date":"2022-05-12","close":6033.1226},{"date":"2022-05-13","close":6494.5376},{"date":"2022-05-16","close":6430.0386},{"date":"2022-05-17","close":6613.6123},{"date":"2022-05-18","close":6727.7256},{"date":"2022-05-19","close":6683.0723},{"date":"2022-05-20","close":7199.063},{"date":"2022-05-23","close":7199.063},{"date":"2022-05-24","close":6946.0293},{"date":"2022-05-25","close":6826.9546},{"date":"2022-05-26","close":6851.7617},{"date":"2022-05-27","close":6980.7593},{"date":"2022-05-30","close":7104.7959},{"date":"2022-05-31","close":7233.7935},{"date":"2022-06-02","close":7223.8706},{"date":"2022-06-03","close":7293.3306},{"date":"2022-06-07","close":7089.9111},{"date":"2022-06-08","close":7184.1787},{"date":"2022-06-09","close":7228.832},{"date":"2022-06-10","close":7323.0996},{"date":"2022-06-13","close":7055.1812},{"date":"2022-06-14","close":6955.9521},{"date":"2022-06-15","close":6653.3037},{"date":"2022-06-16","close":6866.646},{"date":"2022-06-17","close":7075.0269},{"date":"2022-06-20","close":6871.6074},{"date":"2022-06-21","close":6931.145},{"date":"2022-06-22","close":6400.27},{"date":"2022-06-23","close":6087.6987},{"date":"2022-06-24","close":6191.8892},{"date":"2022-06-27","close":6474.6914},{"date":"2022-06-28","close":6618.5737},{"date":"2022-06-29","close":6206.7734},{"date":"2022-06-30","close":5621.3223},{"date":"2022-07-01","close":5159.9077},{"date":"2022-07-04","close":5001.1411},{"date":"2022-07-05","close":5333.5581},{"date":"2022-07-06","close":5130.1387},{"date":"2022-07-07","close":5283.9438},{"date":"2022-07-08","close":5422.8643},{"date":"2022-07-11","close":5343.481},{"date":"2022-07-12","close":5239.2905},{"date":"2022-07-13","close":5313.7124},{"date":"2022-07-14","close":5497.2861},{"date":"2022-07-15","close":5447.6714},{"date":"2022-07-18","close":5407.98},{"date":"2022-07-19","close":5422.8643},{"date":"2022-07-20","close":5561.7847},{"date":"2022-07-21","close":5849.5488},{"date":"2022-07-22","close":5725.5127},{"date":"2022-07-25","close":5730.4741},{"date":"2022-07-26","close":5849.5488},{"date":"2022-07-27","close":5829.7031},{"date":"2022-07-28","close":6211.7349},{"date":"2022-07-29","close":6355.6167},{"date":"2022-08-01","close":6519.3447},{"date":"2022-08-02","close":6296.0796},{"date":"2022-08-03","close":6618.5737},{"date":"2022-08-04","close":6638.4194},{"date":"2022-08-05","close":6896.415},{"date":"2022-08-08","close":7079.9883},{"date":"2022-08-09","close":7362.791},{"date":"2022-08-10","close":7144.4873},{"date":"2022-08-11","close":7452.0972},{"date":"2022-08-12","close":7481.8657},{"date":"2022-08-16","close":7610.8638},{"date":"2022-08-17","close":7625.748},{"date":"2022-08-18","close":7600.9404},{"date":"2022-08-19","close":7243.7163},{"date":"2022-08-22","close":7109.7573},{"date":"2022-08-23","close":6901.3765},{"date":"2022-08-24","close":7020.4512},{"date":"2022-08-25","close":7065.104},{"date":"2022-08-26","close":7094.8726},{"date":"2022-08-29","close":6812.0703},{"date":"2022-08-30","close":6906.3379},{"date":"2022-08-31","close":6980.7593},{"date":"2022-09-01","close":6573.9204},{"date":"2022-09-02","close":6683.0723},{"date":"2022-09-05","close":6633.458},{"date":"2022-09-06","close":6638.4194},{"date":"2022-09-07","close":6578.8818},{"date":"2022-09-08","close":6792.2246},{"date":"2022-09-13","close":7298.292},{"date":"2022-09-14","close":7258.6006},{"date":"2022-09-15","close":7268.5234},{"date":"2022-09-16","close":6916.2607},{"date":"2022-09-19","close":6737.6484},{"date":"2022-09-20","close":6911.2993},{"date":"2022-09-21","close":6772.3784},{"date":"2022-09-22","close":6901.3765},{"date":"2022-09-23","close":6276.2334},{"date":"2022-09-26","close":5814.8188},{"date":"2022-09-27","close":5616.3608},{"date":"2022-09-28","close":5244.252},{"date":"2022-09-29","close":5254.1748},{"date":"2022-09-30","close":5006.1025},{"date":"2022-10-04","close":5412.9414},{"date":"2022-10-05","close":5611.3994},{"date":"2022-10-06","close":5889.2407},{"date":"2022-10-07","close":6008.3154},{"date":"2022-10-11","close":6097.6216},{"date":"2022-10-12","close":6072.814},{"date":"2022-10-13","close":5899.1636},{"date":"2022-10-14","close":6052.9683},{"date":"2022-10-17","close":6127.3901},{"date":"2022-10-18","close":6236.542},{"date":"2022-10-19","close":6420.1157},{"date":"2022-10-20","close":6008.3154},{"date":"2022-10-21","close":6266.3105},{"date":"2022-10-24","close":6479.6528},{"date":"2022-10-25","close":6459.8071},{"date":"2022-10-26","close":6727.7256},{"date":"2022-10-27","close":7541.4033},{"date":"2022-10-28","close":7531.4805},{"date":"2022-10-31","close":7759.707},{"date":"2022-11-01","close":8588.2695},{"date":"2022-11-02","close":8300.5049},{"date":"2022-11-03","close":8781.7656},{"date":"2022-11-04","close":8479.1172},{"date":"2022-11-07","close":8583.3076},{"date":"2022-11-08","close":8558.5},{"date":"2022-11-09","close":8751.9971},{"date":"2022-11-10","close":8632.9219},{"date":"2022-11-11","close":9178.6816},{"date":"2022-11-14","close":8995.1084},{"date":"2022-11-15","close":8657.7295},{"date":"2022-11-16","close":8583.3076},{"date":"2022-11-17","close":8280.6592},{"date":"2022-11-18","close":8290.582},{"date":"2022-11-21","close":7849.0132},{"date":"2022-11-22","close":7605.9019},{"date":"2022-11-23","close":7903.5889},{"date":"2022-11-24","close":8181.4302},{"date":"2022-11-25","close":8394.7725},{"date":"2022-11-28","close":8236.0059},{"date":"2022-11-29","close":8245.9287},{"date":"2022-11-30","close":8469.1943},{"date":"2022-12-01","close":8538.6543},{"date":"2022-12-02","close":8290.582},{"date":"2022-12-05","close":7794.437},{"date":"2022-12-06","close":7749.7842},{"date":"2022-12-07","close":7700.1694},{"date":"2022-12-08","close":7313.1768},{"date":"2022-12-09","close":6752.5327},{"date":"2022-12-12","close":6712.8413},{"date":"2022-12-13","close":6598.728},{"date":"2022-12-14","close":6876.5688},{"date":"2022-12-15","close":6727.7256},{"date":"2022-12-16","close":6663.2266},{"date":"2022-12-19","close":6449.8843},{"date":"2022-12-20","close":6435.0},{"date":"2022-12-21","close":6291.1182},{"date":"2022-12-22","close":6281.1953},{"date":"2022-12-23","close":5963.6621},{"date":"2022-12-26","close":5988.4697},{"date":"2022-12-27","close":6013.2769},{"date":"2022-12-28","close":5606.438},{"date":"2022-12-29","close":5591.5537},{"date":"2023-01-02","close":5730.4741},{"date":"2023-01-03","close":5631.2451},{"date":"2023-01-04","close":5606.438},{"date":"2023-01-05","close":5363.3271},{"date":"2023-01-06","close":5541.939},{"date":"2023-01-09","close":5864.4331},{"date":"2023-01-10","close":5923.9707},{"date":"2023-01-11","close":6117.4673},{"date":"2023-01-12","close":6301.041},{"date":"2023-01-13","close":6291.1182},{"date":"2023-01-16","close":6256.3877},{"date":"2023-01-17","close":5899.1636},{"date":"2023-01-18","close":5864.4331},{"date":"2023-01-19","close":5844.5874},{"date":"2023-01-20","close":6062.8911},{"date":"2023-01-25","close":6479.6528},{"date":"2023-01-26","close":7025.4126},{"date":"2023-01-27","close":7134.5645},{"date":"2023-01-30","close":7060.1426},{"date":"2023-01-31","close":7094.8726},{"date":"2023-02-01","close":7546.3647},{"date":"2023-02-02","close":7690.2466},{"date":"2023-02-03","close":7526.519},{"date":"2023-02-06","close":7412.4058},{"date":"2023-02-07","close":7595.979},{"date":"2023-02-08","close":7685.2852},{"date":"2023-02-09","close":7933.3579},{"date":"2023-02-10","close":7799.3984},{"date":"2023-02-13","close":7600.9404},{"date":"2023-02-14","close":7705.1309},{"date":"2023-02-15","close":7347.9067},{"date":"2023-02-16","close":7853.9746},{"date":"2023-02-17","close":7422.3286},{"date":"2023-02-20","close":7169.2944},{"date":"2023-02-21","close":7328.061},{"date":"2023-02-22","close":7075.0269},{"date":"2023-02-23","close":7045.2583},{"date":"2023-02-24","close":7070.0654},{"date":"2023-02-27","close":6896.415},{"date":"2023-02-28","close":7139.5259},{"date":"2023-03-02","close":7462.02},{"date":"2023-03-03","close":7829.1675},{"date":"2023-03-06","close":8553.5391},{"date":"2023-03-07","close":8930.6094},{"date":"2023-03-08","close":8479.1172},{"date":"2023-03-09","close":8027.6255},{"date":"2023-03-10","close":7849.0132},{"date":"2023-03-13","close":8186.3916},{"date":"2023-03-14","close":7754.7456},{"date":"2023-03-15","close":8087.1626},{"date":"2023-03-16","close":8647.8066},{"date":"2023-03-17","close":8007.7793},{"date":"2023-03-20","close":7774.5913},{"date":"2023-03-21","close":7814.2832},{"date":"2023-03-22","close":8275.6982},{"date":"2023-03-23","close":8508.8857},{"date":"2023-03-24","close":8345.1582},{"date":"2023-03-27","close":8583.3076},{"date":"2023-03-28","close":8553.5391},{"date":"2023-03-29","close":8732.1514},{"date":"2023-03-30","close":8732.1514},{"date":"2023-03-31","close":8980.2236},{"date":"2023-04-03","close":9377.1396},{"date":"2023-04-04","close":9089.376},{"date":"2023-04-05","close":9764.1328},{"date":"2023-04-06","close":9501.1758},{"date":"2023-04-07","close":9635.1348},{"date":"2023-04-10","close":10448.8125},{"date":"2023-04-11","close":10954.8809},{"date":"2023-04-12","close":10270.2002},{"date":"2023-04-13","close":10146.1641},{"date":"2023-04-14","close":11014.418},{"date":"2023-04-17","close":11852.9033},{"date":"2023-04-18","close":12016.6309},{"date":"2023-04-19","close":12309.3564},{"date":"2023-04-20","close":11976.9395},{"date":"2023-04-21","close":11118.6084},{"date":"2023-04-24","close":10577.8105},{"date":"2023-04-25","close":9932.8223},{"date":"2023-04-26","close":9684.749},{"date":"2023-04-27","close":10230.5088},{"date":"2023-04-28","close":9982.4365},{"date":"2023-05-02","close":10562.9258},{"date":"2023-05-03","close":9893.1299},{"date":"2023-05-04","close":9843.5156},{"date":"2023-05-08","close":9277.9102},{"date":"2023-05-09","close":9203.4893},{"date":"2023-05-10","close":8910.7637},{"date":"2023-05-11","close":8434.4639},{"date":"2023-05-12","close":8513.8477},{"date":"2023-05-15","close":8424.541},{"date":"2023-05-16","close":8662.6904},{"date":"2023-05-17","close":9089.376},{"date":"2023-05-18","close":9315.0},{"date":"2023-05-19","close":8915.7246},{"date":"2023-05-22","close":9228.2959},{"date":"2023-05-23","close":9729.4023},{"date":"2023-05-24","close":9874.0},{"date":"2023-05-25","close":9560.7129},{"date":"2023-05-26","close":9327.5254},{"date":"2023-05-30","close":9858.4004},{"date":"2023-05-31","close":10071.7422},{"date":"2023-06-01","close":10111.4346},{"date":"2023-06-02","close":10607.5791},{"date":"2023-06-05","close":10825.8828},{"date":"2023-06-07","close":11336.9121},{"date":"2023-06-08","close":11019.3789},{"date":"2023-06-09","close":11436.1406},{"date":"2023-06-12","close":11520.4854},{"date":"2023-06-13","close":11614.7529},{"date":"2023-06-14","close":10751.4609},{"date":"2023-06-15","close":10647.2705},{"date":"2023-06-16","close":11064.0322},{"date":"2023-06-19","close":10776.2686},{"date":"2023-06-20","close":10448.8125},{"date":"2023-06-21","close":10384.3135},{"date":"2023-06-22","close":10513.3115},{"date":"2023-06-23","close":10344.6221},{"date":"2023-06-26","close":10285.085},{"date":"2023-06-27","close":9977.4746},{"date":"2023-06-28","close":9243.1807},{"date":"2023-06-29","close":9327.5254},{"date":"2023-06-30","close":9446.5996},{"date":"2023-07-03","close":10553.0},{"date":"2023-07-04","close":10678.0},{"date":"2023-07-05","close":10748.0},{"date":"2023-07-06","close":10448.0},{"date":"2023-07-07","close":10786.1914},{"date":"2023-07-10","close":10810.998},{"date":"2023-07-11","close":10663.0},{"date":"2023-07-12","close":10314.0},{"date":"2023-07-13","close":10653.0},{"date":"2023-07-14","close":10830.8447},{"date":"2023-07-17","close":10766.3457},{"date":"2023-07-18","close":12176.0},{"date":"2023-07-19","close":12745.9639},{"date":"2023-07-20","close":12408.585},{"date":"2023-07-21","close":13063.4961},{"date":"2023-07-24","close":15048.0762},{"date":"2023-07-25","close":16699.0},{"date":"2023-07-26","close":15583.9131},{"date":"2023-07-27","close":12430.0},{"date":"2023-07-28","close":12721.1562},{"date":"2023-07-31","close":13459.0},{"date":"2023-08-01","close":13174.0},{"date":"2023-08-02","close":11981.0},{"date":"2023-08-03","close":12304.3945},{"date":"2023-08-04","close":12061.2842},{"date":"2023-08-07","close":10617.502},{"date":"2023-08-08","close":10667.1162},{"date":"2023-08-09","close":11326.9893},{"date":"2023-08-10","close":11083.8779},{"date":"2023-08-11","close":10900.3047},{"date":"2023-08-14","close":10399.1982},{"date":"2023-08-16","close":9625.2119},{"date":"2023-08-17","close":10180.8945},{"date":"2023-08-18","close":9724