{"status":"ok","report":{"price_analysis":{"current":35405.0,"change_1d":-2.0,"change_7d":-4.9,"change_30d":-7.3,"high_30d":42370.0,"low_30d":34885.0,"position_in_range":7.0,"support":35633.5,"resistance":41621.5},"summary":"TIGER 미국나스닥100레버리지(합성)(418660)은(는) NASDAQ100 Leveraged Index를 추종하는 ETF입니다, 순자산 5,805억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1046.08)가 시그널선(-485.73)을 하회합니다(데드크로스). 현재가가 SMA20(39727)과 SMA60(39912) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35370~44084 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.585508790623336,"macd":-1046.0844176507599,"macd_signal":-485.73184462301754,"sma_20":39726.75,"sma_60":39912.0,"bb_upper":44083.9696123216,"bb_lower":35369.5303876784,"atr_14":989.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 113.00, 기관 순매수 -71.32만. 30일 누적: 외국인 -653.00, 기관 -225.41만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":113.0,"institutional_flow":-713197.0,"data":[{"date":"2026-10-23","foreign_net":63.0,"institution_net":-225355.0,"retail_net":225292.0},{"date":"2026-10-22","foreign_net":-1827.0,"institution_net":-90850.0,"retail_net":92677.0},{"date":"2026-10-21","foreign_net":3051.0,"institution_net":-113856.0,"retail_net":110805.0},{"date":"2026-10-20","foreign_net":-461.0,"institution_net":-26813.0,"retail_net":27274.0},{"date":"2026-10-19","foreign_net":-713.0,"institution_net":-256323.0,"retail_net":257036.0},{"date":"2026-10-16","foreign_net":2581.0,"institution_net":-115520.0,"retail_net":112939.0},{"date":"2026-10-15","foreign_net":-5444.0,"institution_net":-101306.0,"retail_net":106750.0},{"date":"2026-10-14","foreign_net":889.0,"institution_net":-56773.0,"retail_net":55884.0},{"date":"2026-10-13","foreign_net":-1204.0,"institution_net":31056.0,"retail_net":-29852.0},{"date":"2026-10-12","foreign_net":-370.0,"institution_net":-36876.0,"retail_net":37246.0},{"date":"2026-10-08","foreign_net":-1219.0,"institution_net":-44365.0,"retail_net":45584.0},{"date":"2026-10-07","foreign_net":231.0,"institution_net":-34941.0,"retail_net":34710.0},{"date":"2026-10-06","foreign_net":-308.0,"institution_net":-29070.0,"retail_net":29378.0},{"date":"2026-10-02","foreign_net":295.0,"institution_net":-103077.0,"retail_net":102782.0},{"date":"2026-10-01","foreign_net":949.0,"institution_net":-65478.0,"retail_net":64529.0},{"date":"2026-09-30","foreign_net":71.0,"institution_net":-43657.0,"retail_net":43586.0},{"date":"2026-09-29","foreign_net":60.0,"institution_net":-48953.0,"retail_net":48893.0},{"date":"2026-09-28","foreign_net":-962.0,"institution_net":-82290.0,"retail_net":83252.0},{"date":"2026-09-23","foreign_net":107.0,"institution_net":-64990.0,"retail_net":64883.0},{"date":"2026-09-22","foreign_net":249.0,"institution_net":-48011.0,"retail_net":47762.0},{"date":"2026-09-21","foreign_net":3344.0,"institution_net":-80555.0,"retail_net":77211.0},{"date":"2026-09-18","foreign_net":-1142.0,"institution_net":-110786.0,"retail_net":111928.0},{"date":"2026-09-17","foreign_net":-151.0,"institution_net":-81827.0,"retail_net":81978.0},{"date":"2026-09-16","foreign_net":249.0,"institution_net":-46772.0,"retail_net":46523.0},{"date":"2026-09-15","foreign_net":-1432.0,"institution_net":-45021.0,"retail_net":46453.0},{"date":"2026-09-14","foreign_net":-611.0,"institution_net":-47637.0,"retail_net":48248.0},{"date":"2026-09-11","foreign_net":-170.0,"institution_net":-51364.0,"retail_net":51534.0},{"date":"2026-09-10","foreign_net":478.0,"institution_net":-63203.0,"retail_net":62725.0},{"date":"2026-09-09","foreign_net":144.0,"institution_net":-87708.0,"retail_net":87564.0},{"date":"2026-09-08","foreign_net":2600.0,"institution_net":-81785.0,"retail_net":79185.0}],"periods":{"d1":{"foreign_net":63.0,"institution_net":-225355.0,"retail_net":225292.0},"d3":{"foreign_net":1287.0,"institution_net":-430061.0,"retail_net":428774.0},"d7":{"foreign_net":-2750.0,"institution_net":-930023.0,"retail_net":932773.0},"d14":{"foreign_net":-4436.0,"institution_net":-1204069.0,"retail_net":1208505.0},"d30":{"foreign_net":-653.0,"institution_net":-2254106.0,"retail_net":2254759.0}}},"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":27,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.6,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9434,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.94,"summary":"배당수익률 0.94%","metrics":[{"name":"배당수익률","value":0.94,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:58.361570+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"NASDAQ100 Leveraged Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":580500000000.0,"aum_display":"5,805억","dividend_yield":null,"tracking_error":1.33,"holdings":[{"ticker":"","name":"미국나스닥100 TRS 1","weight":null},{"ticker":"","name":"미국나스닥100 TRS 231103-01","weight":null},{"ticker":"","name":"미국나스닥100 TRS 3","weight":null},{"ticker":"","name":"[USD] 예금","weight":null},{"ticker":"","name":"NASDAQ 100 E-MINI INDEX SEPT 2026","weight":null},{"ticker":"","name":"미국나스닥100 TRS 2","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":8,"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":35405.0,"change_pct":-2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-22","close":9452.3018},{"date":"2022-02-23","close":9818.3242},{"date":"2022-02-24","close":8838.9648},{"date":"2022-02-25","close":9813.3779},{"date":"2022-02-28","close":9813.3779},{"date":"2022-03-02","close":10134.8848},{"date":"2022-03-03","close":10387.1445},{"date":"2022-03-04","close":10159.6162},{"date":"2022-03-07","close":9848.002},{"date":"2022-03-08","close":9353.376},{"date":"2022-03-10","close":10026.0674},{"date":"2022-03-11","close":9966.7129},{"date":"2022-03-14","close":9813.3779},{"date":"2022-03-15","close":9383.0537},{"date":"2022-03-16","close":9946.9277},{"date":"2022-03-17","close":10199.1865},{"date":"2022-03-18","close":10184.3477},{"date":"2022-03-21","close":10738.3291},{"date":"2022-03-22","close":10787.791},{"date":"2022-03-23","close":11183.4922},{"date":"2022-03-24","close":11079.6211},{"date":"2022-03-25","close":11480.2676},{"date":"2022-03-28","close":11465.4287},{"date":"2022-03-29","close":11821.5596},{"date":"2022-03-30","close":11979.8398},{"date":"2022-03-31","close":11875.9688},{"date":"2022-04-01","close":11623.709},{"date":"2022-04-04","close":11514.8916},{"date":"2022-04-05","close":11861.1299},{"date":"2022-04-06","close":11480.2676},{"date":"2022-04-07","close":11010.373},{"date":"2022-04-08","close":11232.9551},{"date":"2022-04-11","close":10861.9854},{"date":"2022-04-12","close":10466.2842},{"date":"2022-04-13","close":10486.0693},{"date":"2022-04-14","close":10738.3291},{"date":"2022-04-15","close":10308.0039},{"date":"2022-04-18","close":10149.7236},{"date":"2022-04-19","close":10505.8545},{"date":"2022-04-20","close":10614.6729},{"date":"2022-04-21","close":10664.1348},{"date":"2022-04-22","close":10120.0469},{"date":"2022-04-25","close":9620.4746},{"date":"2022-04-26","close":10031.0137},{"date":"2022-04-27","close":9630.3672},{"date":"2022-04-28","close":9912.3037},{"date":"2022-04-29","close":9887.5723},{"date":"2022-05-02","close":9494.1177},{"date":"2022-05-03","close":9625.4209},{"date":"2022-05-04","close":9630.3672},{"date":"2022-05-06","close":9333.5908},{"date":"2022-05-09","close":9054.388},{"date":"2022-05-10","close":8685.6309},{"date":"2022-05-11","close":8764.7715},{"date":"2022-05-12","close":8240.4678},{"date":"2022-05-13","close":8388.8555},{"date":"2022-05-16","close":8606.4912},{"date":"2022-05-17","close":8596.5986},{"date":"2022-05-18","close":8720.2549},{"date":"2022-05-19","close":8003.0474},{"date":"2022-05-20","close":7993.1548},{"date":"2022-05-23","close":7993.1548},{"date":"2022-05-24","close":7721.1108},{"date":"2022-05-25","close":7735.9497},{"date":"2022-05-26","close":7800.251},{"date":"2022-05-27","close":8156.3813},{"date":"2022-05-30","close":8740.04},{"date":"2022-05-31","close":8542.1895},{"date":"2022-06-02","close":8517.458},{"date":"2022-06-03","close":8838.9648},{"date":"2022-06-07","close":8537.2432},{"date":"2022-06-08","close":8695.5234},{"date":"2022-06-09","close":8616.3838},{"date":"2022-06-10","close":8433.3721},{"date":"2022-06-13","close":7577.6689},{"date":"2022-06-14","close":7488.6367},{"date":"2022-06-15","close":7409.4966},{"date":"2022-06-16","close":7528.2065},{"date":"2022-06-17","close":7122.6133},{"date":"2022-06-20