.4414},{"date":"2023-08-21","close":9927.8604},{"date":"2023-08-22","close":10389.2754},{"date":"2023-08-23","close":9932.8223},{"date":"2023-08-24","close":10716.7305},{"date":"2023-08-25","close":10815.96},{"date":"2023-08-28","close":11044.1865},{"date":"2023-08-29","close":10686.9619},{"date":"2023-08-30","close":10741.5381},{"date":"2023-08-31","close":10622.4639},{"date":"2023-09-01","close":9912.9766},{"date":"2023-09-04","close":10066.7812},{"date":"2023-09-05","close":10414.082},{"date":"2023-09-06","close":9922.8994},{"date":"2023-09-07","close":9188.6045},{"date":"2023-09-08","close":9208.4502},{"date":"2023-09-11","close":8836.3418},{"date":"2023-09-12","close":8503.9248},{"date":"2023-09-13","close":8136.7773},{"date":"2023-09-14","close":8657.7295},{"date":"2023-09-15","close":8880.9941},{"date":"2023-09-18","close":8742.0742},{"date":"2023-09-19","close":8340.1963},{"date":"2023-09-20","close":8613.0762},{"date":"2023-09-21","close":8131.8159},{"date":"2023-09-22","close":8032.5869},{"date":"2023-09-25","close":7372.7139},{"date":"2023-09-26","close":7273.4849},{"date":"2023-09-27","close":7159.3716},{"date":"2023-10-04","close":6439.9614},{"date":"2023-10-05","close":6643.3809},{"date":"2023-10-06","close":6479.6528},{"date":"2023-10-10","close":6132.3516},{"date":"2023-10-11","close":6955.9521},{"date":"2023-10-12","close":7362.791},{"date":"2023-10-13","close":7139.5259},{"date":"2023-10-16","close":6787.2627},{"date":"2023-10-17","close":6946.0293},{"date":"2023-10-18","close":6697.957},{"date":"2023-10-19","close":6286.1567},{"date":"2023-10-20","close":5725.5127},{"date":"2023-10-23","close":5675.8984},{"date":"2023-10-24","close":5884.2793},{"date":"2023-10-25","close":4931.6807},{"date":"2023-10-26","close":4371.0371},{"date":"2023-10-27","close":4549.6494},{"date":"2023-10-30","close":4604.2251},{"date":"2023-10-31","close":4093.1958},{"date":"2023-11-01","close":4063.4272},{"date":"2023-11-02","close":4633.9937},{"date":"2023-11-03","close":4777.876},{"date":"2023-11-06","close":7392.5596},{"date":"2023-11-07","close":5680.8599},{"date":"2023-11-08","close":5189.6763},{"date":"2023-11-09","close":4956.4883},{"date":"2023-11-10","close":4500.0347},{"date":"2023-11-13","close":4490.1118},{"date":"2023-11-14","close":4986.2568},{"date":"2023-11-15","close":5135.1001},{"date":"2023-11-16","close":5110.293},{"date":"2023-11-17","close":4887.0278},{"date":"2023-11-20","close":5229.3677},{"date":"2023-11-21","close":5274.021},{"date":"2023-11-22","close":5288.9053},{"date":"2023-11-23","close":5373.25},{"date":"2023-11-24","close":5288.9053},{"date":"2023-11-27","close":5135.1001},{"date":"2023-11-28","close":5174.792},{"date":"2023-11-29","close":5581.6309},{"date":"2023-11-30","close":5606.438},{"date":"2023-12-01","close":5194.6377},{"date":"2023-12-04","close":5368.2886},{"date":"2023-12-05","close":5259.1362},{"date":"2023-12-06","close":5145.0229},{"date":"2023-12-07","close":5303.7896},{"date":"2023-12-08","close":5437.7485},{"date":"2023-12-11","close":5398.0571},{"date":"2023-12-12","close":5388.1343},{"date":"2023-12-13","close":4961.4497},{"date":"2023-12-14","close":5293.8667},{"date":"2023-12-15","close":5576.6694},{"date":"2023-12-18","close":5636.2065},{"date":"2023-12-19","close":5690.7827},{"date":"2023-12-20","close":5859.4717},{"date":"2023-12-21","close":5621.3223},{"date":"2023-12-22","close":5437.7485},{"date":"2023-12-26","close":5259.1362},{"date":"2023-12-27","close":5477.4404},{"date":"2023-12-28","close":5581.6309},{"date":"2024-01-02","close":5457.5942},{"date":"2024-01-03","close":5164.8691},{"date":"2024-01-04","close":5110.293},{"date":"2024-01-05","close":5288.9053},{"date":"2024-01-08","close":5145.0229},{"date":"2024-01-09","close":5035.8711},{"date":"2024-01-10","close":4852.2979},{"date":"2024-01-11","close":4981.2954},{"date":"2024-01-12","close":4698.4927},{"date":"2024-01-15","close":4485.1504},{"date":"2024-01-16","close":4460.3433},{"date":"2024-01-17","close":4122.9644},{"date":"2024-01-18","close":4083.0},{"date":"2024-01-19","close":3934.4294},{"date":"2024-01-22","close":3577.2051},{"date":"2024-01-23","close":3547.4363},{"date":"2024-01-24","close":3582.1665},{"date":"2024-01-25","close":3344.0168},{"date":"2024-01-26","close":3691.3184},{"date":"2024-01-29","close":3701.2412},{"date":"2024-01-30","close":3537.5134},{"date":"2024-01-31","close":3542.4749},{"date":"2024-02-01","close":3701.2412},{"date":"2024-02-02","close":3894.7378},{"date":"2024-02-05","close":3874.8921},{"date":"2024-02-06","close":3646.6653},{"date":"2024-02-07","close":3869.9307},{"date":"2024-02-08","close":4053.5042},{"date":"2024-02-13","close":4028.697},{"date":"2024-02-14","close":4028.697},{"date":"2024-02-15","close":4242.0396},{"date":"2024-02-16","close":4495.0732},{"date":"2024-02-19","close":4316.4609},{"date":"2024-02-20","close":4385.9214},{"date":"2024-02-21","close":4445.459},{"date":"2024-02-22","close":4395.8442},{"date":"2024-02-23","close":4346.23},{"date":"2024-02-26","close":4395.8442},{"date":"2024-02-27","close":4291.6538},{"date":"2024-02-28","close":4286.6924},{"date":"2024-02-29","close":4361.1143},{"date":"2024-03-04","close":4460.3433},{"date":"2024-03-05","close":4167.6177},{"date":"2024-03-06","close":4093.1958},{"date":"2024-03-07","close":4341.2686},{"date":"2024-03-08","close":4465.3047},{"date":"2024-03-11","close":4385.9214},{"date":"2024-03-12","close":4901.9121},{"date":"2024-03-13","close":4906.8735},{"date":"2024-03-14","close":4698.4927},{"date":"2024-03-15","close":4410.7285},{"date":"2024-03-18","close":4643.9165},{"date":"2024-03-19","close":4728.2612},{"date":"2024-03-20","close":4693.5312},{"date":"2024-03-21","close":4817.5674},{"date":"2024-03-22","close":4966.4111},{"date":"2024-03-25","close":5234.3291},{"date":"2024-03-26","close":5070.6016},{"date":"2024-03-27","close":5110.293},{"date":"2024-03-28","close":4921.7578},{"date":"2024-03-29","close":4782.8374},{"date":"2024-04-01","close":4619.1094},{"date":"2024-04-02","close":4485.1504},{"date":"2024-04-03","close":4038.6199},{"date":"2024-04-04","close":4122.9644},{"date":"2024-04-05","close":3914.5837},{"date":"2024-04-08","close":3899.6992},{"date":"2024-04-09","close":3790.5474},{"date":"2024-04-11","close":3785.5859},{"date":"2024-04-12","close":3646.6653},{"date":"2024-04-15","close":3592.0894},{"date":"2024-04-16","close":3423.4001},{"date":"2024-04-17","close":3329.1326},{"date":"2024-04-18","close":3616.8967},{"date":"2024-04-19","close":3522.6292},{"date":"2024-04-22","close":3750.8557},{"date":"2024-04-23","close":3626.8196},{"date":"2024-04-24","close":3889.7764},{"date":"2024-04-25","close":3701.2412},{"date":"2024-04-26","close":3676.4341},{"date":"2024-04-29","close":3825.2776},{"date":"2024-04-30","close":3939.3909},{"date":"2024-05-02","close":3934.4294},{"date":"2024-05-03","close":3869.9307},{"date":"2024-05-07","close":3810.3933},{"date":"2024-05-08","close":3805.4319},{"date":"2024-05-09","close":3686.3569},{"date":"2024-05-10","close":3666.5112},{"date":"2024-05-13","close":3592.0894},{"date":"2024-05-14","close":3661.5498},{"date":"2024-05-16","close":3721.0872},{"date":"2024-05-17","close":3606.9739},{"date":"2024-05-20","close":3552.3979},{"date":"2024-05-21","close":3339.0554},{"date":"2024-05-22","close":3304.3254},{"date":"2024-05-23","close":3294.4026},{"date":"2024-05-24","close":3185.2505},{"date":"2024-05-27","close":3388.6699},{"date":"2024-05-28","close":3244.7881},{"date":"2024-05-29","close":2902.448},{"date":"2024-05-30","close":2768.4888},{"date":"2024-05-31","close":2763.5273},{"date":"2024-06-03","close":2818.1033},{"date":"2024-06-04","close":2877.6406},{"date":"2024-06-05","close":3150.5205},{"date":"2024-06-07","close":3363.8628},{"date":"2024-06-10","close":3294.4026},{"date":"2024-06-11","close":3249.7495},{"date":"2024-06-12","close":3185.2505},{"date":"2024-06-13","close":3229.9036},{"date":"2024-06-14","close":3056.2529},{"date":"2024-06-17","close":2907.4094},{"date":"2024-06-18","close":2798.2576},{"date":"2024-06-19","close":2927.2551},{"date":"2024-06-20","close":2902.448},{"date":"2024-06-21","close":2842.9106},{"date":"2024-06-24","close":2723.8357},{"date":"2024-06-25","close":2649.4141},{"date":"2024-06-26","close":2644.4526},{"date":"2024-06-27","close":2589.8767},{"date":"2024-06-28","close":2614.6838},{"date":"2024-07-01","close":2793.2961},{"date":"2024-07-02","close":2669.2598},{"date":"2024-07-03","close":2872.6792},{"date":"2024-07-04","close":2892.5251},{"date":"2024-07-05","close":2912.3708},{"date":"2024-07-08","close":3016.5613},{"date":"2024-07-09","close":2986.7925},{"date":"2024-07-10","close":2882.6021},{"date":"2024-07-11","close":2966.9468},{"date":"2024-07-12","close":3001.677},{"date":"2024-07-15","close":2927.2551},{"date":"2024-07-16","close":2718.8743},{"date":"2024-07-17","close":2589.8767},{"date":"2024-07-18","close":2584.9153},{"date":"2024-07-19","close":2694.0671},{"date":"2024-07-22","close":2465.8403},{"date":"2024-07-23","close":2381.4958},{"date":"2024-07-24","close":2346.7656},{"date":"2024-07-25","close":2436.0718},{"date":"2024-07-26","close":2341.8042},{"date":"2024-07-29","close":2356.6885},{"date":"2024-07-30","close":2431.1104},{"date":"2024-07-31","close":2287.2283},{"date":"2024-08-01","close":2421.1873},{"date":"2024-08-02","close":2401.3416},{"date":"2024-08-05","close":1983.5875},{"date":"2024-08-06","close":2242.5752},{"date":"2024-08-07","close":2158.2305},{"date":"2024-08-08","close":1982.5952},{"date":"2024-08-09","close":2148.3076},{"date":"2024-08-12","close":2197.9221},{"date":"2024-08-13","close":2207.845},{"date":"2024-08-14","close":2302.1125},{"date":"2024-08-16","close":2272.344},{"date":"2024-08-19","close":2108.616},{"date":"2024-08-20","close":2128.4619},{"date":"2024-08-21","close":2302.1125},{"date":"2024-08-22","close":2421.1873},{"date":"2024-08-23","close":2356.6885},{"date":"2024-08-26","close":2426.1489},{"date":"2024-08-27","close":2456.0},{"date":"2024-08-28","close":2351.7271},{"date":"2024-08-29","close":2545.2236},{"date":"2024-08-30","close":2550.1851},{"date":"2024-09-02","close":2813.1418},{"date":"2024-09-03","close":2778.4116},{"date":"2024-09-04","close":2639.4912},{"date":"2024-09-05","close":2634.5298},{"date":"2024-09-06","close":2411.2644},{"date":"2024-09-09","close":2346.7656},{"date":"2024-09-10","close":2202.8835},{"date":"2024-09-11","close":2436.0718},{"date":"2024-09-12","close":2510.4934},{"date":"2024-09-13","close":2530.3394},{"date":"2024-09-19","close":2540.2622},{"date":"2024-09-20","close":2570.0308},{"date":"2024-09-23","close":2669.2598},{"date":"2024-09-24","close":2818.1033},{"date":"2024-09-25","close":2808.1804},{"date":"2024-09-26","close":2887.5637},{"date":"2024-09-27","close":2912.3708},{"date":"2024-09-30","close":2872.6792},{"date":"2024-10-02","close":2803.219},{"date":"2024-10-04","close":2684.1443},{"date":"2024-10-07","close":2818.1033},{"date":"2024-10-08","close":2887.5637},{"date":"2024-10-10","close":2837.9492},{"date":"2024-10-11","close":2748.6431},{"date":"2024-10-14","close":2654.3755},{"date":"2024-10-15","close":2520.4163},{"date":"2024-10-16","close":2455.9175},{"date":"2024-10-17","close":2391.4187},{"date":"2024-10-18","close":2341.8042},{"date":"2024-10-21","close":2361.6499},{"date":"2024-10-22","close":2192.9607},{"date":"2024-10-23","close":2356.6885},{"date":"2024-10-24","close":2336.8428},{"date":"2024-10-25","close":2302.1125},{"date":"2024-10-28","close":2520.4163},{"date":"2024-10-29","close":2460.8789},{"date":"2024-10-30","close":2416.0},{"date":"2024-10-31","close":2331.8813},{"date":"2024-11-01","close":2371.5728},{"date":"2024-11-04","close":2495.6091},{"date":"2024-11-05","close":2401.0},{"date":"2024-11-06","close":2103.6545},{"date":"2024-11-07","close":2054.04},{"date":"2024-11-08","close":2054.04},{"date":"2024-11-11","close":2004.4257},{"date":"2024-11-12","close":1994.5027},{"date":"2024-11-13","close":1850.6206},{"date":"2024-11-14","close":1812.9137},{"date":"2024-11-15","close":1574.764},{"date":"2024-11-18","close":1684.9082},{"date":"2024-11-19","close":1744.4457},{"date":"2024-11-20","close":1760.3223},{"date":"2024-11-21","close":1842.6824},{"date":"2024-11-22","close":1872.451},{"date":"2024-11-25","close":1983.5875},{"date":"2024-11-26","close":1917.1041},{"date":"2024-11-27","close":1838.7131},{"date":"2024-11-28","close":1878.4048},{"date":"2024-11-29","close":1680.9391},{"date":"2024-12-02","close":1697.808},{"date":"2024-12-03","close":1704.754},{"date":"2024-12-04","close":1648.1935},{"date":"2024-12-05","close