","close":7330.3564},{"date":"2022-06-21","close":7468.8516},{"date":"2022-06-22","close":7468.8516},{"date":"2022-06-23","close":7671.6479},{"date":"2022-06-24","close":8032.7251},{"date":"2022-06-27","close":8275.0918},{"date":"2022-06-28","close":8215.7363},{"date":"2022-06-29","close":7824.9819},{"date":"2022-06-30","close":7641.9707},{"date":"2022-07-01","close":7488.6367},{"date":"2022-07-04","close":7651.8633},{"date":"2022-07-05","close":7839.8208},{"date":"2022-07-06","close":7998.1011},{"date":"2022-07-07","close":8146.4888},{"date":"2022-07-08","close":8374.0166},{"date":"2022-07-11","close":8324.5547},{"date":"2022-07-12","close":8156.3813},{"date":"2022-07-13","close":8067.3486},{"date":"2022-07-14","close":7998.1011},{"date":"2022-07-15","close":8319.6084},{"date":"2022-07-18","close":8631.2227},{"date":"2022-07-19","close":8334.4473},{"date":"2022-07-20","close":8868.6426},{"date":"2022-07-21","close":9002.1914},{"date":"2022-07-22","close":9195.0957},{"date":"2022-07-25","close":8992.2998},{"date":"2022-07-26","close":8774.6641},{"date":"2022-07-27","close":8814.2344},{"date":"2022-07-28","close":9007.1377},{"date":"2022-07-29","close":9541.334},{"date":"2022-08-01","close":9590.7969},{"date":"2022-08-02","close":9605.6357},{"date":"2022-08-03","close":9744.1309},{"date":"2022-08-04","close":10174.4551},{"date":"2022-08-05","close":10179.4014},{"date":"2022-08-08","close":10154.6699},{"date":"2022-08-09","close":10021.1211},{"date":"2022-08-10","close":9793.5938},{"date":"2022-08-11","close":10377.252},{"date":"2022-08-12","close":10218.9717},{"date":"2022-08-16","close":10787.791},{"date":"2022-08-17","close":10797.6836},{"date":"2022-08-18","close":10644.3496},{"date":"2022-08-19","close":10758.1143},{"date":"2022-08-22","close":10505.8545},{"date":"2022-08-23","close":10065.6377},{"date":"2022-08-24","close":10075.5303},{"date":"2022-08-25","close":10273.3809},{"date":"2022-08-26","close":10293.165},{"date":"2022-08-29","close":9541.334},{"date":"2022-08-30","close":9625.4209},{"date":"2022-08-31","close":9353.376},{"date":"2022-09-01","close":9096.1709},{"date":"2022-09-02","close":9412.7314},{"date":"2022-09-05","close":9294.0215},{"date":"2022-09-06","close":9407.7852},{"date":"2022-09-07","close":9294.0215},{"date":"2022-09-08","close":9729.292},{"date":"2022-09-13","close":10377.252},{"date":"2022-09-14","close":9432.5166},{"date":"2022-09-15","close":9615.5283},{"date":"2022-09-16","close":9041.7617},{"date":"2022-09-19","close":8992.2998},{"date":"2022-09-20","close":9269.29},{"date":"2022-09-21","close":9120.9023},{"date":"2022-09-22","close":8932.9443},{"date":"2022-09-23","close":8744.9863},{"date":"2022-09-26","close":8596.5986},{"date":"2022-09-27","close":8754.8789},{"date":"2022-09-28","close":8705.416},{"date":"2022-09-29","close":8952.7295},{"date":"2022-09-30","close":8581.7598},{"date":"2022-10-04","close":8764.7715},{"date":"2022-10-05","close":8789.5029},{"date":"2022-10-06","close":8834.0186},{"date":"2022-10-07","close":8655.9541},{"date":"2022-10-11","close":8116.8115},{"date":"2022-10-12","close":8007.9937},{"date":"2022-10-13","close":7899.1763},{"date":"2022-10-14","close":8359.1777},{"date":"2022-10-17","close":7958.5312},{"date":"2022-10-18","close":8502.6201},{"date":"2022-10-19","close":8477.8887},{"date":"2022-10-20","close":8275.0918},{"date":"2022-10-21","close":8270.1455},{"date":"2022-10-24","close":8848.8574},{"date":"2022-10-25","close":8932.9443},{"date":"2022-10-26","close":8809.2881},{"date":"2022-10-27","close":8715.3086},{"date":"2022-10-28","close":8176.1665},{"date":"2022-10-31","close":8843.9111},{"date":"2022-11-01","close":8735.0938},{"date":"2022-11-02","close":8492.7275},{"date":"2022-11-03","close":7938.7461},{"date":"2022-11-04","close":7661.7554},{"date":"2022-11-07","close":7547.9917},{"date":"2022-11-08","close":7547.9917},{"date":"2022-11-09","close":7454.0127},{"date":"2022-11-10","close":7280.8936},{"date":"2022-11-11","close":7750.7881},{"date":"2022-11-14","close":7859.606},{"date":"2022-11-15","close":7879.3911},{"date":"2022-11-16","close":8042.6177},{"date":"2022-11-17","close":8082.1875},{"date":"2022-11-18","close":7943.6924},{"date":"2022-11-21","close":8087.1338},{"date":"2022-11-22","close":7978.3164},{"date":"2022-11-23","close":8116.8115},{"date":"2022-11-24","close":8037.6714},{"date":"2022-11-25","close":8007.9937},{"date":"2022-11-28","close":7884.3374},{"date":"2022-11-29","close":7735.9497},{"date":"2022-11-30","close":7449.0664},{"date":"2022-12-01","close":7909.0684},{"date":"2022-12-02","close":7859.606},{"date":"2022-12-05","close":7755.7344},{"date":"2022-12-06","close":7770.5732},{"date":"2022-12-07","close":7518.314},{"date":"2022-12-08","close":7394.6577},{"date":"2022-12-09","close":7434.2275},{"date":"2022-12-12","close":7330.3564},{"date":"2022-12-13","close":7488.6367},{"date":"2022-12-14","close":7607.3467},{"date":"2022-12-15","close":7528.2065},{"date":"2022-12-16","close":7038.5269},{"date":"2022-12-19","close":6890.1392},{"date":"2022-12-20","close":6430.1372},{"date":"2022-12-21","close":6548.8472},{"date":"2022-12-22","close":6603.2563},{"date":"2022-12-23","close":6296.5879},{"date":"2022-12-26","close":6271.8569},{"date":"2022-12-27","close":6311.4268},{"date":"2022-12-28","close":5999.8125},{"date":"2022-12-29","close":5856.3711},{"date":"2023-01-02","close":6014.6514},{"date":"2023-01-03","close":6192.7168},{"date":"2023-01-04","close":6108.6304},{"date":"2023-01-05","close":6078.9526},{"date":"2023-01-06","close":5930.5649},{"date":"2023-01-09","close":6014.6514},{"date":"2023-01-10","close":6019.5977},{"date":"2023-01-11","close":6167.9854},{"date":"2023-01-12","close":6400.4595},{"date":"2023-01-13","close":6375.728},{"date":"2023-01-16","close":6410.3521},{"date":"2023-01-17","close":6390.5669},{"date":"2023-01-18","close":6504.3311},{"date":"2023-01-19","close":6247.1255},{"date":"2023-01-20","close":6202.6089},{"date":"2023-01-25","close":6603.2563},{"date":"2023-01-26","close":6746.6978},{"date":"2023-01-27","close":6855.5151},{"date":"2023-01-30","close":6939.6016},{"date":"2023-01-31","close":6746.6978},{"date":"2023-02-01","close":6944.5479},{"date":"2023-02-02","close":7300.6787},{"date":"2023-02-03","close":7543.0454},{"date":"2023-02-06","close":7716.1646},{"date":"2023-02-07","close":7735.9497},{"date":"2023-02-08","close":8106.9189},{"date":"2023-02-09","close":7889.2837},{"date":"2023-02-10","close":7686.4868},{"date":"2023-02-13","close":7711.2183},{"date":"2023-02-14","close":7889.2837},{"date":"2023-02-15","close":8077.2412},{"date":"2023-02-16","close":8403.6943},{"date":"2023-02-17","close":8092.0801},{"date":"2023-02-20","close":8062.4028},{"date":"2023-02-21","close":8007.9937},{"date":"2023-02-22","close":7795.3047},{"date":"2023-02-23","close":7824.9819},{"date":"2023-02-24","close":7869.4985},{"date":"2023-02-27","close":7894.23},{"date":"2023-02-28","close":8003.0474},{"date":"2023-03-02","close":7661.7554},{"date":"2023-03-03","close":7681.5405},{"date":"2023-03-06","close":7993.1548},{"date":"2023-03-07","close":8027.7788},{"date":"2023-03-08","close":8037.6714},{"date":"2023-03-09","close":8151.4351},{"date":"2023-03-10","close":7820.0361},{"date":"2023-03-13","close":7696.3794},{"date":"2023-03-14","close":7646.917},{"date":"2023-03-15","close":7933.7998},{"date":"2023-03-16","close":8126.7041},{"date":"2023-03-17","close":8408.6406},{"date":"2023-03-20","close":8339.3936},{"date":"2023-03-21","close":8467.9961},{"date":"2023-03-22","close":8651.0078},{"date":"2023-03-23","close":8186.0591},{"date":"2023-03-24","close":8423.4795},{"date":"2023-03-27","close":8680.6846},{"date":"2023-03-28","close":8467.9961},{"date":"2023-03-29","close":8507.5664},{"date":"2023-03-30","close":8660.9004},{"date":"2023-03-31","close":8853.8037},{"date":"2023-04-03","close":9219.8271},{"date":"2023-04-04","close":9284.1289},{"date":"2023-04-05","close":9155.5264},{"date":"2023-04-06","close":9036.8154},{"date":"2023-04-07","close":9190.1494},{"date":"2023-04-10","close":9150.5801},{"date":"2023-04-11","close":9234.666},{"date":"2023-04-12","close":9140.6875},{"date":"2023-04-13","close":8838.9648},{"date":"2023-04-14","close":9056.6006},{"date":"2023-04-17","close":9130.7949},{"date":"2023-04-18","close":9234.666},{"date":"2023-04-19","close":9234.666},{"date":"2023-04-20","close