":1571.7872},{"date":"2024-12-06","close":1597.5868},{"date":"2024-12-09","close":1494.3885},{"date":"2024-12-10","close":1586.6715},{"date":"2024-12-11","close":1561.8643},{"date":"2024-12-12","close":1637.2783},{"date":"2024-12-13","close":1641.2474},{"date":"2024-12-16","close":1654.1472},{"date":"2024-12-17","close":1510.2653},{"date":"2024-12-18","close":1549.9568},{"date":"2024-12-19","close":1504.3115},{"date":"2024-12-20","close":1428.8975},{"date":"2024-12-23","close":1437.8281},{"date":"2024-12-24","close":1407.0671},{"date":"2024-12-26","close":1346.5374},{"date":"2024-12-27","close":1336.6145},{"date":"2024-12-30","close":1350.5066},{"date":"2025-01-02","close":1308.8303},{"date":"2025-01-03","close":1407.0671},{"date":"2025-01-06","close":1440.8049},{"date":"2025-01-07","close":1446.7587},{"date":"2025-01-08","close":1492.4041},{"date":"2025-01-09","close":1434.8512},{"date":"2025-01-10","close":1382.2599},{"date":"2025-01-13","close":1351.4989},{"date":"2025-01-14","close":1432.8666},{"date":"2025-01-15","close":1389.2058},{"date":"2025-01-16","close":1423.936},{"date":"2025-01-17","close":1418.9746},{"date":"2025-01-20","close":1535.0725},{"date":"2025-01-21","close":1397.1442},{"date":"2025-01-22","close":1455.6893},{"date":"2025-01-23","close":1401.1133},{"date":"2025-01-24","close":1388.2136},{"date":"2025-01-31","close":1358.4448},{"date":"2025-02-03","close":1207.6168},{"date":"2025-02-04","close":1171.8944},{"date":"2025-02-05","close":1230.4395},{"date":"2025-02-06","close":1224.4857},{"date":"2025-02-07","close":1196.7017},{"date":"2025-02-10","close":1218.532},{"date":"2025-02-11","close":1204.6399},{"date":"2025-02-12","close":1180.825},{"date":"2025-02-13","close":1294.9384},{"date":"2025-02-14","close":1280.054},{"date":"2025-02-17","close":1328.6761},{"date":"2025-02-18","close":1303.8689},{"date":"2025-02-19","close":1413.0209},{"date":"2025-02-20","close":1460.6508},{"date":"2025-02-21","close":1537.057},{"date":"2025-02-24","close":1606.5173},{"date":"2025-02-25","close":1492.4041},{"date":"2025-02-26","close":1543.0107},{"date":"2025-02-27","close":1528.1265},{"date":"2025-02-28","close":1393.175},{"date":"2025-03-04","close":1263.1851},{"date":"2025-03-05","close":1281.0463},{"date":"2025-03-06","close":1322.7224},{"date":"2025-03-07","close":1418.9746},{"date":"2025-03-10","close":1428.8975},{"date":"2025-03-11","close":1334.6299},{"date":"2025-03-12","close":1412.0286},{"date":"2025-03-13","close":1367.3755},{"date":"2025-03-14","close":1263.1851},{"date":"2025-03-17","close":1242.3469},{"date":"2025-03-18","close":1233.4164},{"date":"2025-03-19","close":1261.2004},{"date":"2025-03-20","close":1326.6917},{"date":"2025-03-21","close":1298.9075},{"date":"2025-03-24","close":1272.1156},{"date":"2025-03-25","close":1260.2081},{"date":"2025-03-26","close":1326.6917},{"date":"2025-03-27","close":1267.1542},{"date":"2025-03-28","close":1228.455},{"date":"2025-03-31","close":1080.6038},{"date":"2025-04-01","close":1077.6268},{"date":"2025-04-02","close":1013.128},{"date":"2025-04-03","close":971.4518},{"date":"2025-04-04","close":1032.9738},{"date":"2025-04-07","close":920.845},{"date":"2025-04-08","close":893.0609},{"date":"2025-04-09","close":870.2382},{"date":"2025-04-10","close":992.2899},{"date":"2025-04-11","close":942.6754},{"date":"2025-04-14","close":965.498},{"date":"2025-04-15","close":969.4672},{"date":"2025-04-16","close":930.7679},{"date":"2025-04-17","close":944.66},{"date":"2025-04-18","close":931.7602},{"date":"2025-04-21","close":906.9529},{"date":"2025-04-22","close":899.0146},{"date":"2025-04-23","close":980.3824},{"date":"2025-04-24","close":952.5983},{"date":"2025-04-25","close":964.5058},{"date":"2025-04-28","close":974.4287},{"date":"2025-04-29","close":986.3362},{"date":"2025-04-30","close":919.8527},{"date":"2025-05-02","close":900.007},{"date":"2025-05-07","close":898.0223},{"date":"2025-05-08","close":914.8913},{"date":"2025-05-09","close":875.1997},{"date":"2025-05-12","close":900.9992},{"date":"2025-05-13","close":858.3307},{"date":"2025-05-14","close":849.4001},{"date":"2025-05-15","close":831.5389},{"date":"2025-05-16","close":775.9707},{"date":"2025-05-19","close":781.9244},{"date":"2025-05-20","close":721.3948},{"date":"2025-05-21","close":716.4333},{"date":"2025-05-22","close":705.5181},{"date":"2025-05-23","close":669.7957},{"date":"2025-05-26","close":703.5336},{"date":"2025-05-27","close":685.6723},{"date":"2025-05-28","close":764.0632},{"date":"2025-05-29","close":793.8319},{"date":"2025-05-30","close":780.9321},{"date":"2025-06-02","close":758.1095},{"date":"2025-06-04","close":782.9167},{"date":"2025-06-05","close":821.616},{"date":"2025-06-09","close":804.7471},{"date":"2025-06-10","close":819.6315},{"date":"2025-06-11","close":843.4464},{"date":"2025-06-12","close":858.3307},{"date":"2025-06-13","close":828.5621},{"date":"2025-06-16","close":808.7162},{"date":"2025-06-17","close":805.7394},{"date":"2025-06-18","close":839.4772},{"date":"2025-06-19","close":846.4233},{"date":"2025-06-20","close":898.0223},{"date":"2025-06-23","close":849.4001},{"date":"2025-06-24","close":894.0532},{"date":"2025-06-25","close":902.9838},{"date":"2025-06-26","close":890.084},{"date":"2025-06-27","close":841.4619},{"date":"2025-06-30","close":943.6677},{"date":"2025-07-01","close":1011.1434},{"date":"2025-07-02","close":1002.2128},{"date":"2025-07-03","close":1116.3262},{"date":"2025-07-04","close":1096.4803},{"date":"2025-07-07","close":1063.7347},{"date":"2025-07-08","close":1045.8735},{"date":"2025-07-09","close":1060.7579},{"date":"2025-07-10","close":1081.5959},{"date":"2025-07-11","close":1136.172},{"date":"2025-07-14","close":1124.2644},{"date":"2025-07-15","close":1121.2876},{"date":"2025-07-16","close":1053.8119},{"date":"2025-07-17","close":1062.7424},{"date":"2025-07-18","close":1115.3339},{"date":"2025-07-21","close":1184.7942},{"date":"2025-07-22","close":1159.9869},{"date":"2025-07-23","close":1200.6708},{"date":"2025-07-24","close":1278.0693},{"date":"2025-07-25","close":1262.1927},{"date":"2025-07-28","close":1285.0154},{"date":"2025-07-29","close":1262.1927},{"date":"2025-07-30","close":1289.9769},{"date":"2025-07-31","close":1212.5782},{"date":"2025-08-01","close":1104.4187},{"date":"2025-08-04","close":1127.2413},{"date":"2025-08-05","close":1214.5629},{"date":"2025-08-06","close":1224.4857},{"date":"2025-08-07","close":1216.5474},{"date":"2025-08-08","close":1182.8096},{"date":"2025-08-11","close":1243.3392},{"date":"2025-08-12","close":1225.478},{"date":"2025-08-13","close":1238.3778},{"date":"2025-08-14","close":1264.1774},{"date":"2025-08-18","close":1206.6245},{"date":"2025-08-19","close":1200.6708},{"date":"2025-08-20","close":1183.8019},{"date":"2025-08-21","close":1192.7324},{"date":"2025-08-22","close":1165.9407},{"date":"2025-08-25","close":1219.5243},{"date":"2025-08-26","close":1214.5629},{"date":"2025-08-27","close":1171.8944},{"date":"2025-08-28","close":1121.2876},{"date":"2025-08-29","close":1062.7424},{"date":"2025-09-01","close":1039.9198},{"date":"2025-09-02","close":1039.9198},{"date":"2025-09-03","close":1042.8967},{"date":"2025-09-04","close":1071.6731},{"date":"2025-09-05","close":1041.9044},{"date":"2025-09-08","close":1041.9044},{"date":"2025-09-09","close":1069.6885},{"date":"2025-09-10","close":1050.835},{"date":"2025-09-11","close":1055.7965},{"date":"2025-09-12","close":1094.4957},{"date":"2025-09-15","close":1085.5652},{"date":"2025-09-16","close":1070.6808},{"date":"2025-09-17","close":1073.6577},{"date":"2025-09-18","close":1096.4803},{"date":"2025-09-19","close":1068.6962},{"date":"2025-09-22","close":1060.7579},{"date":"2025-09-23","close":1068.6962},{"date":"2025-09-24","close":1036.943},{"date":"2025-09-25","close":1082.5883},{"date":"2025-09-26","close":1022.0586},{"date":"2025-09-29","close":1032.9738},{"date":"2025-09-30","close":1014.1203},{"date":"2025-10-01","close":1009.1588},{"date":"2025-10-02","close":1061.7502},{"date":"2025-10-10","close":1019.0817},{"date":"2025-10-13","close":1051.8273},{"date":"2025-10-14","close":1141.1334},{"date":"2025-10-15","close":1153.0409},{"date":"2025-10-16","close":1315.7764},{"date":"2025-10-17","close":1432.8666},{"date":"2025-10-20","close":1461.6431},{"date":"2025-10-21","close":1499.3501},{"date":"2025-10-22","close":1622.394},{"date":"2025-10-23","close":1577.741},{"date":"2025-10-24","close":1837.7209},{"date":"2025-10-27","close":1825.8135},{"date":"2025-10-28","close":1904.2043},{"date":"2025-10-29","close":1966.7186},{"date":"2025-10-30","close":1820.8519},{"date":"2025-10-31","close":1721.6229},{"date":"2025-11-03","close":1744.4457},{"date":"2025-11-04","close":1746.4302},{"date":"2025-11-05","close":1644.2244},{"date":"2025-11-06","close":1666.0547},{"date":"2025-11-07","close":1556.9028},{"date":"2025-11-10","close":1643.2321},{"date":"2025-11-11","close":1673.993},{"date":"2025-11-12","close":1750.3994},{"date":"2025-11-13","close":1827.798},{"date":"2025-11-14","close":1675.9777},{"date":"2025-11-17","close":1670.0239},{"date":"2025-11-18","close":1534.0802},{"date":"2025-11-19","close":1515.2267},{"date":"2025-11-20","close":1569.8026},{"date":"2025-11-21","close":1425.9205},{"date":"2025-11-24","close":1366.3832},{"date":"2025-11-25","close":1369.3601},{"date":"2025-11-26","close":1543.0107},{"date":"2025-11-27","close":1529.1188},{"date":"2025-11-28","close":1463.6276},{"date":"2025-12-01","close":1472.5582},{"date":"2025-12-02","close":1486.4503},{"date":"2025-12-03","close":1500.3423},{"date":"2025-12-04","close":1455.6893},{"date":"2025-12-05","close":1515.2267},{"date":"2025-12-08","close":1639.2629},{"date":"2025-12-09","close":1624.3785},{"date":"2025-12-10","close":1616.4403},{"date":"2025-12-11","close":1563.8489},{"date":"2025-12-12","close":1595.6022},{"date":"2025-12-15","close":1584.687},{"date":"2025-12-16","close":1438.8203},{"date":"2025-12-17","close":1458.6661},{"date":"2025-12-18","close":1288.9846},{"date":"2025-12-19","close":1279.0616},{"date":"2025-12-22","close":1323.7147},{"date":"2025-12-23","close":1315.7764},{"date":"2025-12-24","close":1332.6454},{"date":"2025-12-26","close":1287.0},{"date":"2025-12-29","close":1288.0},{"date":"2025-12-30","close":1219.0},{"date":"2026-01-02","close":1167.0},{"date":"2026-01-05","close":1223.0},{"date":"2026-01-06","close":1257.0},{"date":"2026-01-07","close":1228.0},{"date":"2026-01-08","close":1202.0},{"date":"2026-01-09","close":1175.0},{"date":"2026-01-12","close":1252.0},{"date":"2026-01-13","close":1431.0},{"date":"2026-01-14","close":1363.0},{"date":"2026-01-15","close":1416.0},{"date":"2026-01-16","close":1346.0},{"date":"2026-01-19","close":1443.0},{"date":"2026-01-20","close":1496.0},{"date":"2026-01-21","close":1440.0},{"date":"2026-01-22","close":1628.0},{"date":"2026-01-23","close":1618.0},{"date":"2026-01-26","close":1719.0},{"date":"2026-01-27","close":1677.0},{"date":"2026-01-28","close":1833.0},{"date":"2026-01-29","close":1800.0},{"date":"2026-01-30","close":1659.0},{"date":"2026-02-02","close":1512.0},{"date":"2026-02-03","close":1631.0},{"date":"2026-02-04","close":1729.0},{"date":"2026-02-05","close":1665.0},{"date":"2026-02-06","close":1553.0},{"date":"2026-02-09","close":1617.0},{"date":"2026-02-10","close":1644.0},{"date":"2026-02-11","close":1649.0},{"date":"2026-02-12","close":1754.0},{"date":"2026-02-13","close":1664.0},{"date":"2026-02-19","close":1819.0},{"date":"2026-02-20","close":1874.0},{"date":"2026-02-23","close":1815.0},{"date":"2026-02-24","close":1993.0},{"date":"2026-02-25","close":2065.0},{"date":"2026-02-26","close":2075.0},{"date":"2026-02-27","close":2130.0},{"date":"2026-03-03","close":1825.0},{"date":"2026-03-04","close":1327.0},{"date":"2026-03-05","close":1570.0},{"date":"2026-03-06","close":1632.0},{"date":"2026-03-09","close":1502.0},{"date":"2026-03-10","close":1533.0},{"date":"2026-03-11","close":1551.0},{"date":"2026-03-12","close":1551.0},{"date":"2026-03-13","close":1464.0},{"date":"2026-03-16","close":1418.0},{"date":"2026-03-17","close":1466.0},{"date":"2026-03-18","close":1547.0},{"date":"2026-03-19","close":1487.0},{"date":"2026-03-20","close":1497.0},{"date":"2026-03-23","close":1349.0},{"date":"2026-03-24","close":1496.0},{"date":"2026-03-25","close":1557.0},{"date":"2026-03-26","close":1493.0},{"date":"2026-03-27","close":1552.0},{"date":"2026-03-30","close":1603.0},{"date":"2026-03-31","close":1530.0},{"date":"2026-04-01","close":1644.0},{"date":"2026-04-02","close":1627.0},{"date":"2026-04-03","close":1639.0},{"date":"2026-04-06","close":1714.0},{"date":"2026-04-07","