":9229.7197},{"date":"2023-04-21","close":9234.666},{"date":"2023-04-24","close":9224.7734},{"date":"2023-04-25","close":9180.2568},{"date":"2023-04-26","close":9190.1494},{"date":"2023-04-27","close":9229.7197},{"date":"2023-04-28","close":9561.1191},{"date":"2023-05-02","close":9744.1309},{"date":"2023-05-03","close":9536.3877},{"date":"2023-05-04","close":9254.4512},{"date":"2023-05-08","close":9442.4092},{"date":"2023-05-09","close":9511.6562},{"date":"2023-05-10","close":9462.1943},{"date":"2023-05-11","close":9689.7217},{"date":"2023-05-12","close":9892.5186},{"date":"2023-05-15","close":9843.0557},{"date":"2023-05-16","close":9912.3037},{"date":"2023-05-17","close":9986.4971},{"date":"2023-05-18","close":10234.0766},{"date":"2023-05-19","close":10426.7148},{"date":"2023-05-22","close":10214.0254},{"date":"2023-05-23","close":10194.2402},{"date":"2023-05-24","close":10054.1413},{"date":"2023-05-25","close":10288.2197},{"date":"2023-05-26","close":10481.123},{"date":"2023-05-30","close":11119.1904},{"date":"2023-05-31","close":11030.1582},{"date":"2023-06-01","close":10916.3945},{"date":"2023-06-02","close":10941.125},{"date":"2023-06-05","close":11000.4805},{"date":"2023-06-07","close":11000.4805},{"date":"2023-06-08","close":10520.6934},{"date":"2023-06-09","close":10674.0273},{"date":"2023-06-12","close":10723.4902},{"date":"2023-06-13","close":10842.2002},{"date":"2023-06-14","close":10980.6953},{"date":"2023-06-15","close":11124.1367},{"date":"2023-06-16","close":11317.041},{"date":"2023-06-19","close":11331.8799},{"date":"2023-06-20","close":11267.5781},{"date":"2023-06-21","close":11475.3213},{"date":"2023-06-22","close":11168.6533},{"date":"2023-06-23","close":11594.0312},{"date":"2023-06-26","close":11529.7305},{"date":"2023-06-27","close":11188.4385},{"date":"2023-06-28","close":11509.9453},{"date":"2023-06-29","close":11841.3447},{"date":"2023-06-30","close":11880.915},{"date":"2023-07-03","close":12169.8981},{"date":"2023-07-04","close":12009.1693},{"date":"2023-07-05","close":11894.9407},{"date":"2023-07-06","close":11894.9407},{"date":"2023-07-07","close":11737.4736},{"date":"2023-07-10","close":11574.2471},{"date":"2023-07-11","close":11689.7335},{"date":"2023-07-12","close":11644.2442},{"date":"2023-07-13","close":11720.0597},{"date":"2023-07-14","close":11707.7959},{"date":"2023-07-17","close":11648.4404},{"date":"2023-07-18","close":11894.9407},{"date":"2023-07-19","close":12073.8193},{"date":"2023-07-20","close":12009.5176},{"date":"2023-07-21","close":11875.9688},{"date":"2023-07-24","close":11752.3115},{"date":"2023-07-25","close":11854.5058},{"date":"2023-07-26","close":11811.667},{"date":"2023-07-27","close":12044.5499},{"date":"2023-07-28","close":11831.4521},{"date":"2023-07-31","close":12219.4309},{"date":"2023-08-01","close":12429.6924},{"date":"2023-08-02","close":12465.073},{"date":"2023-08-03","close":12044.1416},{"date":"2023-08-04","close":12355.7559},{"date":"2023-08-07","close":12128.2275},{"date":"2023-08-08","close":12311.2393},{"date":"2023-08-09","close":12291.4541},{"date":"2023-08-10","close":12073.8193},{"date":"2023-08-11","close":12172.7441},{"date":"2023-08-14","close":12073.8193},{"date":"2023-08-16","close":12276.6152},{"date":"2023-08-17","close":12088.6572},{"date":"2023-08-18","close":11757.2578},{"date":"2023-08-21","close":11767.1504},{"date":"2023-08-22","close":12068.873},{"date":"2023-08-23","close":12197.4756},{"date":"2023-08-24","close":12429.9492},{"date":"2023-08-25","close":11584.1396},{"date":"2023-08-28","close":11826.5059},{"date":"2023-08-29","close":12004.5713},{"date":"2023-08-30","close":12499.1973},{"date":"2023-08-31","close":12652.5312},{"date":"2023-09-01","close":12588.2295},{"date":"2023-09-04","close":12662.4238},{"date":"2023-09-05","close":12781.1338},{"date":"2023-09-06","close":12810.8115},{"date":"2023-09-07","close":12612.9609},{"date":"2023-09-08","close":12578.3369},{"date":"2023-09-11","close":12608.0146},{"date":"2023-09-12","close":12721.7793},{"date":"2023-09-13","close":12449.7344},{"date":"2023-09-14","close":12612.9609},{"date":"2023-09-15","close":12741.5635},{"date":"2023-09-18","close":12241.9912},{"date":"2023-09-19","close":12266.7227},{"date":"2023-09-20","close":12306.293},{"date":"2023-09-21","close":12034.249},{"date":"2023-09-22","close":11707.7959},{"date":"2023-09-25","close":11697.9033},{"date":"2023-09-26","close":11791.8818},{"date":"2023-09-27","close":11702.8496},{"date":"2023-10-04","close":11737.4736},{"date":"2023-10-05","close":11945.2158},{"date":"2023-10-06","close":12063.9268},{"date":"2023-10-10","close":12420.0566},{"date":"2023-10-11","close":12375.541},{"date":"2023-10-12","close":12588.2295},{"date":"2023-10-13","close":12583.2832},{"date":"2023-10-16","close":12464.5732},{"date":"2023-10-17","close":12612.9609},{"date":"2023-10-18","close":12469.5195},{"date":"2023-10-19","close":12256.8301},{"date":"2023-10-20","close":11875.9688},{"date":"2023-10-23","close":11727.5811},{"date":"2023-10-24","close":14235.334},{"date":"2023-10-25","close":11732.5273},{"date":"2023-10-26","close":11208.2236},{"date":"2023-10-27","close":11153.8145},{"date":"2023-10-30","close":11124.1367},{"date":"2023-10-31","close":11074.6748},{"date":"2023-11-01","close":11411.0205},{"date":"2023-11-02","close":11683.0645},{"date":"2023-11-03","close":11564.3545},{"date":"2023-11-06","close":11435.751},{"date":"2023-11-07","close":11574.2471},{"date":"2023-11-08","close":11871.0225},{"date":"2023-11-09","close":11915.5381},{"date":"2023-11-10","close":11861.1299},{"date":"2023-11-13","close":12444.7881},{"date":"2023-11-14","close":12627.7998},{"date":"2023-11-15","close":12647.585},{"date":"2023-11-16","close":12439.8418},{"date":"2023-11-17","close":12449.7344},{"date":"2023-11-20","close":12276.6152},{"date":"2023-11-21","close":12632.7461},{"date":"2023-11-22","close":12598.1221},{"date":"2023-11-23","close":12771.2412},{"date":"2023-11-24","close":12929.5215},{"date":"2023-11-27","close":12741.5635},{"date":"2023-11-28","close":12622.8535},{"date":"2023-11-29","close":12588.2295},{"date":"2023-11-30","close":12612.9609},{"date":"2023-12-01","close":12736.6172},{"date":"2023-12-04","close":12766.2949},{"date":"2023-12-05","close":12608.0146},{"date":"2023-12-06","close":12944.3604},{"date":"2023-12-07","close":12934.4678},{"date":"2023-12-08","close":12924.5752},{"date":"2023-12-11","close":13191.6738},{"date":"2023-12-12","close":13478.5566},{"date":"2023-12-13","close":13790.1709},{"date":"2023-12-14","close":13775.332},{"date":"2023-12-15","close":13557.6963},{"date":"2023-12-18","close":13745.6543},{"date":"2023-12-19","close":14067.1611},{"date":"2023-12-20","close":14086.9463},{"date":"2023-12-21","close":13898.9883},{"date":"2023-12-22","close":13913.8271},{"date":"2023-12-26","close":13918.7734},{"date":"2023-12-27","close":14012.7529},{"date":"2023-12-28","close":14017.6992},{"date":"2024-01-02","close":14037.4834},{"date":"2024-01-03","close":13671.4609},{"date":"2024-01-04","close":13547.8037},{"date":"2024-01-05","close":13453.8252},{"date":"2024-01-08","close":13508.2344},{"date":"2024-01-09","close":14057.2686},{"date":"2024-01-10","close":14250.1729},{"date":"2024-01-11","close":14408.4531},{"date":"2024-01-12","close":14334.2598},{"date":"2024-01-15","close":14561.7871},{"date":"2024-01-16","close":14601.3574},{"date":"2024-01-17","close":14843.7236},{"date":"2024-01-18","close":15004.3856},{"date":"2024-01-19","close":15293.834},{"date":"2024-01-22","close":16001.1484},{"date":"2024-01-23","close":15773.6211},{"date":"2024-01-24","close":16100.0742},{"date":"2024-01-25","close":16095.1279},{"date":"2024-01-26","close":15852.7607},{"date":"2024-01-29","close":15966.5244},{"date":"2024-01-30","close":16109.9668},{"date":"2024-01-31","close":15748.8896},{"date":"2024-02-01","close":15407.5977},{"date":"2024-02-02","close":15734.0508},{"date":"2024-02-05","close":16090.1816},{"date":"2024-02-06","close":16105.0205},{"date":"2024-02-07","close":15926.9551},{"date":"2024-02-08","close":16322.6553},{"date":"2024-02-13","close":16515.5605},{"date":"2024-02-14","close":16228.6768},{"date":"2024-02-15","close":16540.291},{"date":"2024-02-16","close":16703.5176},{"date":"2024-02-19","close":16421.5801},{"date":"2024-02-20","close":16347.3867},{"date":"2024-02-21","close":15986.3096},{"date":"2024-02-22","close":16268.2471},{"date":"2024-02-23","close":16757.9258},{"date":"2024-02-26","close":16579.8613},{"date":"2024-02-27","close":16574.9141},{"date":"2024-02-28","close":16733.1953},{"date":"2024-02-29","close":16530.3984},{"date":"2024-03-04","close":17346.5312},{"date":"2024-03-05","close":17104.1641},{"date":"2024-03-06","close":16733.1953},{"date":"2024-03-07","close":16668.8945},{"date":"2024-03-08","close":16940.9375},{"date":"2024-03-11","close":16174.2676},{"date":"2024-03-12","close":16283.0859},{"date":"2024-03-13","close":16624.377},{"date":"2024-03-14","close":16599.6465},{"date":"2024-03-15","close":16584.8066},{"date":"2024-03-18","close":16594.6992},{"date":"2024-03-19","close":16802.4434},{"date":"2024-03-20","close":16931.0449},{"date":"2024-03-21","close":17178.3594},{"date":"2024-03-22","close":17514.7031},{"date":"2024-03-25","close":17544.3809},{"date":"2024-03-26","close":17494.9199},{"date":"2024-03-27","close":17648.2539},{"date":"2024-03-28","close":17583.9512},{"date":"2024-03-29","close":17603.7363},{"date":"2024-04-01","close":17826.3184},{"date":"2024-04-02","close":17737.2852},{"date":"2024-04-03","close":17277.2832},{"date":"2024-04-04","close":17475.1348},{"date":"2024-04-05","close":17059.6484},{"date":"2024-04-08","close":17410.832},{"date":"2024-04-09","close":17499.8652},{"date":"2024-04-11","close":17514.7031},{"date":"2024-04-12","close":18429.7617},{"date":"2024-04-15","close":18217.0723},{"date":"2024-04-16","close":17658.1465},{"date":"2024-04-17","close":17450.4023},{"date":"2024-04-18","close":16960.7227},{"date":"2024-04-19","close":16436.4199},{"date":"2024-04-22","close":16228.6768},{"date":"2024-04-23","close":16233.623},{"date":"2024-04-24","close":16817.2812},{"date":"2024-04-25","close":16332.5479},{"date":"2024-04-26","close":17034.916},{"date":"2024-04-29","close":17336.6387},{"date":"2024-04-30","close":17450.4023},{"date":"2024-05-02","close":16659.002},{"date":"2024-05-03","close":16668.8945},{"date":"2024-05-07","close":17386.1016},{"date":"2024-05-08","close":17529.543},{"date":"2024-05-09","close":17579.0059},{"date":"2024-05-10","close":17737.2852},{"date":"2024-05-13","close":17880.7266},{"date":"2024-05-14","close":17880.7266},{"date":"2024-05-16","close":18073.6309},{"date":"2024-05-17","close":18207.1797},{"date":"2024-05-20","close":18261.5898},{"date":"2024-05-21","close":18622.666},{"date":"2024-05-22","close":18736.4297},{"date":"2024-05-23","close":19013.4199},{"date":"2024-05-24","close":18746.3223},{"date":"2024-05-27","close":18934.2812},{"date":"2024-05-28","close":18850.1934},{"date":"2024-05-29","close":18914.4961},{"date":"2024-05-30","close":18954.0664},{"date":"2024-05-31","close":18879.8711},{"date":"2024-06-03","close":18845.248},{"date":"2024-06-04","close":18800.7324},{"date":"2024-06-05","close":18914.4961},{"date":"2024-06-07","close":19443.7461},{"date":"2024-06-10","close":19592.1328},{"date":"2024-06-11","close":19854.2852},{"date":"2024-06-12","close":20165.8984},{"date":"2024-06-13","close":20858.375},{"date":"2024-06-14","close":21066.1191},{"date":"2024-06-17","close":21194.7207},{"date":"2024-06-18","close":21719.0234},{"date":"2024-06-19","close":21813.0039},{"date":"2024-06-20","close":22109.7793},{"date":"2024-06-21","close":21714.0781},{"date":"2024-06-24","close":21590.4219},{"date":"2024-06-25","close":21056.2266},{"date":"2024-06-26","close":21600.3145},{"date":"2024-06-27","close":21402.4629},{"date":"2024-06-28","close":21491.4961},{"date":"2024-07-01","close":21338.1621},{"date":"2024-07-02","close":21600.3145},{"date":"2024-07-03","close":22228.4883},{"date":"2024-07-04","close":22253.2207},{"date":"2024-07-05","close":22352.1465},{"date":"2024-07-08","close":22767.6309},{"date":"2024-07-09","close":23019.8906},{"date":"2024-07-10","close":23084.1914},{"date":"2024-07-11","close":23262.2578},{"date":"2024-07-12","close":22317.5215},{"date":"2024-07-15","close":22802.2559},{"date":"2024-07-16","close":22930.8574},{"date":"2024-07-17","close":22406.5547},{"date":"2024-07-18","close":21684.4004},{"date":"2024-07-19","close":21511.2812},{"date":"2024-07-22","close":21174.9355},{"date":"2024-07-23","close":21348.0547},{"date":"2024-07-24","close":20947.4082},{"date":"2024-07-25","close":19864.1777},{"date":"2024-07-26","close":19567.4023},{"date":"2024-07-29","close":19903.748},{"date":"2024-07-30","close":19824.6074},{"date":"2024-07-31","close":19557.5098},{"date":"2024-08-01","close":20062.0273},{"date":"2024-08-02","close":18400.084},{"date":"2024-08-05","close":16139.6436},{"date":"2024-08-06","close":17786.748},{"date":"2024-08-07","close":17697.7148},{"date":"2024-08-08","close":17208.0352},{"date":"2024-08-09","close":17766.9629},{"date":"2024-08-12","close":18192.3418},{"date":"2024-08-13","close":18315.998},{"date":"2024-08-14","close":18865.0332},{"date":"2024-08-16","close":19933.4258},{"date":"2024-08-19","close":18978.7969},{"date":"2024-08-20","close":19562.4551},{"date":"2024-08-21","close":19577.2949},{"date":"2024-08-22","close":19666.3262},{"date":"2024-08-23","close":19384.3906},{"date":"2024-08-26","close":19250.8418},{"date":"2024-08-27","close":19174.236},{"date":"2024-08-28","close":19245.8945},{"date":"2024-08-29","close":18513.8477},{"date":"2024-08-30","close":18850.1934},{"date":"2024-09-02","close":19112.3457},{"date":"2024-09-03","close":19171.7012},{"date":"2024-09-04","close":17930.1895},{"date":"2024-09-05","close":17791.6953},{"date":"2024-09-06","close":17391.0469},{"date":"2024-09-09","close":17193.1973},{"date":"2024-09-10","close":17391.0469},{"date":"2024-09-11","close":17593.8438},{"date":"2024-09-12","close":18597.9355},{"date":"2024-09-13","close":18583.0957},{"date":"2024-09-19","close":19013.4199},{"date":"2024-09-20","close":19285.4648},{"date":"2024-09-23","close":19631.7031},{"date":"2024-09-24","close":19636.6484},{"date":"2024-09-25","close":19468.4766},{"date":"2024-09-26","close":20057.082},{"date":"2024-09-27","close":19478.3691},{"date":"2024-09-30","close":18914.4961},{"date":"2024-10-02","close":18795.7852},{"date":"2024-10-04","close":19374.498},{"date":"2024-10-07","close":20126.3281},{"date":"2024-10-08","close":19829.5527},{"date":"2024-10-10","close":20759.4492},{"date":"2024-10-11","close":20759.4492},{"date":"2024-10-14","close":20996.8711},{"date":"2024-10-15","close":21555.7988},{"date":"2024-10-16","close":21110.6348},{"date":"2024-10-17","close":21392.5723},{"date":"2024-10-18","close":21397.5176},{"date":"2024-10-21","close":21654.7227},{"date":"2024-10-22","close":21813.0039},{"date":"2024-10-23","close":22035.5859},{"date":"2024-10-24","close":21605.2598},{"date":"2024-10-25","close":21996.0156},{"date":"2024-10-28","close":22371.9297},{"date":"2024-10-29","close":22223.543},{"date":"2024-10-30","close":22809.3348},{"date":"2024-10-31","close":21694.293},{"date":"2024-11-01","close":21071.0645},{"date":"2024-11-04","close":21110.6348},{"date":"2024-11-05","close":21279.8842},{"date":"2024-11-06","close":22678.5996},{"date":"2024-11-07","close":23479.8926},{"date":"2024-11-08","close":23826.1309},{"date":"2024-11-11","close":24221.832},{"date":"2024-11-12","close":24355.3809},{"date":"2024-11-13","close":24271.2949},{"date":"2024-11-14","close":24122.9062},{"date":"2024-11-15","close":23341.3965},{"date":"2024-11-18","close":22777.5234},{"date":"2024-11-19","close":22683.5449},{"date":"2024-11-20","close":23024.8359},{"date":"2024-11-21","close":22970.4277},{"date":"2024-11-22","close":23405.6992},{"date":"2024-11-25","close":23756.8828},{"date":"2024-11-26","close":23509.5703},{"date":"2024-11-27","close":23623.334},{"date":"2024-11-28","close":23326.5586},{"date":"2024-11-29","close":23366.1289},{"date":"2024-12-02","close":23702.4746},{"date":"2024-12-03","close":24409.7891},{"date":"2024-12-04","close":24973.6621},{"date":"2024-12-05","close":25522.6973},{"date":"2024-12-06","close":25680.9785},{"date":"2024-12-09","close":26744.4238},{"date":"2024-12-10","close":25938.1836},{"date":"2024-12-11","close":26022.2695},{"date":"2024-12-12","close":26828.5098},{"date":"2024-12-13","close":26813.6719},{"date":"2024-12-16","close":27051.0918},{"date":"2024-12-17","close":27941.418},{"date":"2024-12-18","close":27723.7832},{"date":"2024-12-19","close":26225.0664},{"date":"2024-12-20","close":25710.6562},{"date":"2024-12-23","close":26843