close":1718.0},{"date":"2026-04-08","close":1814.0},{"date":"2026-04-09","close":1870.0},{"date":"2026-04-10","close":1865.0},{"date":"2026-04-13","close":1770.0},{"date":"2026-04-14","close":1780.0},{"date":"2026-04-15","close":1820.0},{"date":"2026-04-16","close":1856.0},{"date":"2026-04-17","close":1990.0},{"date":"2026-04-20","close":2080.0},{"date":"2026-04-21","close":2600.0},{"date":"2026-04-22","close":2665.0},{"date":"2026-04-23","close":2485.0},{"date":"2026-04-24","close":2575.0},{"date":"2026-04-27","close":2490.0},{"date":"2026-04-28","close":2790.0},{"date":"2026-04-29","close":2950.0},{"date":"2026-04-30","close":2785.0},{"date":"2026-05-04","close":3005.0},{"date":"2026-05-06","close":3125.0},{"date":"2026-05-07","close":3150.0},{"date":"2026-05-08","close":3055.0},{"date":"2026-05-11","close":2950.0},{"date":"2026-05-12","close":2570.0},{"date":"2026-05-13","close":2500.0},{"date":"2026-05-14","close":2600.0},{"date":"2026-05-15","close":2410.0},{"date":"2026-05-18","close":2305.0},{"date":"2026-05-19","close":2105.0},{"date":"2026-05-20","close":1942.0},{"date":"2026-05-21","close":2220.0},{"date":"2026-05-22","close":2320.0},{"date":"2026-05-26","close":2300.0},{"date":"2026-05-27","close":2150.0},{"date":"2026-05-28","close":2405.0},{"date":"2026-05-29","close":2490.0},{"date":"2026-06-01","close":2360.0},{"date":"2026-06-02","close":2140.0},{"date":"2026-06-04","close":2140.0},{"date":"2026-06-05","close":1970.0},{"date":"2026-06-08","close":1620.0},{"date":"2026-06-09","close":1658.0},{"date":"2026-06-10","close":1529.0},{"date":"2026-06-11","close":1545.0},{"date":"2026-06-12","close":1715.0},{"date":"2026-06-15","close":1900.0},{"date":"2026-06-16","close":1827.0},{"date":"2026-06-17","close":1824.0},{"date":"2026-06-18","close":1671.0},{"date":"2026-06-19","close":1660.0},{"date":"2026-06-22","close":1592.0},{"date":"2026-06-23","close":1351.0},{"date":"2026-06-24","close":1381.0},{"date":"2026-06-25","close":1300.0},{"date":"2026-06-26","close":1129.0},{"date":"2026-06-29","close":1456.0},{"date":"2026-06-30","close":1288.0},{"date":"2026-07-01","close":1241.0},{"date":"2026-07-02","close":1200.0},{"date":"2026-07-03","close":1222.0},{"date":"2026-07-06","close":1180.0},{"date":"2026-07-07","close":1097.0},{"date":"2026-07-08","close":973.0},{"date":"2026-07-09","close":971.0},{"date":"2026-07-10","close":1083.0},{"date":"2026-07-13","close":1083.0},{"date":"2026-07-14","close":1028.0},{"date":"2026-07-15","close":1130.0},{"date":"2026-07-16","close":1074.0},{"date":"2026-07-20","close":970.0},{"date":"2026-07-21","close":978.0},{"date":"2026-07-22","close":983.0},{"date":"2026-07-23","close":1159.0},{"date":"2026-07-24","close":1057.0},{"date":"2026-07-27","close":1055.0},{"date":"2026-07-28","close":895.0},{"date":"2026-07-29","close":805.0},{"date":"2026-07-30","close":847.0},{"date":"2026-07-31","close":946.0},{"date":"2026-08-03","close":875.0},{"date":"2026-08-04","close":972.0},{"date":"2026-08-05","close":1002.0},{"date":"2026-08-06","close":1019.0},{"date":"2026-08-07","close":1137.0},{"date":"2026-08-10","close":1217.0},{"date":"2026-08-11","close":1130.0},{"date":"2026-08-12","close":1165.0},{"date":"2026-08-13","close":1180.0},{"date":"2026-08-14","close":1260.0},{"date":"2026-08-18","close":1155.0},{"date":"2026-08-19","close":1145.0},{"date":"2026-08-20","close":1185.0},{"date":"2026-08-21","close":1082.0},{"date":"2026-08-24","close":1210.0},{"date":"2026-08-25","close":1211.0},{"date":"2026-08-26","close":1199.0},{"date":"2026-08-27","close":1345.0},{"date":"2026-08-28","close":1344.0},{"date":"2026-08-31","close":1404.0},{"date":"2026-09-01","close":1380.0},{"date":"2026-09-02","close":1230.0},{"date":"2026-09-03","close":1279.0},{"date":"2026-09-04","close":1290.0},{"date":"2026-09-07","close":1260.0},{"date":"2026-09-08","close":1191.0},{"date":"2026-09-09","close":1339.0},{"date":"2026-09-10","close":1325.0},{"date":"2026-09-11","close":1253.0},{"date":"2026-09-14","close":1187.0},{"date":"2026-09-15","close":1259.0},{"date":"2026-09-16","close":1234.0},{"date":"2026-09-17","close":1220.0},{"date":"2026-09-18","close":1224.0},{"date":"2026-09-21","close":1169.0},{"date":"2026-09-22","close":1164.0},{"date":"2026-09-23","close":1151.0},{"date":"2026-09-28","close":1207.0},{"date":"2026-09-29","close":1123.0},{"date":"2026-09-30","close":1138.0},{"date":"2026-10-01","close":1157.0},{"date":"2026-10-02","close":1203.0},{"date":"2026-10-06","close":1350.0},{"date":"2026-10-07","close":1304.0},{"date":"2026-10-08","close":1348.0},{"date":"2026-10-12","close":1270.0},{"date":"2026-10-13","close":1270.0},{"date":"2026-10-14","close":1360.0},{"date":"2026-10-15","close":1200.0},{"date":"2026-10-16","close":1185.0},{"date":"2026-10-19","close":1373.0},{"date":"2026-10-20","close":1247.0},{"date":"2026-10-21","close":1236.0},{"date":"2026-10-22","close":1077.0},{"date":"2026-10-23","close":995.0}],"chart_data":[{"date":"2024-10-23","open":2213,"high":2377,"low":2178,"close":2357,"volume":2017931},{"date":"2024-10-24","open":2401,"high":2446,"low":2312,"close":2337,"volume":2278016},{"date":"2024-10-25","open":2441,"high":2441,"low":2287,"close":2302,"volume":1985121},{"date":"2024-10-28","open":2317,"high":2525,"low":2302,"close":2520,"volume":3486211},{"date":"2024-10-29","open":2466,"high":2486,"low":2352,"close":2461,"volume":2940072},{"date":"2024-10-30","open":2436,"high":2511,"low":2391,"close":2416,"volume":2083031},{"date":"2024-10-31","open":2377,"high":2406,"low":2302,"close":2332,"volume":2120084},{"date":"2024-11-01","open":2292,"high":2431,"low":2257,"close":2372,"volume":2765556},{"date":"2024-11-04","open":2371,"high":2511,"low":2337,"close":2496,"volume":3781000},{"date":"2024-11-05","open":2481,"high":2486,"low":2386,"close":2401,"volume":2514440},{"date":"2024-11-06","open":2427,"high":2447,"low":2074,"close":2104,"volume":6436146},{"date":"2024-11-07","open":2084,"high":2114,"low":1984,"close":2054,"volume":5063523},{"date":"2024-11-08","open":2084,"high":2153,"low":2034,"close":2054,"volume":3358764},{"date":"2024-11-11","open":2129,"high":2144,"low":1999,"close":2004,"volume":3319614},{"date":"2024-11-12","open":2009,"high":2084,"low":1970,"close":1995,"volume":3348677},{"date":"2024-11-13","open":1974,"high":1989,"low":1826,"close":1851,"volume":3952124},{"date":"2024-11-14","open":1904,"high":1913,"low":1756,"close":1813,"volume":2757652},{"date":"2024-11-15","open":1639,"high":1687,"low":1538,"close":1575,"volume":8377463},{"date":"2024-11-18","open":1587,"high":1693,"low":1572,"close":1685,"volume":2853127},{"date":"2024-11-19","open":1721,"high":1744,"low":1637,"close":1744,"volume":1866703},{"date":"2024-11-20","open":1732,"high":1805,"low":1699,"close":1760,"volume":2054140},{"date":"2024-11-21","open":1760,"high":1868,"low":1741,"close":1843,"volume":2793630},{"date":"2024-11-22","open":1842,"high":1923,"low":1842,"close":1872,"volume":3238931},{"date":"2024-11-25","open":1891,"high":2009,"low":1891,"close":1984,"volume":2255260},{"date":"2024-11-26","open":1994,"high":2014,"low":1913,"close":1917,"volume":2452113},{"date":"2024-11-27","open":1924,"high":1963,"low":1824,"close":1839,"volume":1501322},{"date":"2024-11-28","open":1846,"high":1887,"low":1826,"close":1878,"volume":1904873},{"date":"2024-11-29","open":1876,"high":1876,"low":1668,"close":1681,"volume":3544908},{"date":"2024-12-02","open":1700,"high":1770,"low":1664,"close":1698,"volume":1519830},{"date":"2024-12-03","open":1701,"high":1749,"low":1665,"close":1705,"volume":1269740},{"date":"2024-12-04","open":1642,"high":1674,"low":1597,"close":1648,"volume":2881674},{"date":"2024-12-05","open":1660,"high":1660,"low":1562,"close":1572,"volume":1752363},{"date":"2024-12-06","open":1572,"high":1642,"low":1515,"close":1598,"volume":2584893},{"date":"2024-12-09","open":1543,"high":1573,"low":1477,"close":1494,"volume":2296200},{"date":"2024-12-10","open":1511,"high":1595,"low":1511,"close":1587,"volume":1828544},{"date":"2024-12-11","open":1588,"high":1622,"low":1532,"close":1562,"volume":1807723},{"date":"2024-12-12","open":1588,"high":1670,"low":1534,"close":1637,"volume":2142295},{"date":"2024-12-13","open":1627,"high":1649,"low":1595,"close":1641,"volume":1435718},{"date":"2024-12-16","open":1660,"high":1698,"low":1638,"close":1654,"volume":1552615},{"date":"2024-12-17","open":1655,"high":1669,"low":1490,"close":1510,"volume":2999609},{"date":"2024-12-18","open":1519,"high":1562,"low":1513,"close":1550,"volume":1258000},{"date":"2024-12-19","open":1489,"high":1525,"low":1442,"close":1504,"volume":1498578},{"date":"2024-12-20","open":1518,"high":1518,"low":1414,"close":1429,"volume":1876450},{"date":"2024-12-23","open":1449,"high":1449,"low":1348,"close":1438,"volume":5028924},{"date":"2024-12-24","open":1447,"high":1478,"low":1401,"close":1407,"volume":1223184},{"date":"2024-12-26","open":1419,"high":1420,"low":1339,"close":1347,"volume":2372101},{"date":"2024-12-27","open":1329,"high":1369,"low":1290,"close":1337,"volume":2276914},{"date":"2024-12-30","open":1299,"high":1393,"low":1299,"close":1351,"volume":1683509},{"date":"2025-01-02","open":1352,"high":1353,"low":1283,"close":1309,"volume":2153678},{"date":"2025-01-03","open":1304,"high":1422,"low":1268,"close":1407,"volume":2746184},{"date":"2025-01-06","open":1444,"high":1455,"low":1385,"close":1441,"volume":1889278},{"date":"2025-01-07","open":1438,"high":1497,"low":1437,"close":1447,"volume":1509141},{"date":"2025-01-08","open":1439,"high":1505,"low":1413,"close":1492,"volume":2615889},{"date":"2025-01-09","open":1496,"high":1496,"low":1391,"close":1435,"volume":2785656},{"date":"2025-01-10","open":1409,"high":1429,"low":1377,"close":1382,"volume":1248854},{"date":"2025-01-13","open":1357,"high":1390,"low":1341,"close":1351,"volume":1025943},{"date":"2025-01-14","open":1359,"high":1435,"low":1356,"close":1433,"volume":2229691},{"date":"2025-01-15","open":1427,"high":1466,"low":1383,"close":1389,"volume":1862539},{"date":"2025-01-16","open":1431,"high":1472,"low":1417,"close":1424,"volume":933898},{"date":"2025-01-17","open":1401,"high":1445,"low":1394,"close":1419,"volume":877480},{"date":"2025-01-20","open":1440,"high":1538,"low":1436,"close":1535,"volume":2442293},{"date":"2025-01-21","open":1491,"high":1523,"low":1363,"close":1397,"volume":3986755},{"date":"2025-01-22","open":1409,"high":1470,"low":1409,"close":1456,"volume":4161864},{"date":"2025-01-23","open":1441,"high":1441,"low":1386,"close":1401,"volume":1292781},{"date":"2025-01-24","open":1399,"high":1410,"low":1357,"close":1388,"volume":1364679},{"date":"2025-01-31","open":1399,"high":1399,"low":1329,"close":1358,"volume":1174206},{"date":"2025-02-03","open":1337,"high":1337,"low":1206,"close":1208,"volume":5032283},{"date":"2025-02-04","open":1237,"high":1252,"low":1160,"close":1172,"volume":3663644},{"date":"2025-02-05","open":1176,"high":1251,"low":1176,"close":1230,"volume":2212088},{"date":"2025-02-06","open":1229,"high":1248,"low":1202,"close":1224,"volume":1273223},{"date":"2025-02-07","open":1221,"high":1263,"low":1196,"close":1197,"volume":1392667},{"date":"2025-02-10","open":1171,"high":1229,"low":1118,"close":1219,"volume":3692740},{"date":"2025-02-11","open":1216,"high":1248,"low":1192,"close":1205,"volume":3352646},{"date":"2025-02-12","open":1205,"high":1223,"low":1171,"close":1181,"volume":1848647},{"date":"2025-02-13","open":1190,"high":1327,"low":1190,"close":1295,"volume":2647285},{"date":"2025-02-14","open":1287,"high":1308,"low":1260,"close":1280,"volume":2246642},{"date":"2025-02-17","open":1286,"high":1351,"low":1273,"close":1329,"volume":2052364},{"date":"2025-02-18","open":1341,"high":1342,"low":1288,"close":1304,"volume":1829611},{"date":"2025-02-19","open":1310,"high":1427,"low":1306,"close":1413,"volume":3683826},{"date":"2025-02-20","open":1435,"high":1477,"low":1400,"close":1461,"volume":3072178},{"date":"2025-02-21","open":1471,"high":1545,"low":1460,"close":1537,"volume":3330724},{"date":"2025-02-24","open":1519,"high":1615,"low":1500,"close":1607,"volume":3545216},{"date":"2025-02-25","open":1586,"high":1606,"low":1492,"close":1492,"volume":3422573},{"date":"2025-02-26","open":1463,"high":1550,"low":1460,"close":1543,"volume":1965588},{"date":"2025-02-27","open":1563,"high":1563,"low":1491,"close":1528,"volume":1743565},{"date":"2025-02-28","open":1490,"high":1490,"low":1362,"close":1393,"volume":4318872},{"date":"2025-03-04","open":1337,"high":1392,"low":1254,"close":1263,"volume":5060448},{"date":"2025-03-05","open":1266,"high":1332,"low":1238,"close":1281,"volume":3271426},{"date