.3496},{"date":"2024-12-24","close":27080.7695},{"date":"2024-12-26","close":28347.0117},{"date":"2024-12-27","close":28015.6133},{"date":"2024-12-30","close":27649.5898},{"date":"2025-01-02","close":26600.9824},{"date":"2025-01-03","close":26314.0996},{"date":"2025-01-06","close":27085.7148},{"date":"2025-01-07","close":26927.4355},{"date":"2025-01-08","close":26343.7773},{"date":"2025-01-09","close":26249.7988},{"date":"2025-01-10","close":26274.5293},{"date":"2025-01-13","close":25587.0},{"date":"2025-01-14","close":25695.8164},{"date":"2025-01-15","close":25349.5781},{"date":"2025-01-16","close":26294.3145},{"date":"2025-01-17","close":26121.1953},{"date":"2025-01-20","close":26521.8418},{"date":"2025-01-21","close":26264.6367},{"date":"2025-01-22","close":26724.6387},{"date":"2025-01-23","close":26991.7363},{"date":"2025-01-24","close":26947.2207},{"date":"2025-01-31","close":27154.9629},{"date":"2025-02-03","close":25878.8281},{"date":"2025-02-04","close":26477.3262},{"date":"2025-02-05","close":26274.5293},{"date":"2025-02-06","close":27090.6621},{"date":"2025-02-07","close":27135.1777},{"date":"2025-02-10","close":26937.3281},{"date":"2025-02-11","close":27174.748},{"date":"2025-02-12","close":27219.2656},{"date":"2025-02-13","close":27382.4922},{"date":"2025-02-14","close":27723.7832},{"date":"2025-02-17","close":28035.3984},{"date":"2025-02-18","close":28114.5371},{"date":"2025-02-19","close":27941.418},{"date":"2025-02-20","close":27600.127},{"date":"2025-02-21","close":27461.6309},{"date":"2025-02-24","close":26348.7227},{"date":"2025-02-25","close":25552.375},{"date":"2025-02-26","close":25211.084},{"date":"2025-02-27","close":25596.8926},{"date":"2025-02-28","close":24666.9941},{"date":"2025-03-04","close":24479.0371},{"date":"2025-03-05","close":24246.5625},{"date":"2025-03-06","close":24023.9805},{"date":"2025-03-07","close":23044.6211},{"date":"2025-03-10","close":23128.709},{"date":"2025-03-11","close":21887.1973},{"date":"2025-03-12","close":21531.0664},{"date":"2025-03-13","close":21615.1523},{"date":"2025-03-14","close":21516.2285},{"date":"2025-03-17","close":21689.3477},{"date":"2025-03-18","close":22273.0059},{"date":"2025-03-19","close":21798.1641},{"date":"2025-03-20","close":22673.6523},{"date":"2025-03-21","close":22446.125},{"date":"2025-03-24","close":23084.1914},{"date":"2025-03-25","close":23603.5488},{"date":"2025-03-26","close":23727.2051},{"date":"2025-03-27","close":23005.0527},{"date":"2025-03-28","close":22733.0078},{"date":"2025-03-31","close":21130.4199},{"date":"2025-04-01","close":21491.4961},{"date":"2025-04-02","close":21748.7012},{"date":"2025-04-03","close":20705.041},{"date":"2025-04-04","close":18874.9258},{"date":"2025-04-07","close":15664.8027},{"date":"2025-04-08","close":17880.7266},{"date":"2025-04-09","close":16579.8613},{"date":"2025-04-10","close":19933.4258},{"date":"2025-04-11","close":19231.0566},{"date":"2025-04-14","close":19226.1094},{"date":"2025-04-15","close":18988.6895},{"date":"2025-04-16","close":18340.7285},{"date":"2025-04-17","close":18236.8574},{"date":"2025-04-18","close":18024.168},{"date":"2025-04-21","close":17514.7031},{"date":"2025-04-22","close":17183.3047},{"date":"2025-04-23","close":18518.7949},{"date":"2025-04-24","close":18934.2812},{"date":"2025-04-25","close":20284.6094},{"date":"2025-04-28","close":20492.3516},{"date":"2025-04-29","close":20526.9766},{"date":"2025-04-30","close":20131.2754},{"date":"2025-05-02","close":20482.459},{"date":"2025-05-07","close":20423.1035},{"date":"2025-05-08","close":20779.2344},{"date":"2025-05-09","close":20996.8711},{"date":"2025-05-12","close":21857.5195},{"date":"2025-05-13","close":22896.2344},{"date":"2025-05-14","close":23944.8418},{"date":"2025-05-15","close":23173.2246},{"date":"2025-05-16","close":23163.332},{"date":"2025-05-19","close":23123.7617},{"date":"2025-05-20","close":23286.9883},{"date":"2025-05-21","close":22960.5352},{"date":"2025-05-22","close":22431.2852},{"date":"2025-05-23","close":22203.7578},{"date":"2025-05-26","close":22075.1543},{"date":"2025-05-27","close":22292.791},{"date":"2025-05-28","close":22925.9121},{"date":"2025-05-29","close":23628.2812},{"date":"2025-05-30","close":22886.3418},{"date":"2025-06-02","close":22391.7148},{"date":"2025-06-04","close":23202.9023},{"date":"2025-06-05","close":22975.375},{"date":"2025-06-09","close":22940.75},{"date":"2025-06-10","close":23420.5371},{"date":"2025-06-11","close":23900.3242},{"date":"2025-06-12","close":23163.332},{"date":"2025-06-13","close":23014.9453},{"date":"2025-06-16","close":23168.2793},{"date":"2025-06-17","close":23430.4297},{"date":"2025-06-18","close":23484.8398},{"date":"2025-06-19","close":23489.7852},{"date":"2025-06-20","close":23178.1699},{"date":"2025-06-23","close":23524.4082},{"date":"2025-06-24","close":23850.8613},{"date":"2025-06-25","close":24113.0137},{"date":"2025-06-26","close":24083.3359},{"date":"2025-06-27","close":24543.3379},{"date":"2025-06-30","close":24652.1562},{"date":"2025-07-01","close":24780.7598},{"date":"2025-07-02","close":24726.3496},{"date":"2025-07-03","close":24968.7168},{"date":"2025-07-04","close":25329.793},{"date":"2025-07-07","close":25408.9336},{"date":"2025-07-08","close":25443.5586},{"date":"2025-07-09","close":25537.5371},{"date":"2025-07-10","close":25641.4082},{"date":"2025-07-11","close":25789.7949},{"date":"2025-07-14","close":25700.7637},{"date":"2025-07-15","close":26333.8848},{"date":"2025-07-16","close":26239.9062},{"date":"2025-07-17","close":26828.5098},{"date":"2025-07-18","close":27189.5879},{"date":"2025-07-21","close":27036.2539},{"date":"2025-07-22","close":27056.0391},{"date":"2025-07-23","close":26586.1426},{"date":"2025-07-24","close":26413.0254},{"date":"2025-07-25","close":26868.0801},{"date":"2025-07-28","close":27382.4922},{"date":"2025-07-29","close":27718.8359},{"date":"2025-07-30","close":27318.1895},{"date":"2025-07-31","close":28124.4297},{"date":"2025-08-01","close":27486.3633},{"date":"2025-08-04","close":26205.2812},{"date":"2025-08-05","close":27179.6953},{"date":"2025-08-06","close":26843.3496},{"date":"2025-08-07","close":27204.4258},{"date":"2025-08-08","close":27669.375},{"date":"2025-08-11","close":28065.0742},{"date":"2025-08-12","close":27956.2578},{"date":"2025-08-13","close":28332.1738},{"date":"2025-08-14","close":28292.6035},{"date":"2025-08-18","close":28124.4297},{"date":"2025-08-19","close":28233.248},{"date":"2025-08-20","close":27629.8047},{"date":"2025-08-21","close":27605.0723},{"date":"2025-08-22","close":26957.1133},{"date":"2025-08-25","close":27506.1484},{"date":"2025-08-26","close":27778.1914},{"date":"2025-08-27","close":28119.4844},{"date":"2025-08-28","close":27738.6211},{"date":"2025-08-29","close":28178.8398},{"date":"2025-09-01","close":27540.7715},{"date":"2025-09-02","close":27525.9336},{"date":"2025-09-03","close":27417.1152},{"date":"2025-09-04","close":27664.4277},{"date":"2025-09-05","close":28337.1191},{"date":"2025-09-08","close":28297.5488},{"date":"2025-09-09","close":28371.7422},{"date":"2025-09-10","close":28530.0234},{"date":"2025-09-11","close":28693.25},{"date":"2025-09-12","close":28866.3691},{"date":"2025-09-15","close":29177.9824},{"date":"2025-09-16","close":29267.0156},{"date":"2025-09-17","close":29158.1992},{"date":"2025-09-18","close":29682.502},{"date":"2025-09-19","close":30157.3418},{"date":"2025-09-22","close":30483.7949},{"date":"2025-09-23","close":30919.0664},{"date":"2025-09-24","close":30775.625},{"date":"2025-09-25","close":30597.5605},{"date":"2025-09-26","close":30928.959},{"date":"2025-09-29","close":30795.4102},{"date":"2025-09-30","close":30983.3672},{"date":"2025-10-01","close":30765.7324},{"date":"2025-10-02","close":31438.4238},{"date":"2025-10-10","close":33036.0664},{"date":"2025-10-13","close":32007.2441},{"date":"2025-10-14","close":31942.9414},{"date":"2025-10-15","close":31972.6191},{"date":"2025-10-16","close":32051.7598},{"date":"2025-10-17","close":31309.8203},{"date":"2025-10-20","close":32427.6758},{"date":"2025-10-21","close":33298.2188},{"date":"2025-10-22","close":33540.5859},{"date":"2025-10-23","close":33342.7344},{"date":"2025-10-24","close":33970.9102},{"date":"2025-10-27","close":34871.1289},{"date":"2025-10-28","close":35583.3906},{"date":"2025-10-29","close":36216.5117},{"date":"2025-10-30","close":35796.0781},{"date":"2025-10