":"2025-03-06","open":1300,"high":1370,"low":1296,"close":1323,"volume":2656549},{"date":"2025-03-07","open":1288,"high":1436,"low":1272,"close":1419,"volume":3045934},{"date":"2025-03-10","open":1419,"high":1445,"low":1370,"close":1429,"volume":2199043},{"date":"2025-03-11","open":1340,"high":1352,"low":1308,"close":1335,"volume":4275073},{"date":"2025-03-12","open":1354,"high":1423,"low":1328,"close":1412,"volume":3453359},{"date":"2025-03-13","open":1438,"high":1439,"low":1346,"close":1367,"volume":2089756},{"date":"2025-03-14","open":1361,"high":1367,"low":1242,"close":1263,"volume":5449072},{"date":"2025-03-17","open":1278,"high":1289,"low":1225,"close":1242,"volume":3396143},{"date":"2025-03-18","open":1254,"high":1280,"low":1229,"close":1233,"volume":2777831},{"date":"2025-03-19","open":1225,"high":1295,"low":1225,"close":1261,"volume":1793533},{"date":"2025-03-20","open":1297,"high":1349,"low":1282,"close":1327,"volume":2612109},{"date":"2025-03-21","open":1333,"high":1333,"low":1241,"close":1299,"volume":2724769},{"date":"2025-03-24","open":1304,"high":1304,"low":1252,"close":1272,"volume":1207114},{"date":"2025-03-25","open":1298,"high":1305,"low":1255,"close":1260,"volume":1460694},{"date":"2025-03-26","open":1278,"high":1352,"low":1262,"close":1327,"volume":2919812},{"date":"2025-03-27","open":1280,"high":1317,"low":1267,"close":1267,"volume":1910710},{"date":"2025-03-28","open":1280,"high":1285,"low":1220,"close":1228,"volume":2450037},{"date":"2025-03-31","open":1193,"high":1194,"low":1077,"close":1081,"volume":7020400},{"date":"2025-04-01","open":1095,"high":1112,"low":1058,"close":1078,"volume":2973499},{"date":"2025-04-02","open":1091,"high":1091,"low":1002,"close":1013,"volume":5030708},{"date":"2025-04-03","open":941,"high":986,"low":919,"close":971,"volume":4236555},{"date":"2025-04-04","open":934,"high":1043,"low":934,"close":1033,"volume":5539699},{"date":"2025-04-07","open":969,"high":973,"low":915,"close":921,"volume":4697451},{"date":"2025-04-08","open":963,"high":969,"low":889,"close":893,"volume":4421592},{"date":"2025-04-09","open":876,"high":922,"low":852,"close":870,"volume":2918483},{"date":"2025-04-10","open":961,"high":992,"low":934,"close":992,"volume":3728034},{"date":"2025-04-11","open":950,"high":962,"low":920,"close":943,"volume":2644213},{"date":"2025-04-14","open":948,"high":997,"low":948,"close":965,"volume":1122113},{"date":"2025-04-15","open":965,"high":990,"low":950,"close":969,"volume":1312660},{"date":"2025-04-16","open":974,"high":998,"low":927,"close":931,"volume":1507366},{"date":"2025-04-17","open":931,"high":949,"low":915,"close":945,"volume":2223759},{"date":"2025-04-18","open":947,"high":950,"low":919,"close":932,"volume":975380},{"date":"2025-04-21","open":929,"high":943,"low":903,"close":907,"volume":2358575},{"date":"2025-04-22","open":893,"high":929,"low":893,"close":899,"volume":2051213},{"date":"2025-04-23","open":929,"high":983,"low":929,"close":980,"volume":2745056},{"date":"2025-04-24","open":989,"high":989,"low":943,"close":953,"volume":1723581},{"date":"2025-04-25","open":972,"high":987,"low":953,"close":965,"volume":3409581},{"date":"2025-04-28","open":973,"high":999,"low":969,"close":974,"volume":2604826},{"date":"2025-04-29","open":986,"high":1000,"low":963,"close":986,"volume":1642501},{"date":"2025-04-30","open":989,"high":989,"low":914,"close":920,"volume":3438254},{"date":"2025-05-02","open":922,"high":922,"low":885,"close":900,"volume":3971272},{"date":"2025-05-07","open":913,"high":929,"low":894,"close":898,"volume":1851277},{"date":"2025-05-08","open":905,"high":924,"low":892,"close":915,"volume":1915495},{"date":"2025-05-09","open":923,"high":923,"low":873,"close":875,"volume":4425037},{"date":"2025-05-12","open":876,"high":901,"low":875,"close":901,"volume":1758720},{"date":"2025-05-13","open":918,"high":918,"low":854,"close":858,"volume":3762911},{"date":"2025-05-14","open":856,"high":857,"low":819,"close":849,"volume":3791601},{"date":"2025-05-15","open":853,"high":861,"low":824,"close":832,"volume":2063103},{"date":"2025-05-16","open":834,"high":834,"low":772,"close":776,"volume":7235209},{"date":"2025-05-19","open":775,"high":797,"low":761,"close":782,"volume":2656568},{"date":"2025-05-20","open":783,"high":787,"low":717,"close":721,"volume":6791184},{"date":"2025-05-21","open":721,"high":744,"low":712,"close":716,"volume":5180615},{"date":"2025-05-22","open":716,"high":727,"low":674,"close":706,"volume":7938950},{"date":"2025-05-23","open":715,"high":715,"low":665,"close":670,"volume":6729415},{"date":"2025-05-26","open":663,"high":719,"low":663,"close":704,"volume":5610610},{"date":"2025-05-27","open":705,"high":709,"low":675,"close":686,"volume":3419138},{"date":"2025-05-28","open":693,"high":776,"low":688,"close":764,"volume":6041216},{"date":"2025-05-29","open":772,"high":805,"low":751,"close":794,"volume":4982724},{"date":"2025-05-30","open":773,"high":809,"low":766,"close":781,"volume":3664641},{"date":"2025-06-02","open":795,"high":795,"low":744,"close":758,"volume":4725514},{"date":"2025-06-04","open":768,"high":806,"low":768,"close":783,"volume":3115245},{"date":"2025-06-05","open":784,"high":837,"low":777,"close":822,"volume":5126621},{"date":"2025-06-09","open":822,"high":822,"low":781,"close":805,"volume":2932457},{"date":"2025-06-10","open":811,"high":836,"low":804,"close":820,"volume":2437885},{"date":"2025-06-11","open":834,"high":852,"low":825,"close":843,"volume":2201431},{"date":"2025-06-12","open":841,"high":879,"low":835,"close":858,"volume":3720376},{"date":"2025-06-13","open":851,"high":853,"low":817,"close":829,"volume":3907492},{"date":"2025-06-16","open":821,"high":824,"low":788,"close":809,"volume":3982789},{"date":"2025-06-17","open":817,"high":838,"low":800,"close":806,"volume":2117156},{"date":"2025-06-18","open":794,"high":854,"low":794,"close":839,"volume":4389127},{"date":"2025-06-19","open":852,"high":865,"low":821,"close":846,"volume":2334961},{"date":"2025-06-20","open":847,"high":907,"low":828,"close":898,"volume":6918281},{"date":"2025-06-23","open":877,"high":887,"low":836,"close":849,"volume":5642777},{"date":"2025-06-24","open":889,"high":904,"low":863,"close":894,"volume":5786804},{"date":"2025-06-25","open":898,"high":905,"low":874,"close":903,"volume":3507007},{"date":"2025-06-26","open":912,"high":915,"low":873,"close":890,"volume":4450347},{"date":"2025-06-27","open":893,"high":896,"low":835,"close":841,"volume":4026090},{"date":"2025-06-30","open":852,"high":947,"low":852,"close":944,"volume":7421550},{"date":"2025-07-01","open":944,"high":1016,"low":933,"close":1011,"volume":6128338},{"date":"2025-07-02","open":992,"high":1019,"low":956,"close":1002,"volume":4867470},{"date":"2025-07-03","open":1032,"high":1134,"low":1024,"close":1116,"volume":9552087},{"date":"2025-07-04","open":1082,"high":1133,"low":1059,"close":1096,"volume":7209655},{"date":"2025-07-07","open":1126,"high":1150,"low":1047,"close":1064,"volume":6259714},{"date":"2025-07-08","open":1047,"high":1105,"low":1035,"close":1046,"volume":5601936},{"date":"2025-07-09","open":1050,"high":1094,"low":1041,"close":1061,"volume":5642049},{"date":"2025-07-10","open":1072,"high":1090,"low":1054,"close":1082,"volume":4911453},{"date":"2025-07-11","open":1103,"high":1158,"low":1098,"close":1136,"volume":12631869},{"date":"2025-07-14","open":1161,"high":1163,"low":1097,"close":1124,"volume":5432009},{"date":"2025-07-15","open":1130,"high":1146,"low":1103,"close":1121,"volume":4118060},{"date":"2025-07-16","open":1116,"high":1116,"low":1047,"close":1054,"volume":6368662},{"date":"2025-07-17","open":1064,"high":1087,"low":1033,"close":1063,"volume":4958698},{"date":"2025-07-18","open":1083,"high":1129,"low":1083,"close":1115,"volume":10352878},{"date":"2025-07-21","open":1115,"high":1191,"low":1085,"close":1185,"volume":11104886},{"date":"2025-07-22","open":1205,"high":1229,"low":1147,"close":1160,"volume":10729509},{"date":"2025-07-23","open":1195,"high":1218,"low":1162,"close":1201,"volume":7989506},{"date":"2025-07-24","open":1189,"high":1285,"low":1189,"close":1278,"volume":15244312},{"date":"2025-07-25","open":1258,"high":1277,"low":1236,"close":1262,"volume":8562850},{"date":"2025-07-28","open":1285,"high":1311,"low":1261,"close":1285,"volume":9092556},{"date":"2025-07-29","open":1239,"high":1272,"low":1206,"close":1262,"volume":6442542},{"date":"2025-07-30","open":1256,"high":1316,"low":1242,"close":1290,"volume":11916775},{"date":"2025-07-31","open":1339,"high":1360,"low":1195,"close":1213,"volume":11604904},{"date":"2025-08-01","open":1187,"high":1199,"low":1095,"close":1104,"volume":9672327},{"date":"2025-08-04","open":1117,"high":1131,"low":1090,"close":1127,"volume":10550135},{"date":"2025-08-05","open":1144,"high":1236,"low":1136,"close":1215,"volume":13315439},{"date":"2025-08-06","open":1193,"high":1254,"low":1192,"close":1224,"volume":9351357},{"date":"2025-08-07","open":1250,"high":1250,"low":1193,"close":1217,"volume":6066833},{"date":"2025-08-08","open":1216,"high":1216,"low":1171,"close":1183,"volume":6044223},{"date":"2025-08-11","open":1200,"high":1251,"low":1200,"close":1243,"volume":12321297},{"date":"2025-08-12","open":1234,"high":1261,"low":1209,"close":1225,"volume":7397754},{"date":"2025-08-13","open":1254,"high":1254,"low":1209,"close":1238,"volume":5550887},{"date":"2025-08-14","open":1253,"high":1287,"low":1241,"close":1264,"volume":5727820},{"date":"2025-08-18","open":1258,"high":1267,"low":1205,"close":1207,"volume":5361063},{"date":"2025-08-19","open":1218,"high":1234,"low":1180,"close":1201,"volume":3718526},{"date":"2025-08-20","open":1161,"high":1209,"low":1161,"close":1184,"volume":3225158},{"date":"2025-08-21","open":1195,"high":1231,"low":1173,"close":1193,"volume":5081878},{"date":"2025-08-22","open":1191,"high":1225,"low":1161,"close":1166,"volume":3932268},{"date":"2025-08-25","open":1195,"high":1220,"low":1179,"close":1220,"volume":4389525},{"date":"2025-08-26","open":1208,"high":1238,"low":1204,"close":1215,"volume":2704316},{"date":"2025-08-27","open":1230,"high":1230,"low":1166,"close":1172,"volume":4971416},{"date":"2025-08-28","open":1172,"high":1187,"low":1121,"close":1121,"volume":4243180},{"date":"2025-08-29","open":1121,"high":1133,"low":1061,"close":1063,"volume":5381816},{"date":"2025-09-01","open":1051,"high":1063,"low":1035,"close":1040,"volume":3068838},{"date":"2025-09-02","open":1059,"high":1059,"low":1016,"close":1040,"volume":3673107},{"date":"2025-09-03","open":1042,"high":1063,"low":1032,"close":1043,"volume":1754027},{"date":"2025-09-04","open":1092,"high":1101,"low":1058,"close":1072,"volume":3436974},{"date":"2025-09-05","open":1072,"high":1079,"low":1038,"close":1042,"volume":2471376},{"date":"2025-09-08","open":1019,"high":1058,"low":1017,"close":1042,"volume":5687651},{"date":"2025-09-09","open":1049,"high":1078,"low":1039,"close":1070,"volume":3960538},{"date":"2025-09-10","open":1070,"high":1070,"low":1040,"close":1051,"volume":3295079},{"date":"2025-09-11","open":1061,"high":1075,"low":1053,"close":1056,"volume":1710285},{"date":"2025-09-12","open":1074,"high":1106,"low":1074,"close":1094,"volume":4701556},{"date":"2025-09-15","open":1105,"high":1109,"low":1084,"close":1086,"volume":3198731},{"date":"2025-09-16","open":1098,"high":1103,"low":1061,"close":1071,"volume":3156217},{"date":"2025-09-17","open":1081,"high":1096,"low":1061,"close":1074,"volume":3740690},{"date":"2025-09-18","open":1074,"high":1097,"low":1061,"close":1096,"volume":2585402},{"date":"2025-09-19","open":1096,"high":1096,"low":1064,"close":1069,"volume":2777121},{"date":"2025-09-22","open":1070,"high":1097,"low":1058,"close":1061,"volume":2347952},{"date":"2025-09-23","open":1068,"high":1073,"low":1052,"close":1069,"volume":1850328},{"date":"2025-09-24","open":1081,"high":1099,"low":1025,"close":1037,"volume":3069134},{"date":"2025-09-25","open":1042,"high":1085,"low":1034,"close":1083,"volume":3428001},{"date":"2025-09-26","open":1069,"high":1070,"low":1016,"close":1022,"volume":4000542},{"date":"2025-09-29","open":1032,"high":1041,"low":1020,"close":1033,"volume":2341672},{"date":"2025-09-30","open":1032,"high":1037,"low":1012,"close":1014,"volume":1675547},{"date":"2025-10-01","open":1018,"high":1032,"low":991,"close":1009,"volume":2789608},{"date":"2025-10-02","open":1022,"high":1069,"low":1019,"close":1062,"volume":3755730},{"date":"2025-10-10","open":1046,"high":1046,"low":993,"close":1019,"volume":4121702},{"date":"2025-10-13","open":1004,"high":1061,"low":979,"close":1052,"volume":4297538},{"date":"2025-10-14","open":1047,"high":1150,"low":1036,"close":1141,"volume":10055504},{"date":"2025-10-15","open":1147,"high":1160,"low":1117,"close":1153,"volume":4617158},{"date":"2025-10-16","open":1154,"high":1317,"low":1154,"close":1316,"volume":14482829},{"date":"2025-10-17","open":1308,"high":1482,"low":1276,"close":1433,"volume":23479101},{"date":"2025-10-20","open":1414,"high":1470,"low":1355,"close":1462,"volume":14469399},{"date":"2025-10-21","open":1469,"high":1568,"low":1411,"close":1499,"volume":15263067},{"date":"2025-10-22","open":1530,"high":1625,"low":1523,"close":1622,"volume":13155027},{"date":"2025-10-23","open":1613,"high":1647,"low":1568,"close":1578,"volume":7778891},{"date":"2025-10-24","open":1626,"high":1859,"low":1622,"close":1838,"volume":18975656},{"date":"2025-10-27","open":1946,"high":1996,"low":1753,"close":1826,"volume":15558090},{"date":"2025-10-28","open":1806,"high":1906,"low":1738,"close":1904,"volume":12541276},{"date":"2025-10-29","open":1879,"high":2019,"low":1877,"close":1967,"volume":11429240},{"date":"2025-10-30","open":1949,"high":2024,"low":1812,"close":1821,"volume":16716374},{"date":"2025-10-31","open":1737,"high":1846,"low":1721,"close":1722,"volume":12087684},{"date":"2025-11-03","open":1769,"high":1774,"low":1688,"close":1744,"volume":8707566,"rsi_14":75.02,"sma_20":1467.7,"sma_60":1242.47,"sma_120":1096.38},{"date":"2025-11-04","open":1843,"high":1871,"low":1741,"close":1746,"volume":7794101,"rsi_14":74.81,"sma_20":1504.55,"sma_60":1252.85,"sma_120":1103.36},{"date":"2025-11-05","open":1676,"high":1727,"low":1543,"close":1644,"volume":12111690,"rsi_14":64.48,"sma_20":1536.5,"sma_60":1260.05,"sma_120":1109.81},{"date":"2025-11-06","open":1720,"high":1754,"low":1656,"close":1666,"volume":6912558,"rsi_14":61.22,"sma_20":1566.9,"sma_60":1267.45,"sma_120":1116.22},{"date":"2025-11-07","open":1589,"high":1677,"low":1521,"close":1557,"volume":15040954,"rsi_14":54.26,"sma_20":1593.95,"sma_60":1273.15,"sma_120":1122.08},{"date":"2025-11-10","open":1593,"high":1650,"low":1537,"close":1643,"volume":4898877,"rsi_14":56.16,"sma_20":1623.7,"sma_60":1280.87,"sma_120":1128.74},{"date":"2025-11-11","open":1681,"high":1765,"low":1623,"close":1674,"volume":11280156,"rsi_14":52.4,"sma_20":1650.5,"sma_60":1288.08,"sma_120":1135.81},{"date":"2025-11-12","open":1711,"high":1757,"low":1680,"close":1750,"volume":6764430,"rsi_14":57.8,"sma_20":1680.55,"sma_60":1296.88,"sma_120":1143.98},{"date":"2025-11-13","open":1733,"high":1833,"low":1677,"close":1828,"volume":5211912,"rsi_14":49.46,"sma_20":1706.35,"sma_60":1306.77,"sma_120":1152.76},{"date":"2025-11-14","open":1742,"high":1764,"low":1659,"close":1676,"volume":8946776,"rsi_14":42.96,"sma_20":1718.6,"sma_60":1313.67,"sma_120":1160.77},{"date":"2025-11-17","open":1707,"high":1725,"low":1637,"close":1670,"volume":4908027,"rsi_14":38.2,"sma_20":1729.1,"sma_60":1321.43,"sma_120":1168.77},{"date":"2025-11-18","open":1672,"high":1694,"low":1534,"close":1534,"volume":7380914,"rsi_14":29.77,"sma_20":1730.85,"sma_60":1327.02,"sma_120":1175.72},{"date":"2025-11-19","open":1553,"high":1572,"low":1469,"close":1515,"volume":5242277,"rsi_14":33.76,"sma_20":1725.45,"sma_60":1332.57,"sma_120":1182.81},{"date":"2025-11-20","open":1577,"high":1609,"low":1540,"close":1570,"volume":4525580,"rsi_14":41.53,"sma_20":1725.05,"sma_60":1338.88,"sma_120":1190.08},{"date":"2025-11-21","open":1440,"high":1504,"low":1426,"close":1426,"volume":8240410,"rsi_14":34.34,"sma_20":1704.3,"sma_60":1343.23,"sma_120":1196.28},{"date":"2025-11-24","open":1464,"high":1474,"low":1359,"close":1366,"volume":5806780,"rsi_14":32.32,"sma_20":1681.15,"sma_60":1345.68,"sma_120":1201.33},{"date":"2025-11-25","open":1404,"high":1416,"low":1353,"close":1369,"volume":4986133,"rsi_14":35.91,"sma_20":1654.2,"sma_60":1348.27,"sma_120":1206.16},{"date":"2025-11-26","open":1389,"high":1543,"low":1389,"close":1543,"volume":8246309,"rsi_14":44.54,"sma_20":1632.9,"sma_60":1354.48,"sma_120":1212.55},{"date":"2025-11-27","open":1545,"high":1555,"low":1490,"close":1529,"volume":5030112,"rsi_14":48.79,"sma_20":1618.35,"sma_60":1361.37,"sma_120":1219.04},{"date":"2025-11-28","open":1552,"high":1563,"low":1444,"close":1464,"volume":7107989,"rsi_14":41.24,"sma_20":1605.5,"sma_60":1368.13,"sma_120":1224.78},{"date":"2025-12-01","open":1479,"high":1512,"low":1447,"close":1473,"volume":4501525,"rsi_14":39.94,"sma_20":1591.95,"sma_60":1375.43,"sma_120":1230.26},{"date":"2025-12-02","open":1474,"high":1500,"low":1455,"close":1486,"volume":2613362,"rsi_14":35.88,"sma_20":1579.0,"sma_60":1382.97,"sma_120":1236.0},{"date":"2025-12-03","open":1488,"high":1518,"low":1470,"close":1500,"volume":3161218,"rsi_14":31.14,"sma_20":1571.9,"sma_60":1390.68,"sma_120":1241.73},{"date":"2025-12-04","open":1503,"high":1508,"low":1433,"close":1456,"volume":4496674,"rsi_14":35.57,"sma_20":1561.45,"sma_60":1397.17,"sma_120":1246.89},{"date":"2025-12-05","open":1454,"high":1519,"low":1447,"close":1515,"volume":4734494,"rsi_14":40.59,"sma_20":1559.5,"sma_60":1405.15,"sma_120":1252.42},{"date":"2025-12-08","open":1538,"high":1645,"low":1515,"close":1639,"volume":8084140,"rsi_14":56.8,"sma_20":1559.45,"sma_60":1415.22,"sma_120":1259.25},{"date":"2025-12-09","open":1606,"high":1660,"low":1595,"close":1624,"volume":5445185,"rsi_14":57.09,"sma_20":1557.1,"sma_60":1424.57,"sma_120":1266.12},{"date":"2025-12-10","open":1683,"high":1707,"low":1600,"close":1616,"volume":3655407,"rsi_14":53.33,"sma_20":1550.5,"sma_60":1434.1,"sma_120":1272.94},{"date":"2025-12-11","open":1641,"high":1641,"low":1544,"close":1564,"volume":3792000,"rsi_14":60.79,"sma_20":1537.35,"sma_60":1442.67,"sma_120":1279.04},{"date":"2025-12-12","open":1569,"high":1603,"low":1551,"close":1596,"volume":3122211,"rsi_14":68.57,"sma_20":1533.45,"sma_60":1451.12,"sma_120":1285.35},{"date":"2025-12-15","open":1548,"high":1617,"low":1524,"close":1585,"volume":3450759,"rsi_14":67.24,"sma_20":1529.3,"sma_60":1459.53,"sma_120":1291.13},{"date":"2025-12-16","open":1585,"high":1585,"low":1424,"close":1439,"volume":11162610,"rsi_14":41.64,"sma_20":1524.65,"sma_60":1465.75,"sma_120":1296.1},{"date":"2025-12-17","open":1458,"high":1486,"low":1405,"close":1459,"volume":3257030,"rsi_14":44.26,"sma_20":1521.95,"sma_60":1472.25,"sma_120":1300.86},{"date":"2025-12-18","open":1387,"high":1387,"low":1281,"close":1289,"volume":10767640,"rsi_14":37.85,"sma_20":1507.95,"sma_60":1475.52,"sma_120":1304.12},{"date":"2025-12-19","open":1315,"high":1315,"low":1200,"close":1279,"volume":8046754,"rsi_14":36.55,"sma_20":1500.7,"sma_60":1479.08,"sma_120":1307.4},{"date":"2025-12-22","open":1300,"high":1335,"low":1283,"close":1324,"volume":3952691,"rsi_14":39.15,"sma_20":1498.7,"sma_60":1483.53,"sma_120":1311.47},{"date":"2025-12-23","open":1329,"high":1334,"low":1301,"close":1316,"volume":3139553,"rsi_14":37.6,"sma_20":1496.15,"sma_60":1487.72,"sma_120":1314.61},{"date":"2025-12-24","open":1325,"high":1366,"low":1315,"close":1333,"volume":2568484,"rsi_14":41.41,"sma_20":1485.7,"sma_60":1492.72,"sma_120":1317.33},{"date":"2025-12-26","open":1335,"high":1345,"low":1285,"close":1287,"volume":2853428,"rsi_14":33.76,"sma_20":1473.5,"sma_60":1496.18,"sma_120":1319.73},{"date":"2025-12-29","open":1255,"high":1305,"low":1235,"close":1288,"volume":3188705,"rsi_14":19.26,"sma_20":1464.15,"sma_60":1500.52,"sma_120":1321.11},{"date":"2025-12-30","open":1276,"high":1279,"low":1212,"close":1219,"volume":4550477,"rsi_14":17.65,"sma_20":1450.9,"sma_60":1503.52,"sma_120":1322.08},{"date":"2026-01-02","open":1206,"high":1215,"low":1160,"close":1167,"volume":4449073,"rsi_14":16.52,"sma_20":1434.35,"sma_60":1505.97,"sma_120":1322.88},{"date":"2026-01-05","open":1153,"high":1235,"low":1153,"close":1223,"volume":7211412,"rsi_14":24.53,"sma_20":1419.9,"sma_60":1509.43,"sma_120":1324.31},{"date":"2026-01-06","open":1269,"high":1276,"low":1231,"close":1257,"volume":3377988,"rsi_14":24.75,"sma_20":1409.4,"sma_60":1512.58,"sma_120":1325.89},{"date":"2026-01-07","open":1260,"high":1295,"low":1210,"close":1228,"volume":4866110,"rsi_14":24.12,"sma_20":1394.45,"sma_60":1515.97,"sma_120":1327.06},{"date":"2026-01-08","open":1228,"high":1249,"low":1171,"close":1202,"volume":3607809,"rsi_14":29.05,"sma_20":1371.95,"sma_60":1518.37,"sma_120":1327.55},{"date":"2026-01-09","open":1210,"high":1214,"low":1164,"close":1175,"volume":2948185,"rsi_14":25.38,"sma_20":1348.85,"sma_60":1518.82,"sma_120":1327.92},{"date":"2026-01-12","open":1160,"high":1258,"low":1160,"close":1252,"volume":4635379,"rsi_14":45.35,"sma_20":1330.0,"sma_60":1520.35,"sma_120":1328.95},{"date":"2026-01-13","open":1265,"high":1431,"low":1257,"close":1431,"volume":11770620,"rsi_14":60.53,"sma_20":1322.75,"sma_60":1522.15,"sma_120":1332.04},{"date":"2026-01-14","open":1440,"high":1440,"low":1347,"close":1363,"volume":7733548,"rsi_14":52.08,"sma_20":1310.5,"sma_60":1520.85,"sma_120":1334.49},{"date":"2026-01-15","open":1384,"high":1432,"low":1368,"close":1416,"volume":8766585,"rsi_14":56.06,"sma_20":1301.45,"sma_60":1519.95,"sma_120":1336.94},{"date":"2026-01-16","open":1417,"high":1434,"low":1332,"close":1346,"volume":5982270,"rsi_14":50.19,"sma_20":1296.25,"sma_60":1517.25,"sma_120":1338.22},{"date":"2026-01-19","open":1338,"high":1445,"low":1314,"close":1443,"volume":9591198,"rsi_14":58.63,"sma_20":1294.9,"sma_60":1514.1,"sma_120":1340.53},{"date":"2026-01-20","open":1451,"high":1538,"low":1420,"close":1496,"volume":14048660,"rsi_14":61.69,"sma_20":1304.75,"sma_60":1512.58,"sma_120":1342.92},{"date":"2026-01-21","open":1405,"high":1458,"low":1381,"close":1440,"volume":8860535,"rsi_14":62.6,"sma_20":1312.3,"sma_60":1505.77,"sma_120":1344.21},{"date":"2026-01-22","open":1470,"high":1630,"low":1448,"close":1628,"volume":18949130,"rsi_14":72.75,"sma_20":1327.0,"sma_60":1502.28,"sma_120":1347.19},{"date":"2026-01-23","open":1687,"high":1732,"low":1570,"close":1618,"volume":18143260,"rsi_14":70.42,"sma_20":1341.6,"sma_60":1497.32,"sma_120":1349.9},{"date":"2026-01-26","open":1666,"high":1721,"low":1637,"close":1719,"volume":15009790,"rsi_14":72.34,"sma_20":1360.4,"sma_60":1493.0,"sma_120":1353.64},{"date":"2026-01-27","open":1678,"high":1712,"low":1618,"close":1677,"volume":10274390,"rsi_14":71.44,"sma_20":1379.4,"sma_60":1490.42,"sma_120":1356.81},{"date":"2026-01-28","open":1740,"high":1876,"low":1727,"close":1833,"volume":24911960,"rsi_14":76.81,"sma_20":1406.65,"sma_60":1492.1,"sma_120":1361.92},{"date":"2026-01-29","open":1876,"high":1880,"low":1689,"close":1800,"volume":17110910,"rsi_14":76.42,"sma_20":1435.7,"sma_60":1492.85,"sma_120":1367.66},{"date":"2026-01-30","open":1800,"high":1850,"low":1655,"close":1659,"volume":17402890,"rsi_14":66.32,"sma_20":1460.3,"sma_60":1491.22,"sma_120":1372.03},{"date":"2026-02-02","open":1613,"high":1698,"low":1499,"close":1512,"volume":17152450,"rsi_14":53.33,"sma_20":1474.75,"sma_60":1488.85,"sma_120":1374.45},{"date":"2026-02-03","open":1572,"high":1635,"low":1531,"close":1631,"volume":9157782,"rsi_14":60.58,"sma_20":1493.45,"sma_60":1488.1,"sma_120":1377.78},{"date":"2026-02-04","open":1610,"high":1740,"low":1610,"close":1729,"volume":11194600,"rsi_14":61.94,"sma_20":1518.5,"sma_60":1490.82,"sma_120":1381.98},{"date":"2026-02-05","open":1694,"high":1769,"low":1627,"close":1665,"volume":14118560,"rsi_14":62.22,"sma_20":1541.65,"sma_60":1491.02,"sma_120":1385.94},{"date":"2026-02-06","open":1580,"high":1582,"low":1493,"close":1553,"volume":11115790,"rsi_14":54.17,"sma_20":1560.55,"sma_60":1488.83,"sma_120":1388.46},{"date":"2026-02-09","open":1641,"high":1673,"low":1574,"close":1617,"volume":8205595,"rsi_14":54.55,"sma_20":1578.8,"sma_60":1486.43,"sma_120":1391.66},{"date":"2026-02-10","open":1640,"high":1678,"low":1597,"close":1644,"volume":7305101,"rsi_14":57.83,"sma_20":1589.45,"sma_60":1483.18,"sma_120":1394.97},{"date":"2026-02-11","open":1645,"high":1670,"low":1612,"close":1649,"volume":4991877,"rsi_14":50.94,"sma_20":1603.75,"sma_60":1482.57,"sma_120":1398.12},{"date":"2026-02-12","open":1675,"high":1779,"low":1653,"close":1754,"volume":10727200,"rsi_14":55.6,"sma_20":1620.65,"sma_60":1483.8,"sma_120":1402.62},{"date":"2026-02-13","open":1705,"high":1754,"low":1649,"close":1664,"volume":7872446,"rsi_14":47.71,"sma_20":1636.55,"sma_60":1485.82,"sma_120":1406.42},{"date":"2026-02-19","open":1685,"high":1820,"low":1674,"close":1819,"volume":12270740,"rsi_14":55.4,"sma_20":1655.35,"sma_60":1490.73,"sma_120":1411.65},{"date":"2026-02-20","open":1819,"high":1893,"low":1815,"close":1874,"volume":11396090,"rsi_14":51.69,"sma_20":1674.25,"sma_60":1495.65,"sma_120":1417.27},{"date":"2026-02-23","open":1891,"high":1920,