-31","close":35618.0117},{"date":"2025-11-03","close":35415.2148},{"date":"2025-11-04","close":35118.4414},{"date":"2025-11-05","close":35024.4609},{"date":"2025-11-06","close":35380.5938},{"date":"2025-11-07","close":34871.1289},{"date":"2025-11-10","close":34975.0},{"date":"2025-11-11","close":36107.6914},{"date":"2025-11-12","close":36488.5547},{"date":"2025-11-13","close":36448.9844},{"date":"2025-11-14","close":34094.5664},{"date":"2025-11-17","close":34653.4922},{"date":"2025-11-18","close":33505.9609},{"date":"2025-11-19","close":33055.8516},{"date":"2025-11-20","close":34791.9883},{"date":"2025-11-21","close":32402.9453},{"date":"2025-11-24","close":33347.6797},{"date":"2025-11-25","close":34366.6094},{"date":"2025-11-26","close":34821.6641},{"date":"2025-11-27","close":35153.0664},{"date":"2025-11-28","close":35608.1211},{"date":"2025-12-01","close":35247.043},{"date":"2025-12-02","close":35435.0},{"date":"2025-12-03","close":36280.8125},{"date":"2025-12-04","close":36552.8555},{"date":"2025-12-05","close":36513.2852},{"date":"2025-12-08","close":36656.7266},{"date":"2025-12-09","close":36513.2852},{"date":"2025-12-10","close":36547.9102},{"date":"2025-12-11","close":36038.4453},{"date":"2025-12-12","close":36716.082},{"date":"2025-12-15","close":35355.8594},{"date":"2025-12-16","close":34495.2109},{"date":"2025-12-17","close":35449.8398},{"date":"2025-12-18","close":34233.0586},{"date":"2025-12-19","close":34970.0547},{"date":"2025-12-22","close":36226.4023},{"date":"2025-12-23","close":36374.7891},{"date":"2025-12-24","close":35182.7422},{"date":"2025-12-26","close":34975.0},{"date":"2025-12-29","close":34355.0},{"date":"2025-12-30","close":34525.0},{"date":"2026-01-02","close":34415.0},{"date":"2026-01-05","close":34105.0},{"date":"2026-01-06","close":34625.0},{"date":"2026-01-07","close":35020.0},{"date":"2026-01-08","close":34945.0},{"date":"2026-01-09","close":35310.0},{"date":"2026-01-12","close":35810.0},{"date":"2026-01-13","close":36685.0},{"date":"2026-01-14","close":36640.0},{"date":"2026-01-15","close":35860.0},{"date":"2026-01-16","close":36365.0},{"date":"2026-01-19","close":35190.0},{"date":"2026-01-20","close":35135.0},{"date":"2026-01-21","close":34575.0},{"date":"2026-01-22","close":35250.0},{"date":"2026-01-23","close":35690.0},{"date":"2026-01-26","close":34455.0},{"date":"2026-01-27","close":35420.0},{"date":"2026-01-28","close":35245.0},{"date":"2026-01-29","close":35385.0},{"date":"2026-01-30","close":34755.0},{"date":"2026-02-02","close":34390.0},{"date":"2026-02-03","close":35505.0},{"date":"2026-02-04","close":34355.0},{"date":"2026-02-05","close":34005.0},{"date":"2026-02-06","close":32820.0},{"date":"2026-02-09","close":33940.0},{"date":"2026-02-10","close":34310.0},{"date":"2026-02-11","close":33810.0},{"date":"2026-02-12","close":33520.0},{"date":"2026-02-13","close":32075.0},{"date":"2026-02-19","close":32900.0},{"date":"2026-02-20","close":32790.0},{"date":"2026-02-23","close":32250.0},{"date":"2026-02-24","close":32365.0},{"date":"2026-02-25","close":32295.0},{"date":"2026-02-26","close":32925.0},{"date":"2026-02-27","close":32690.0},{"date":"2026-03-03","close":33255.0},{"date":"2026-03-04","close":32945.0},{"date":"2026-03-05","close":33800.0},{"date":"2026-03-06","close":34490.0},{"date":"2026-03-09","close":33085.0},{"date":"2026-03-10","close":33715.0},{"date":"2026-03-11","close":33790.0},{"date":"2026-03-12","close":33830.0},{"date":"2026-03-13","close":33750.0},{"date":"2026-03-16","close":33840.0},{"date":"2026-03-17","close":33645.0},{"date":"2026-03-18","close":34335.0},{"date":"2026-03-19","close":33620.0},{"date":"2026-03-20","close":33440.0},{"date":"2026-03-23","close":32435.0},{"date":"2026-03-24","close":32500.0},{"date":"2026-03-25","close":32815.0},{"date":"2026-03-26","close":32975.0},{"date":"2026-03-27","close":32085.0},{"date":"2026-03-30","close":30830.0},{"date":"2026-03-31","close":31270.0},{"date":"2026-04-01","close":32145.0},{"date":"2026-04-02","close":32170.0},{"date":"2026-04-03","close":32540.0},{"date":"2026-04-06","close":32770.0},{"date":"2026-04-07","close":32700.0},{"date":"2026-04-08","close":33745.0},{"date":"2026-04-09","close":33910.0},{"date":"2026-04-10","close":34440.0},{"date":"2026-04-13","close":34400.0},{"date":"2026-04-14","close":35325.0},{"date":"2026-04-15","close":36130.0},{"date":"2026-04-16","close":37500.0},{"date":"2026-04-17","close":37905.0},{"date":"2026-04-20","close":38175.0},{"date":"2026-04-21","close":38290.0},{"date":"2026-04-22","close":38605.0},{"date":"2026-04-23","close":39335.0},{"date":"2026-04-24","close":39775.0},{"date":"2026-04-27","close":40235.0},{"date":"2026-04-28","close":40085.0},{"date":"2026-04-29","close":40120.0},{"date":"2026-04-30","close":40235.0},{"date":"2026-05-04","close":41110.0},{"date":"2026-05-06","close":41940.0},{"date":"2026-05-07","close":43000.0},{"date":"2026-05-08","close":44345.0},{"date":"2026-05-11","close":46055.0},{"date":"2026-05-12","close":46830.0},{"date":"2026-05-13","close":47095.0},{"date":"2026-05-14","close":48095.0},{"date":"2026-05-15","close":47730.0},{"date":"2026-05-18","close":46545.0},{"date":"2026-05-19","close":46990.0},{"date":"2026-05-20","close":46985.0},{"date":"2026-05-21","close":48160.0},{"date":"2026-05-22","close":49470.0},{"date":"2026-05-26","close":49525.0},{"date":"2026-05-27","close":50170.0},{"date":"2026-05-28","close":49775.0},{"date":"2026-05-29","close":51395.0},{"date":"2026-06-01","close":52015.0},{"date":"2026-06-02","close":52685.0},{"date":"2026-06-04","close":53545.0},{"date":"2026-06-05","close":52965.0},{"date":"2026-06-08","close":49015.0},{"date":"2026-06-09","close":49225.0},{"date":"2026-06-10","close":47970.0},{"date":"2026-06-11","close":47440.0},{"date":"2026-06-12","close":49020.0},{"date":"2026-06-15","close":51235.0},{"date":"2026-06-16","close":52340.0},{"date":"2026-06-17","close":51185.0},{"date":"2026-06-18","close":51670.0},{"date":"2026-06-19","close":52230.0},{"date":"2026-06-22","close":53535.0},{"date":"2026-06-23","close":51115.0},{"date":"2026-06-24","close":50555.0},{"date":"2026-06-25","close":51540.0},{"date":"2026-06-26","close":48560.0},{"date":"2026-06-29","close":50260.0},{"date":"2026-06-30","close":52070.0},{"date":"2026-07-01","close":53345.0},{"date":"2026-07-02","close":51660.0},{"date":"2026-07-03","close":49825.0},{"date":"2026-07-06","close":49795.0},{"date":"2026-07-07","close":49075.0},{"date":"2026-07-08","close":46255.0},{"date":"2026-07-09","close":47735.0},{"date":"2026-07-10","close":48000.0},{"date":"2026-07-13","close":47550.0},{"date":"2026-07-14","close":46830.0},{"date":"2026-07-15","close":47700.0},{"date":"2026-07-16","close":46375.0},{"date":"2026-07-20","close":43390.0},{"date":"2026-07-21","close":44060.0},{"date":"2026-07-22","close":44410.0},{"date":"2026-07-23","close":43735.0},{"date":"2026-07-24","close":41955.0},{"date":"2026-07-27","close":42520.0},{"date":"2026-07-28","close":39835.0},{"date":"2026-07-29","close":38795.0},{"date":"2026-07-30","close":37405.0},{"date":"2026-07-31","close":39845.0},{"date":"2026-08-03","close":40280.0},{"date":"2026-08-04","close":41600.0},{"date":"2026-08-05","close":43565.0},{"date":"2026-08-06","close":42410.0},{"date":"2026-08-07","close":42105.0},{"date":"2026-08-10","close":43190.0},{"date":"2026-08-11","close":42690.0},{"date":"2026-08-12","close":42510.0},{"date":"2026-08-13","close":43200.0},{"date":"2026-08-14","close":43875.0},{"date":"2026-08-18","close":42590.0},{"date":"2026-08-19","close":40760.0},{"date":"2026-08-20","close":40955.0},{"date":"2026-08-21","close":39840.0},{"date":"2026-08-24","close":39080.0},{"date":"2026-08-25","close":39530.0},{"date":"2026-08-26","close":39350.0},{"date":"2026-08-27","close":39735.0},{"date":"2026-08-28","close":39725.0},{"date":"2026-08-31","close":39280.0},{"date":"2026-09-01","close":39390.0},{"date":"2026-09-02","close":37935.0},{"date":"2026-09-03","close":37830.0},{"date":"2026-09-04","close":38585.0},{"date":"2026-09-07","close":38120.0},{"date":"2026-09-08","close":38210.0},{"date":"2026-09-09","close":37705.0},{"date":"2026-09-10","close":37595.0},{"date":"2026-09-11","close":37305.0},{"date":"2026-09-14","close":36925.0},{"date":"2026-09-15","close":37670.0},{"date":"2026-09-16","close":38015.0},{"date":"2026-09-17","close":39060.0},{"date":"2026-09-18","close":40275.0},{"date":"2026-09-21","close":40895.0},{"date":"2026-09-22","close":41140.0},{"date":"2026-09-23","close":42010.0},{"date":"2026-09-28","close":41150.0},{"date":"2026-09-29","close":40510.0},{"date":"2026-09-30","close":40525.0},{"date":"2026-10-01","close":42240.0},{"date":"2026-10-02","close":41110.0},{"date":"2026-10-06","close":42065.0},{"date":"2026-10-07","close":42080.0},{"date":"2026-10-08","close":41565.0},{"date":"2026-10-12","close":41025.0},{"date":"2026-10-13","close":40235.0},{"date":"2026-10-14","close":40145.0},{"date":"2026-10-15","close":38155.0},{"date":"2026-10-16","close":38200.0},{"date":"2026-10-19","close":37230.0},{"date":"2026-10-20","close":36670.0},{"date":"2026-10-21","close":36930.0},{"date":"2026-10-22","close":36145.0},{"date":"2026-10-23","close":35270.0}],"chart_data":[{"date":"2024-10-23","open":22001,"high":22155,"low":21987,"close":22036,"volume":55231},{"date":"2024-10-24","open":21615,"high":21684,"low":21526,"close":21605,"volume":67772},{"date":"2024-10-25","open":21629,"high":21996,"low":21629,"close":21996,"volume":64975},{"date":"2024-10-28","open":22486,"high":22585,"low":22353,"close":22372,"volume":108036},{"date":"2024-10-29","open":22120,"high":22224,"low":21907,"close":22224,"volume":69214},{"date":"2024-10-30","open":22870,"high":22920,"low":22750,"close":22809,"volume":65150},{"date":"2024-10-31","open":21847,"high":21931,"low":21669,"close":21694,"volume":99215},{"date":"2024-11-01","open":20922,"high":21165,"low":20858,"close":21071,"volume":71457},{"date":"2024-11-04","open":21052,"high":21170,"low":20854,"close":21111,"volume":49992},{"date":"2024-11-05","open":21095,"high":21309,"low":21085,"close":21280,"volume":51176},{"date":"2024-11-06","open":21443,"high":22832,"low":21428,"close":22679,"volume":222793},{"date":"2024-11-07","open":23510,"high":23584,"low":23317,"close":23480,"volume":138211},{"date":"2024-11-08","open":23742,"high":23860,"low":23672,"close":23826,"volume":113342},{"date":"2024-11-11","open":24257,"high":24331,"low":24138,"close":24222,"volume":110576},{"date":"2024-11-12","open":24231,"high":24424,"low":24231,"close":24355,"volume":72193},{"date":"2024-11-13","open":24434,"high":24508,"low":24271,"close":24271,"volume":100013},{"date":"2024-11-14","open":24326,"high":24395,"low":24099,"close":24123,"volume":69067},{"date":"2024-11-15","open":23845,"high":23944,"low":23341,"close":23341,"volume":64326},{"date":"2024-11-18","open":22674,"high":22778,"low":22506,"close":22778,"volume":120871},{"date":"2024-11-19","open":22674,"high":22748,"low":22590,"close":22684,"volume":43359},{"date":"2024-11-20","open":22912,"high":23124,"low":22897,"close":23025,"volume":38540},{"date":"2024-11-21","open":23143,"high":23158,"low":22846,"close":22970,"volume":65405},{"date":"2024-11-22","open":23263,"high":23406,"low":23228,"close":23406,"volume":45294},{"date":"2024-11-25","open":23569,"high":23757,"low":23540,"close":23757,"volume":55139},{"date":"2024-11-26","open":23589,"high":23634,"low":23372,"close":23510,"volume":109359},{"date":"2024-11-27","open":23588,"high":23732,"low":23544,"close":23623,"volume":52431},{"date":"2024-11-28","open":23169,"high":23337,"low":23144,"close":23327,"volume":51261},{"date":"2024-11-29","open":23395,"high":23489,"low":23222,"close":23366,"volume":33771},{"date":"2024-12-02","open":24058,"high":24058,"low":23563,"close":23702,"volume":61416},{"date":"2024-12-03","open":24430,"high":24460,"low":24311,"close":24410,"volume":60386},{"date":"2024-12-04","open":25004,"high":25167,"low":24801,"close":24974,"volume":108227},{"date":"2024-12-05","open":25404,"high":25607,"low":25400,"close":25523,"volume":60794},{"date":"2024-12-06","open":25518,"high":26003,"low":25459,"close":25681,"volume":78064},{"date":"2024-12-09","open":26314,"high":26769,"low":26314,"close":26744,"volume":104989},{"date":"2024-12-10","open":26037,"high":26121,"low":25893,"close":25938,"volume":114905},{"date":"2024-12-11","open":26032,"high":26076,"low":25873,"close":26022,"volume":59023},{"date":"2024-12-12","open":26745,"high":26903,"low":26671,"close":26829,"volume":72620},{"date":"2024-12-13","open":26775,"high":26918,"low":26760,"close":26814,"volume":56915},{"date":"2024-12-16","open":26912,"high":27214,"low":26779,"close":27051,"volume":66433},{"date":"2024-12-17","open":27511,"high":27990,"low":27051,"close":27941,"volume":115535},{"date":"2024-12-18","open":27749,"high":27769,"low":27640,"close":27724,"volume":59874},{"date":"2024-12-19","open":25948,"high":26304,"low":25948,"close":26225,"volume":247532},{"date":"2024-12-20","open":25889,"high":25889,"low":25503,"close":25711,"volume":116297},{"date":"2024-12-23","open":26383,"high":27699,"low":26353,"close":26843,"volume":101683},{"date":"2024-12-24","open":26933,"high":27106,"low":26839,"close":27081,"volume":81588},{"date":"2024-12-26","open":27985,"high":28361,"low":27941,"close":28347,"volume":153338},{"date":"2024-12-27","open":28249,"high":28872,"low":28016,"close":28016,"volume":137384},{"date":"2024-12-30","open":27660,"high":27734,"low":27353,"close":27650,"volume":94419},{"date":"2025-01-02","open":26547,"high":26631,"low":26453,"close":26601,"volume":243273},{"date":"2025-01-03","open":26215,"high":26314,"low":26111,"close":26314,"volume":144146},{"date":"2025-01-06","open":27101,"high":27235,"low":26943,"close":27086,"volume":180352},{"date":"2025-01-07","open":27545,"high":27545,"low":26818,"close":26927,"volume":169102},{"date":"2025-01-08","open":26216,"high":26384,"low":26137,"close":26344,"volume":152314},{"date":"2025-01-09","open":26211,"high":26305,"low":26043,"close":26250,"volume":128695},{"date":"2025-01-10","open":26062,"high":26339,"low":25884,"close":26275,"volume":118322},{"date":"2025-01-13","open":25874,"high":26008,"low":25474,"close":25587,"volume":165583},{"date":"2025-01-14","open":25775,"high":25775,"low":25528,"close":25696,"volume":123606},{"date":"2025-01-15","open":25355,"high":25375,"low":25271,"close":25350,"volume":107244},{"date":"2025-01-16","open":26239,"high":26319,"low":26042,"close":26294,"volume":149811},{"date":"2025-01-17","open":26195,"high":26294,"low":25804,"close":26121,"volume":124960},{"date":"2025-01-20","open":26132,"high":26745,"low":26132,"close":26522,"volume":167966},{"date":"2025-01-21","open":26463,"high":26468,"low":25845,"close":26265,"volume":162162},{"date":"2025-01-22","open":26552,"high":26789,"low":26369,"close":26725,"volume":138479},{"date":"2025-01-23","open":27047,"high":27061,"low":26928,"close":26992,"volume":160795},{"date":"2025-01-24","open":27135,"high":27204,"low":26823,"close":26947,"volume":141207},{"date":"2025-01-31","open":26666,"high":27279,"low":26631,"close":27155,"volume":162267},{"date":"2025-02-03","open":26092,"high":26250,"low":25751,"close":25879,"volume":151324},{"date":"2025-02-04","open":26507,"high":26843,"low":26274,"close":26477,"volume":156685},{"date":"2025-02-05","open":26735,"high":26780,"low":26275,"close":26275,"volume":81752},{"date":"2025-02-06","open":26844,"high":27136,"low":26834,"close":27091,"volume":86920},{"date":"2025-02-07","open":27110,"high":27303,"low":27095,"close":27135,"volume":55596},{"date":"2025-02-10","open":27130,"high":27130,"low":26897,"close":26937,"volume":100770},{"date":"2025-02-11","open":27200,"high":27299,"low":27165,"close":27175,"volume":58054},{"date":"2025-02-12","open":27313,"high":27382,"low":27174,"close":27219,"volume":48409},{"date":"2025-02-13","open":27407,"high":27580,"low":27293,"close":27382,"volume":72939},{"date":"2025-02-14","open":27571,"high":27794,"low":27541,"close":27724,"volume":73148},{"date":"2025-02-17","open":27921,"high":28050,"low":27842,"close":28035,"volume":90498},{"date":"2025-02-18","open":27981,"high":28160,"low":27902,"close":28115,"volume":105921},{"date":"2025-02-19","open":28070,"high":28119,"low":27916,"close":27941,"volume":87508},{"date":"2025-02-20","open":27941,"high":27941,"low":27600,"close":27600,"volume":91245},{"date":"2025-02-21","open":27521,"high":27536,"low":27334,"close":27462,"volume":77399},{"date":"2025-02-24","open":26572,"high":26641,"low":26166,"close":26349,"volume":180762},{"date":"2025-02-25","open":25458,"high":25596,"low":25403,"close":25552,"volume":164538},{"date":"2025-02-26","open":25013,"high":25240,"low":24968,"close":25211,"volume":115636},{"date":"2025-