"low":1804,"close":1815,"volume":8037494,"rsi_14":50.6,"sma_20":1693.0,"sma_60":1502.0,"sma_120":1422.62},{"date":"2026-02-24","open":1853,"high":1997,"low":1853,"close":1993,"volume":17765830,"rsi_14":63.07,"sma_20":1711.25,"sma_60":1512.32,"sma_120":1429.0},{"date":"2026-02-25","open":2000,"high":2110,"low":1919,"close":2065,"volume":13647640,"rsi_14":72.98,"sma_20":1733.6,"sma_60":1523.78,"sma_120":1436.03},{"date":"2026-02-26","open":2100,"high":2167,"low":2010,"close":2075,"volume":10055380,"rsi_14":70.29,"sma_20":1751.4,"sma_60":1532.5,"sma_120":1443.49},{"date":"2026-02-27","open":2005,"high":2160,"low":1980,"close":2130,"volume":10144510,"rsi_14":69.08,"sma_20":1774.05,"sma_60":1542.32,"sma_120":1451.84},{"date":"2026-03-03","open":2010,"high":2130,"low":1800,"close":1825,"volume":20086773,"rsi_14":56.19,"sma_20":1773.65,"sma_60":1548.15,"sma_120":1458.14},{"date":"2026-03-04","open":1735,"high":1770,"low":1285,"close":1327,"volume":26533801,"rsi_14":43.27,"sma_20":1750.0,"sma_60":1545.53,"sma_120":1460.48},{"date":"2026-03-05","open":1562,"high":1632,"low":1480,"close":1570,"volume":17438451,"rsi_14":48.73,"sma_20":1745.55,"sma_60":1546.73,"sma_120":1464.85},{"date":"2026-03-06","open":1550,"high":1687,"low":1506,"close":1632,"volume":12438738,"rsi_14":49.68,"sma_20":1751.55,"sma_60":1548.73,"sma_120":1469.71},{"date":"2026-03-09","open":1510,"high":1595,"low":1400,"close":1502,"volume":8012633,"rsi_14":46.36,"sma_20":1745.1,"sma_60":1549.32,"sma_120":1473.24},{"date":"2026-03-10","open":1685,"high":1685,"low":1473,"close":1533,"volume":7833928,"rsi_14":44.31,"sma_20":1735.3,"sma_60":1549.42,"sma_120":1477.28},{"date":"2026-03-11","open":1549,"high":1628,"low":1500,"close":1551,"volume":6030282,"rsi_14":46.98,"sma_20":1729.6,"sma_60":1547.73,"sma_120":1481.47},{"date":"2026-03-12","open":1521,"high":1577,"low":1507,"close":1551,"volume":3827975,"rsi_14":42.19,"sma_20":1729.5,"sma_60":1546.3,"sma_120":1485.43},{"date":"2026-03-13","open":1491,"high":1494,"low":1430,"close":1464,"volume":6094650,"rsi_14":38.27,"sma_20":1721.85,"sma_60":1543.55,"sma_120":1488.83},{"date":"2026-03-16","open":1455,"high":1480,"low":1380,"close":1418,"volume":6847548,"rsi_14":38.56,"sma_20":1710.55,"sma_60":1540.92,"sma_120":1491.79},{"date":"2026-03-17","open":1460,"high":1502,"low":1454,"close":1466,"volume":5109987,"rsi_14":33.58,"sma_20":1701.4,"sma_60":1538.55,"sma_120":1494.83},{"date":"2026-03-18","open":1500,"high":1552,"low":1500,"close":1547,"volume":5008541,"rsi_14":33.95,"sma_20":1691.05,"sma_60":1537.72,"sma_120":1498.62},{"date":"2026-03-19","open":1490,"high":1532,"low":1468,"close":1487,"volume":3589173,"rsi_14":32.33,"sma_20":1682.2,"sma_60":1538.33,"sma_120":1502.04},{"date":"2026-03-20","open":1503,"high":1514,"low":1479,"close":1497,"volume":2980869,"rsi_14":30.45,"sma_20":1666.1,"sma_60":1538.78,"sma_120":1505.52},{"date":"2026-03-23","open":1446,"high":1446,"low":1310,"close":1349,"volume":7216176,"rsi_14":33.72,"sma_20":1639.85,"sma_60":1539.62,"sma_120":1507.57},{"date":"2026-03-24","open":1403,"high":1510,"low":1403,"close":1496,"volume":8973808,"rsi_14":57.61,"sma_20":1623.9,"sma_60":1543.07,"sma_120":1511.08},{"date":"2026-03-25","open":1509,"high":1587,"low":1509,"close":1557,"volume":6827485,"rsi_14":49.3,"sma_20":1602.1,"sma_60":1546.78,"sma_120":1515.16},{"date":"2026-03-26","open":1550,"high":1595,"low":1486,"close":1493,"volume":6403797,"rsi_14":42.53,"sma_20":1573.5,"sma_60":1549.57,"sma_120":1518.64},{"date":"2026-03-27","open":1440,"high":1566,"low":1368,"close":1552,"volume":8808493,"rsi_14":52.91,"sma_20":1547.35,"sma_60":1553.05,"sma_120":1522.88},{"date":"2026-03-30","open":1451,"high":1642,"low":1445,"close":1603,"volume":9826545,"rsi_14":53.98,"sma_20":1521.0,"sma_60":1558.15,"sma_120":1527.17},{"date":"2026-03-31","open":1620,"high":1635,"low":1501,"close":1530,"volume":10440162,"rsi_14":48.88,"sma_20":1506.25,"sma_60":1562.18,"sma_120":1531.35},{"date":"2026-04-01","open":1629,"high":1659,"low":1563,"close":1644,"volume":10051000,"rsi_14":54.43,"sma_20":1522.1,"sma_60":1569.27,"sma_120":1536.39},{"date":"2026-04-02","open":1687,"high":1793,"low":1600,"close":1627,"volume":20013620,"rsi_14":58.32,"sma_20":1524.95,"sma_60":1576.93,"sma_120":1541.45},{"date":"2026-04-03","open":1675,"high":1790,"low":1599,"close":1639,"volume":9487285,"rsi_14":61.69,"sma_20":1525.3,"sma_60":1583.87,"sma_120":1546.65},{"date":"2026-04-06","open":1650,"high":1773,"low":1640,"close":1714,"volume":11099289,"rsi_14":62.76,"sma_20":1535.9,"sma_60":1591.48,"sma_120":1552.03},{"date":"2026-04-07","open":1715,"high":1811,"low":1670,"close":1718,"volume":14158114,"rsi_14":59.55,"sma_20":1545.15,"sma_60":1599.65,"sma_120":1557.81},{"date":"2026-04-08","open":1810,"high":1831,"low":1730,"close":1814,"volume":10891611,"rsi_14":67.56,"sma_20":1558.3,"sma_60":1609.85,"sma_120":1564.11},{"date":"2026-04-09","open":1814,"high":1906,"low":1786,"close":1870,"volume":11849767,"rsi_14":69.09,"sma_20":1574.25,"sma_60":1621.43,"sma_120":1570.12},{"date":"2026-04-10","open":1889,"high":1913,"low":1837,"close":1865,"volume":6738757,"rsi_14":80.94,"sma_20":1594.3,"sma_60":1631.65,"sma_120":1576.0},{"date":"2026-04-13","open":1823,"high":1866,"low":1755,"close":1770,"volume":7175233,"rsi_14":67.52,"sma_20":1611.9,"sma_60":1637.3,"sma_120":1579.72},{"date":"2026-04-14","open":1839,"high":1846,"low":1755,"close":1780,"volume":6190828,"rsi_14":65.25,"sma_20":1627.6,"sma_60":1644.25,"sma_120":1582.55},{"date":"2026-04-15","open":1801,"high":1851,"low":1791,"close":1820,"volume":7757744,"rsi_14":73.13,"sma_20":1641.25,"sma_60":1650.98,"sma_120":1585.47},{"date":"2026-04-16","open":1857,"high":1873,"low":1835,"close":1856,"volume":5381106,"rsi_14":72.22,"sma_20":1659.7,"sma_60":1659.48,"sma_120":1588.37},{"date":"2026-04-17","open":1865,"high":1997,"low":1855,"close":1990,"volume":14801767,"rsi_14":75.23,"sma_20":1684.35,"sma_60":1668.6,"sma_120":1591.35},{"date":"2026-04-20","open":1990,"high":2135,"low":1977,"close":2080,"volume":11287895,"rsi_14":85.08,"sma_20":1720.9,"sma_60":1678.33,"sma_120":1595.46},{"date":"2026-04-21","open":2195,"high":2600,"low":2180,"close":2600,"volume":33851739,"rsi_14":90.17,"sma_20":1776.1,"sma_60":1697.67,"sma_120":1601.72},{"date":"2026-04-22","open":2700,"high":2770,"low":2435,"close":2665,"volume":36560218,"rsi_14":91.92,"sma_20":1831.5,"sma_60":1714.95,"sma_120":1608.62},{"date":"2026-04-23","open":2620,"high":2685,"low":2365,"close":2485,"volume":23147507,"rsi_14":80.09,"sma_20":1881.1,"sma_60":1729.4,"sma_120":1613.36},{"date":"2026-04-24","open":2515,"high":2620,"low":2450,"close":2575,"volume":14761908,"rsi_14":80.3,"sma_20":1932.25,"sma_60":1743.67,"sma_120":1618.33},{"date":"2026-04-27","open":2595,"high":2605,"low":2430,"close":2490,"volume":13013039,"rsi_14":75.7,"sma_20":1976.6,"sma_60":1757.22,"sma_120":1623.82},{"date":"2026-04-28","open":2590,"high":2800,"low":2590,"close":2790,"volume":24597415,"rsi_14":78.6,"sma_20":2039.6,"sma_60":1773.17,"sma_120":1632.63},{"date":"2026-04-29","open":2815,"high":2970,"low":2800,"close":2950,"volume":19614452,"rsi_14":79.83,"sma_20":2104.9,"sma_60":1792.33,"sma_120":1642.59},{"date":"2026-04-30","open":2960,"high":2975,"low":2775,"close":2785,"volume":17080664,"rsi_14":73.35,"sma_20":2162.8,"sma_60":1811.1,"sma_120":1651.16},{"date":"2026-05-04","open":2915,"high":3045,"low":2910,"close":3005,"volume":16478911,"rsi_14":79.47,"sma_20":2231.1,"sma_60":1835.98,"sma_120":1662.42},{"date":"2026-05-06","open":3070,"high":3125,"low":2950,"close":3125,"volume":15346888,"rsi_14":80.5,"sma_20":2301.65,"sma_60":1860.88,"sma_120":1674.49},{"date":"2026-05-07","open":3120,"high":3175,"low":2945,"close":3150,"volume":14155956,"rsi_14":80.37,"sma_20":2373.25,"sma_60":1884.57,"sma_120":1687.69},{"date":"2026-05-08","open":3100,"high":3125,"low":2985,"close":3055,"volume":9674635,"rsi_14":76.66,"sma_20":2435.3,"sma_60":1907.73,"sma_120":1699.38},{"date":"2026-05-11","open":3035,"high":3040,"low":2820,"close":2950,"volume":16008035,"rsi_14":71.62,"sma_20":2489.3,"sma_60":1931.02,"sma_120":1709.92},{"date":"2026-05-12","open":2915,"high":2950,"low":2405,"close":2570,"volume":33123048,"rsi_14":59.76,"sma_20":2524.55,"sma_60":1946.9,"sma_120":1716.67},{"date":"2026-05-13","open":2495,"high":2560,"low":2335,"close":2500,"volume":17167878,"rsi_14":47.57,"sma_20":2561.05,"sma_60":1961.17,"sma_120":1722.17},{"date":"2026-05-14","open":2670,"high":2675,"low":2467,"close":2600,"volume":10585646,"rsi_14":48.45,"sma_20":2602.05,"sma_60":1977.02,"sma_120":1729.79},{"date":"2026-05-15","open":2625,"high":2800,"low":2250,"close":2410,"volume":20687213,"rsi_14":48.22,"sma_20":2631.55,"sma_60":1987.95,"sma_120":1735.88},{"date":"2026-05-18","open":2340,"high":2350,"low":2025,"close":2305,"volume":14523393,"rsi_14":43.63,"sma_20":2654.0,"sma_60":1998.63,"sma_120":1742.22},{"date":"2026-05-19","open":2315,"high":2355,"low":2010,"close":2105,"volume":11166324,"rsi_14":41.39,"sma_20":2659.75,"sma_60":2003.4,"sma_120":1747.07},{"date":"2026-05-20","open":2080,"high":2105,"low":1880,"close":1942,"volume":12506359,"rsi_14":29.79,"sma_20":2652.85,"sma_60":2004.53,"sma_120":1750.09},{"date":"2026-05-21","open":2045,"high":2220,"low":2035,"close":2220,"volume":7202635,"rsi_14":33.53,"sma_20":2633.85,"sma_60":2011.28,"sma_120":1756.64},{"date":"2026-05-22","open":2320,"high":2432,"low":2280,"close":2320,"volume":9956523,"rsi_14":39.19,"sma_20":2616.6,"sma_60":2016.73,"sma_120":1764.53},{"date":"2026-05-26","open":2405,"high":2460,"low":2285,"close":2300,"volume":7061666,"rsi_14":31.93,"sma_20":2607.35,"sma_60":2020.65,"sma_120":1772.22},{"date":"2026-05-27","open":2255,"high":2410,"low":2135,"close":2150,"volume":9683221,"rsi_14":25.39,"sma_20":2586.1,"sma_60":2021.9,"sma_120":1777.2},{"date":"2026-05-28","open":2335,"high":2455,"low":2200,"close":2405,"volume":17252899,"rsi_14":33.15,"sma_20":2581.85,"sma_60":2026.48,"sma_120":1784.4},{"date":"2026-05-29","open":2405,"high":2535,"low":2285,"close":2490,"volume":12878239,"rsi_14":37.16,"sma_20":2566.85,"sma_60":2037.57,"sma_120":1792.86},{"date":"2026-06-01","open":2440,"high":2490,"low":2350,"close":2360,"volume":8046548,"rsi_14":36.75,"sma_20":2537.35,"sma_60":2054.78,"sma_120":1800.16},{"date":"2026-06-02","open":2305,"high":2535,"low":2105,"close":2140,"volume":12248087,"rsi_14":39.59,"sma_20":2505.1,"sma_60":2064.28,"sma_120":1805.51},{"date":"2026-06-04","open":2150,"high":2265,"low":2045,"close":2140,"volume":4942425,"rsi_14":40.98,"sma_20":2461.85,"sma_60":2072.75,"sma_120":1810.74},{"date":"2026-06-05","open":2100,"high":2135,"low":1876,"close":1970,"volume":6681893,"rsi_14":34.75,"sma_20":2404.1,"sma_60":2080.55,"sma_120":1814.93},{"date":"2026-06-08","open":1750,"high":1830,"low":1580,"close":1620,"volume":8309290,"rsi_14":32.26,"sma_20":2327.6,"sma_60":2082.0,"sma_120":1815.71},{"date":"2026-06-09","open":1634,"high":1703,"low":1537,"close":1658,"volume":8999785,"rsi_14":35.02,"sma_20":2257.75,"sma_60":2083.78,"sma_120":1815.76},{"date":"2026-06-10","open":1606,"high":1675,"low":1445,"close":1529,"volume":10490456,"rsi_14":36.21,"sma_20":2186.7,"sma_60":2083.42,"sma_120":1814.86},{"date":"2026-06-11","open":1506,"high":1545,"low":1367,"close":1545,"volume":6976841,"rsi_14":39.77,"sma_20":2135.45,"sma_60":2084.77,"sma_120":1814.16},{"date":"2026-06-12","open":1661,"high":1818,"low":1631,"close":1715,"volume":10299352,"rsi_14":36.22,"sma_20":2096.2,"sma_60":2089.72,"sma_120":1815.32},{"date":"2026-06-15","open":1824,"high":1900,"low":1813,"close":1900,"volume":5484415,"rsi_14":39.05,"sma_20":2061.2,"sma_60":2096.95,"sma_120":1817.75},{"date":"2026-06-16","open":1899,"high":1899,"low":1800,"close":1827,"volume":5910058,"rsi_14":38.0,"sma_20":2032.05,"sma_60":2101.62,"sma_120":1819.67},{"date":"2026-06-17","open":1830,"high":1860,"low":1756,"close":1824,"volume":5472381,"rsi_14":41.06,"sma_20":2008.0,"sma_60":2107.23,"sma_120":1822.78},{"date":"2026-06-18","open":1800,"high":1800,"low":1660,"close":1671,"volume":6882415,"rsi_14":28.69,"sma_20":1986.3,"sma_60":2110.13,"sma_120":1824.46},{"date":"2026-06-19","open":1690,"high":1805,"low":1588,"close":1660,"volume":10255524,"rsi_14":24.82,"sma_20":1972.2,"sma_60":2115.32,"sma_120":1827.47},{"date":"2026-06-22","open":1660,"high":1701,"low":1553,"close":1592,"volume":6072882,"rsi_14":25.79,"sma_20":1940.8,"sma_60":2116.92,"sma_120":1829.99},{"date":"2026-06-23","open":1601,"high":1664,"low":1350,"close":1351,"volume":12500767,"rsi_14":25.45,"sma_20":1892.35,"sma_60":2113.48,"sma_120":1830.13},{"date":"2026-06-24","open":1354,"high":1416,"low":1285,"close":1381,"volume":11786231,"rsi_14":26.82,"sma_20":1846.4,"sma_60":2111.62,"sma_120":1830.59},{"date":"2026-06-25","open":1400,"high":1410,"low":1292,"close":1300,"volume":8808923,"rsi_14":28.36,"sma_20":1803.9,"sma_60":2107.42,"sma_120":1830.23},{"date":"2026-06-26","open":1298,"high":1342,"low":1067,"close":1129,"volume":14467733,"rsi_14":32.07,"sma_20":1740.1,"sma_60":2099.52,"sma_120":1828.83},{"date":"2026-06-29","open":1140,"high":1456,"low":1115,"close":1456,"volume":17348168,"rsi_14":43.91,"sma_20":1688.4,"sma_60":2098.28,"sma_120":1830.23},{"date":"2026-06-30","open":1420,"high":1425,"low":1279,"close":1288,"volume":10777814,"rsi_14":42.9,"sma_20":1634.8,"sma_60":2092.35,"sma_120":1830.81},{"date":"2026-07-01","open":1288,"high":1311,"low":1182,"close":1241,"volume":7657482,"rsi_14":41.2,"sma_20":1589.85,"sma_60":2085.92,"sma_120":1831.42},{"date":"2026-07-02","open":1206,"high":1263,"low":1140,"close":1200,"volume":7798058,"rsi_14":33.9,"sma_20":1542.85,"sma_60":2078.6,"sma_120":1831.23},{"date":"2026-07-03","open":1200,"high":1222,"low":1075,"close":1222,"volume":7397818,"rsi_14":26.39,"sma_20":1505.45,"sma_60":2070.4,"sma_120":1830.94},{"date":"2026-07-06","open":1233,"high":1234,"low":1115,"close":1180,"volume":3598742,"rsi_14":26.98,"sma_20":1483.45,"sma_60":2061.43,"sma_120":1830.54},{"date":"2026-07-07","open":1183,"high":1195,"low":1046,"close":1097,"volume":5508460,"rsi_14":25.52,"sma_20":1455.4,"sma_60":2049.48,"sma_120":1829.67},{"date":"2026-07-08","open":1047,"high":1073,"low":950,"close":973,"volume":6511768,"rsi_14":26.03,"sma_20":1427.6,"sma_60":2034.53,"sma_120":1827.98},{"date":"2026-07-09","open":1001,"high":1053,"low":924,"close":971,"volume":6274156,"rsi_14":26.19,"sma_20":1398.9,"sma_60":2019.63,"sma_120":1825.64},{"date":"2026-07-10","open":999,"high":1086,"low":990,"close":1083,"volume":3798830,"rsi_14":32.93,"sma_20":1367.3,"sma_60":2008.18,"sma_120":1822.74},{"date":"2026-07-13","open":1100,"high":1200,"low":1051,"close":1083,"volume":7651441,"rsi_14":39.28,"sma_20":1326.45,"sma_60":1996.57,"sma_120":1820.41},{"date":"2026-07-14","open":1090,"high":1102,"low":975,"close":1028,"volume":4547219,"rsi_14":36.16,"sma_20":1286.5,"sma_60":1983.37,"sma_120":1817.17},{"date":"2026-07-15","open":1078,"high":1148,"low":1069,"close":1130,"volume":3652233,"rsi_14":43.44,"sma_20":1251.8,"sma_60":1971.27,"sma_120":1815.38},{"date":"2026-07-16","open":1095,"high":1157,"low":1037,"close":1074,"volume":3524940,"rsi_14":47.67,"sma_20":1221.95,"sma_60":1956.0,"sma_120":1812.3},{"date":"2026-07-20","open":1030,"high":1040,"low":949,"close":970,"volume":4780437,"rsi_14":24.63,"sma_20":1187.45,"sma_60":1937.5,"sma_120":1807.92},{"date":"2026-07-21","open":951,"high":980,"low":918,"close":978,"volume":4684181,"rsi_14":30.58,"sma_20":1156.75,"sma_60":1910.47,"sma_120":1804.07},{"date":"2026-07-22","open":1029,"high":1059,"low":983,"close":983,"volume":4976271,"rsi_14":32.94,"sma_20":1138.35,"sma_60":1882.43,"sma_120":1798.69},{"date":"2026-07-23","open":987,"high":1159,"low":987,"close":1159,"volume":4356304,"rsi_14":47.7,"sma_20":1127.25,"sma_60":1860.33,"sma_120":1794.87},{"date":"2026-07-24","open":1096,"high":1120,"low":1040,"close":1057,"volume":3844188,"rsi_14":41.5,"sma_20":1115.1,"sma_60":1835.03,"sma_120":1789.35},{"date":"2026-07-27","open":1089,"high":1100,"low":1022,"close":1055,"volume":1975127,"rsi_14":43.29,"sma_20":1111.4,"sma_60":1811.12,"sma_120":1784.17},{"date":"2026-07-28","open":990,"high":1009,"low":873,"close":895,"volume":5518183,"rsi_14":39.98,"sma_20":1083.35,"sma_60":1779.53,"sma_120":1776.35},{"date":"2026-07-29","open":901,"high":929,"low":721,"close":805,"volume":7733832,"rsi_14":41.38,"sma_20":1059.2,"sma_60":1743.78,"sma_120":1768.06},{"date":"2026-07-30","open":740,"high":900,"low":740,"close":847,"volume":5330183,"rsi_14":43.89,"sma_20":1039.5,"sma_60":1711.48,"sma_120":1761.29},{"date":"2026-07-31","open":914,"high":965,"low":860,"close":946,"volume":5144864,"rsi_14":43.16,"sma_20":1026.8,"sma_60":1677.17,"sma_120":1756.58},{"date":"2026-08-03","open":906,"high":930,"low":850,"close":875,"volume":5940877,"rsi_14":40.3,"sma_20":1009.45,"sma_60":1639.67,"sma_120":1750.28},{"date":"2026-08-04","open":895,"high":972,"low":885,"close":972,"volume":5787649,"rsi_14":47.49,"sma_20":999.05,"sma_60":1603.37,"sma_120":1743.97},{"date":"2026-08-05","open":1011,"high":1034,"low":990,"close":1002,"volume":5515301,"rsi_14":43.86,"sma_20":994.3,"sma_60":1569.15,"sma_120":1738.44},{"date":"2026-08-06","open":990,"high":1048,"low":969,"close":1019,"volume":5000470,"rsi_14":47.26,"sma_20":996.6,"sma_60":1536.97,"sma_120":1733.99},{"date":"2026-08-07","open":1062,"high":1149,"low":1043,"close":1137,"volume":8981343,"rsi_14":58.21,"sma_20":1004.9,"sma_60":1513.08,"sma_120":1729.99},{"date":"2026-08-10","open":1124,"high":1218,"low":1080,"close":1217,"volume":9303640,"rsi_14":60.97,"sma_20":1011.6,"sma_60":1491.7,"sma_120":1726.43},{"date":"2026-08-11","open":1199,"high":1209,"low":1120,"close":1130,"volume":8711047,"rsi_14":56.28,"sma_20":1013.95,"sma_60":1467.2,"sma_120":1722.11},{"date":"2026-08-12","open":1143,"high":1220,"low":1104,"close":1165,"volume":6267564,"rsi_14":50.29,"sma_20":1020.8,"sma_60":1446.45,"sma_120":1717.2},{"date":"2026-08-13","open":1182,"high":1205,"low":1146,"close":1180,"volume":5613154,"rsi_14":56.52,"sma_20":1023.3,"sma_60":1427.7,"sma_120":1713.17},{"date":"2026-08-14","open":1205,"high":1268,"low":1180,"close":1260,"volume":7793991,"rsi_14":60.04,"sma_20":1032.6,"sma_60":1413.62,"sma_120":1708.51},{"date":"2026-08-18","open":1230,"high":1256,"low":1137,"close":1155,"volume":9998806,"rsi_14":63.46,"sma_20":1041.85,"sma_60":1400.5,"sma_120":1702.52},{"date":"2026-08-19","open":1100,"high":1175,"low":1052,"close":1145,"volume":7172947,"rsi_14":69.19,"sma_20":1050.2,"sma_60":1382.58,"sma_120":1696.93},{"date":"2026-08-20","open":1177,"high":1229,"low":1151,"close":1185,"volume":5508006,"rsi_14":69.12,"sma_20":1060.3,"sma_60":1363.67,"sma_120":1690.2},{"date":"2026-08-21","open":1150,"high":1150,"low":1077,"close":1082,"volume":4680799,"rsi_14":57.66,"sma_20":1056.45,"sma_60":1343.37,"sma_120":1682.01},{"date":"2026-08-24","open":1125,"high":1229,"low":1110,"close":1210,"volume":8217596,"rsi_14":67.72,"sma_20":1064.1,"sma_60":1327.7,"sma_120":1674.8},{"date":"2026-08-25","open":1195,"high":1226,"low":1120,"close":1211,"volume":6277970,"rsi_14":64.08,"sma_20":1071.9,"sma_60":1307.8,"sma_120":1667.14},{"date":"2026-08-26","open":1182,"high":1199,"low":1147,"close":1199,"volume":5065423,"rsi_14":61.85,"sma_20":1087.1,"sma_60":1286.28,"sma_120":1661.92},{"date":"2026-08-27","open":1206,"high":1359,"low":1205,"close":1345,"volume":12761433,"rsi_14":66.98,"sma_20":1114.1,"sma_60":1269.37,"sma_120":1662.08},{"date":"2026-08-28","open":1310,"high":1375,"low":1290,"close":1344,"volume":6512423,"rsi_14":62.28,"sma_20":1138.95,"sma_60":1256.1,"sma_120":1660.19},{"date":"2026-08-31","open":1330,"high":1428,"low":1302,"close":1404,"volume":9118070,"rsi_14":61.36,"sma_20":1161.85,"sma_60":1243.83,"sma_120":1658.29},{"date":"2026-09-01","open":1404,"high":1488,"low":1364,"close":1380,"volume":11041400,"rsi_14":66.45,"sma_20":1187.1,"sma_60":1234.0,"sma_120":1657.28},{"date":"2026-09-02","open":1317,"high":1344,"low":1220,"close":1230,"volume":11390600,"rsi_14":53.71,"sma_20":1200.0,"sma_60":1227.5,"sma_120":1654.75},{"date":"2026-09-03","open":1271,"high":1353,"low":1205,"close":1279,"volume":10071342,"rsi_14":55.45,"sma_20":1213.85,"sma_60":1221.18,"sma_120":1652.48},{"date":"2026-09-04","open":1302,"high":1349,"low":1276,"close":1290,"volume":5494085,"rsi_14":51.79,"sma_20":1227.4,"sma_60":1217.2,"sma_120":1650.31},{"date":"2026-09-07","open":1296,"high":1300,"low":1249,"close":1260,"volume":8886798,"rsi_14":56.86,"sma_20":1233.55,"sma_60":1212.45,"sma_120":1648.61},{"date":"2026-09-08","open":1294,"high":1309,"low":1191,"close":1191,"volume":11515519,"rsi_14":52.79,"sma_20":1232.25,"sma_60":1203.72,"sma_120":1646.72},{"date":"2026-09-09","open":1191,"high":1347,"low":1180,"close":1339,"volume":14027485,"rsi_14":58.26,"sma_20":1242.7,"sma_60":1194.37,"sma_120":1645.66},{"date":"2026-09-10","open":1301,"high":1375,"low":1280,"close":1325,"volume":10323799,"rsi_14":64.41,"sma_20":1250.7,"sma_60":1186.0,"sma_120":1643.81},{"date":"2026-09-11","open":1273,"high":1299,"low":1230,"close":1253,"volume":6714519,"rsi_14":52.73,"sma_20":1254.35,"sma_60":1176.48,"sma_120":1641.86},{"date":"2026-09-14","open":1225,"high":1243,"low":1174,"close":1187,"volume":5462518,"rsi_14":48.59,"sma_20":1250.7,"sma_60":1168.42,"sma_120":1639.28},{"date":"2026-09-15","open":1199,"high":1274,"low":1178,"close":1259,"volume":8877236,"rsi_14":53.29,"sma_20":1255.9,"sma_60":1161.73,"sma_120":1638.53},{"date":"2026-09-16","open":1232,"high":1289,"low":1216,"close":1234,"volume":5948643,"rsi_14":42.98,"sma_20":1260.35,"sma_60":1155.77,"sma_120":1636.34},{"date":"2026-09-17","open":1234,"high":1248,"low":1211,"close":1220,"volume":3210978,"rsi_14":42.29,"sma_20":1262.1,"sma_60":1153.58,"sma_120":1633.53},{"date":"2026-09-18","open":1250,"high":1259,"low":1209,"close":1224,"volume":4496683,"rsi_14":37.97,"sma_20":1269.2,"sma_60":1150.97,"sma_120":1631.29},{"date":"2026-09-21","open":1232,"high":1232,"low":1165,"close":1169,"volume":5392535,"rsi_14":36.46,"sma_20":1267.15,"sma_60":1148.78,"sma_120":1628.1},{"date":"2026-09-22","open":1184,"high":1197,"low":1153,"close":1164,"volume":4745796,"rsi_14":44.79,"sma_20":1264.8,"sma_60":1149.37,"sma_120":1624.44},{"date":"2026-09-23","open":1175,"high":1187,"low":1133,"close":1151,"volume":4885485,"rsi_14":39.3,"sma_20":1262.4,"sma_60":1144.28,"sma_120":1621.28},{"date":"2026-09-28","open":1151,"high":1222,"low":1144,"close":1207,"volume":7542235,"rsi_14":43.55,"sma_20":1255.5,"sma_60":1142.93,"sma_120":1617.64},{"date":"2026-09-29","open":1180,"high":1200,"low":1105,"close":1123,"volume":7022789,"rsi_14":40.17,"sma_20":1244.45,"sma_60":1140.97,"sma_120":1613.44},{"date":"2026-09-30","open":1146,"high":1155,"low":1120,"close":1138,"volume":4858768,"rsi_14":45.88,"sma_20":1231.15,"sma_60":1139.93,"sma_120":1609.27},{"date":"2026-10-01","open":1132,"high":1161,"low":1117,"close":1157,"volume":4440418,"rsi_14":32.3,"sma_20":1220.0,"sma_60":1138.85,"sma_120":1604.62},{"date":"2026-10-02","open":1141,"high":1215,"low":1138,"close":1203,"volume":7008437,"rsi_14":38.83,"sma_20":1218.65,"sma_60":1139.23,"sma_120":1600.33},{"date":"2026-10-06","open":1221,"high":1356,"low":1215,"close":1350,"volume":14130666,"rsi_14":57.81,"sma_20":1222.2,"sma_60":1143.45,"sma_120":1596.47},{"date":"2026-10-07","open":1323,"high":1350,"low":1287,"close":1304,"volume":7695966,"rsi_14":59.73,"sma_20":1222.9,"sma_60":1148.97,"sma_120":1591.75},{"date":"2026-10-08","open":1354,"high":1420,"low":1323,"close":1348,"volume":14789699,"rsi_14":57.77,"sma_20":1227.3,"sma_60":1155.25,"sma_120":1587.44},{"date":"2026-10-12","open":1375,"high":1428,"low":1248,"close":1270,"volume":10087613,"rsi_14":52.88,"sma_20":1231.25,"sma_60":1158.37,"sma_120":1583.28},{"date":"2026-10-13","open":1221,"high":1289,"low":1099,"close":1270,"volume":14844351,"rsi_14":54.08,"sma_20":1227.8,"sma_60":1161.48,"sma_120":1579.03},{"date":"2026-10-14","open":1275,"high":1398,"low":1273,"close":1360,"volume":15410018,"rsi_14":59.74,"sma_20":1229.55,"sma_60":1167.02,"sma_120":1575.19},{"date":"2026-10-15","open":1250,"high":1290,"low":1165,"close":1200,"volume":14568794,"rsi_14":51.93,"sma_20":1226.9,"sma_60":1168.18,"sma_120":1569.72},{"date":"2026-10-16","open":1236,"high":1245,"low":1169,"close":1185,"volume":9988253,"rsi_14":51.29,"sma_20":1226.8,"sma_60":1170.03,"sma_120":1563.02},{"date":"2026-10-19","open":1120,"high":1385,"low":1119,"close":1373,"volume":18847344,"rsi_14":61.23,"sma_20":1232.5,"sma_60":1176.75,"sma_120":1557.12},{"date":"2026-10-20","open":1368,"high":1389,"low":1231,"close":1247,"volume":16282158,"rsi_14":51.89,"sma_20":1233.15,"sma_60":1181.23,"sma_120":1545.85},{"date":"2026-10-21","open":1314,"high":1314,"low":1206,"close":1236,"volume":11845568,"rsi_14":55.74,"sma_20":1233.95,"sma_60":1185.45,"sma_120":1533.94},{"date":"2026-10-22","open":1210,"high":1210,"low":1077,"close":1077,"volume":11739469,"rsi_14":47.3,"sma_20":1226.6,"sma_60":1184.08,"sma_120":1522.21},{"date":"2026-10-23","open":1013,"high":1044,"low":968,"close":1002,"volume":10266712,"rsi_14":43.46,"sma_20":1218.25,"sma_60":1183.17,"sma_120":1509.1}],"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 2차전지TOP10레버리지","phase":"above-fold","symbol_resolved":true}