02-27","open":25568,"high":25597,"low":24949,"close":25597,"volume":127411},{"date":"2025-02-28","open":24475,"high":24672,"low":24297,"close":24667,"volume":283826},{"date":"2025-03-04","open":24325,"high":24479,"low":24088,"close":24479,"volume":182959},{"date":"2025-03-05","open":24292,"high":24534,"low":24109,"close":24247,"volume":149580},{"date":"2025-03-06","open":24732,"high":24732,"low":23822,"close":24024,"volume":127684},{"date":"2025-03-07","open":23184,"high":23198,"low":22991,"close":23045,"volume":160673},{"date":"2025-03-10","open":22748,"high":23332,"low":22719,"close":23129,"volume":135064},{"date":"2025-03-11","open":21521,"high":21887,"low":21080,"close":21887,"volume":418225},{"date":"2025-03-12","open":21669,"high":21743,"low":21496,"close":21531,"volume":170920},{"date":"2025-03-13","open":22025,"high":22114,"low":21545,"close":21615,"volume":198777},{"date":"2025-03-14","open":21422,"high":21689,"low":21392,"close":21516,"volume":91633},{"date":"2025-03-17","open":21847,"high":21906,"low":21684,"close":21689,"volume":101020},{"date":"2025-03-18","open":22149,"high":22273,"low":21993,"close":22273,"volume":101704},{"date":"2025-03-19","open":21654,"high":21877,"low":21639,"close":21798,"volume":92668},{"date":"2025-03-20","open":22516,"high":22778,"low":22461,"close":22674,"volume":92674},{"date":"2025-03-21","open":22480,"high":22673,"low":22282,"close":22446,"volume":92540},{"date":"2025-03-24","open":22861,"high":23099,"low":22846,"close":23084,"volume":95751},{"date":"2025-03-25","open":23564,"high":23693,"low":23564,"close":23604,"volume":118434},{"date":"2025-03-26","open":23925,"high":23944,"low":23727,"close":23727,"volume":73642},{"date":"2025-03-27","open":22906,"high":23099,"low":22901,"close":23005,"volume":104049},{"date":"2025-03-28","open":22653,"high":22752,"low":22564,"close":22733,"volume":65443},{"date":"2025-03-31","open":21189,"high":21209,"low":20982,"close":21130,"volume":230509},{"date":"2025-04-01","open":21486,"high":21531,"low":21318,"close":21491,"volume":112459},{"date":"2025-04-02","open":22061,"high":22061,"low":21680,"close":21749,"volume":54240},{"date":"2025-04-03","open":20373,"high":21268,"low":20373,"close":20705,"volume":279485},{"date":"2025-04-04","open":19301,"high":20453,"low":18569,"close":18875,"volume":380549},{"date":"2025-04-07","open":17213,"high":18302,"low":15660,"close":15665,"volume":1222972},{"date":"2025-04-08","open":17713,"high":18084,"low":17678,"close":17881,"volume":347437},{"date":"2025-04-09","open":16669,"high":16971,"low":16135,"close":16580,"volume":700984},{"date":"2025-04-10","open":20264,"high":20428,"low":19755,"close":19933,"volume":618056},{"date":"2025-04-11","open":18444,"high":19300,"low":17836,"close":19231,"volume":910668},{"date":"2025-04-14","open":19290,"high":19404,"low":19142,"close":19226,"volume":274174},{"date":"2025-04-15","open":18791,"high":19073,"low":18786,"close":18989,"volume":134494},{"date":"2025-04-16","open":18678,"high":18786,"low":18138,"close":18341,"volume":240221},{"date":"2025-04-17","open":17787,"high":18237,"low":17693,"close":18237,"volume":141231},{"date":"2025-04-18","open":17984,"high":18024,"low":17887,"close":18024,"volume":83287},{"date":"2025-04-21","open":17738,"high":17787,"low":17367,"close":17515,"volume":110862},{"date":"2025-04-22","open":17064,"high":17341,"low":17039,"close":17183,"volume":146128},{"date":"2025-04-23","open":18722,"high":18732,"low":18465,"close":18519,"volume":208660},{"date":"2025-04-24","open":18830,"high":18944,"low":18698,"close":18934,"volume":207974},{"date":"2025-04-25","open":20043,"high":20349,"low":20023,"close":20285,"volume":243238},{"date":"2025-04-28","open":20358,"high":20492,"low":20200,"close":20492,"volume":161303},{"date":"2025-04-29","open":20542,"high":20745,"low":20433,"close":20527,"volume":111335},{"date":"2025-04-30","open":20517,"high":20517,"low":20052,"close":20131,"volume":81313},{"date":"2025-05-02","open":21031,"high":21506,"low":20482,"close":20482,"volume":234182},{"date":"2025-05-07","open":20086,"high":20625,"low":20086,"close":20423,"volume":124246},{"date":"2025-05-08","open":20423,"high":20897,"low":20348,"close":20779,"volume":111634},{"date":"2025-05-09","open":20973,"high":21388,"low":20854,"close":20997,"volume":145479},{"date":"2025-05-12","open":21388,"high":21893,"low":21319,"close":21858,"volume":196534},{"date":"2025-05-13","open":22916,"high":23005,"low":22648,"close":22896,"volume":258038},{"date":"2025-05-14","open":23802,"high":23945,"low":23495,"close":23945,"volume":154758},{"date":"2025-05-15","open":23717,"high":23811,"low":23143,"close":23173,"volume":234208},{"date":"2025-05-16","open":23430,"high":23519,"low":23143,"close":23163,"volume":114359},{"date":"2025-05-19","open":23357,"high":23386,"low":22803,"close":23124,"volume":257892},{"date":"2025-05-20","open":23510,"high":23668,"low":23248,"close":23287,"volume":142170},{"date":"2025-05-21","open":23332,"high":23332,"low":22921,"close":22961,"volume":124779},{"date":"2025-05-22","open":22292,"high":22485,"low":22174,"close":22431,"volume":106033},{"date":"2025-05-23","open":22615,"high":22615,"low":22110,"close":22204,"volume":48426},{"date":"2025-05-26","open":22203,"high":22277,"low":21911,"close":22075,"volume":90827},{"date":"2025-05-27","open":22170,"high":22293,"low":22031,"close":22293,"volume":65381},{"date":"2025-05-28","open":22857,"high":23020,"low":22711,"close":22926,"volume":73132},{"date":"2025-05-29","open":23697,"high":23959,"low":23573,"close":23628,"volume":134660},{"date":"2025-05-30","open":22545,"high":22990,"low":22426,"close":22886,"volume":135242},{"date":"2025-06-02","open":22788,"high":22847,"low":22328,"close":22392,"volume":85090},{"date":"2025-06-04","open":23386,"high":23505,"low":23203,"close":23203,"volume":93217},{"date":"2025-06-05","open":23173,"high":23183,"low":22891,"close":22975,"volume":93435},{"date":"2025-06-09","open":23164,"high":23223,"low":22882,"close":22941,"volume":74997},{"date":"2025-06-10","open":23001,"high":23569,"low":23001,"close":23421,"volume":81693},{"date":"2025-06-11","open":23692,"high":23900,"low":23524,"close":23900,"volume":106905},{"date":"2025-06-12","open":23608,"high":23608,"low":22995,"close":23163,"volume":134695},{"date":"2025-06-13","open":22991,"high":23109,"low":22605,"close":23015,"volume":170656},{"date":"2025-06-16","open":23148,"high":23197,"low":22945,"close":23168,"volume":108349},{"date":"2025-06-17","open":23316,"high":23435,"low":22312,"close":23430,"volume":101021},{"date":"2025-06-18","open":23560,"high":23683,"low":23396,"close":23485,"volume":95783},{"date":"2025-06-19","open":23495,"high":23644,"low":23327,"close":23490,"volume":53609},{"date":"2025-06-20","open":23460,"high":23460,"low":23118,"close":23178,"volume":52402},{"date":"2025-06-23","open":23113,"high":23524,"low":22990,"close":23524,"volume":123907},{"date":"2025-06-24","open":23955,"high":23955,"low":23634,"close":23851,"volume":132702},{"date":"2025-06-25","open":23925,"high":24177,"low":23855,"close":24113,"volume":86184},{"date":"2025-06-26","open":24033,"high":24122,"low":23930,"close":24083,"volume":64786},{"date":"2025-06-27","open":24404,"high":24582,"low":24360,"close":24543,"volume":99122},{"date":"2025-06-30","open":24835,"high":24879,"low":24503,"close":24652,"volume":102372},{"date":"2025-07-01","open":24712,"high":24915,"low":24667,"close":24781,"volume":100206},{"date":"2025-07-02","open":24503,"high":24780,"low":24434,"close":24726,"volume":79000},{"date":"2025-07-03","open":24776,"high":25063,"low":24722,"close":24969,"volume":94380},{"date":"2025-07-04","open":25414,"high":25637,"low":25261,"close":25330,"volume":107686},{"date":"2025-07-07","open":25330,"high":25553,"low":25296,"close":25409,"volume":107978},{"date":"2025-07-08","open":25459,"high":25508,"low":25296,"close":25444,"volume":78363},{"date":"2025-07-09","open":25474,"high":25573,"low":25444,"close":25538,"volume":57803},{"date":"2025-07-10","open":25814,"high":25859,"low":25641,"close":25641,"volume":113031},{"date":"2025-07-11","open":25840,"high":25840,"low":25523,"close":25790,"volume":72267},{"date":"2025-07-14","open":25696,"high":25736,"low":25553,"close":25701,"volume":47271},{"date":"2025-07-15","open":26097,"high":26443,"low":26087,"close":26334,"volume":133832},{"date":"2025-07-16","open":26300,"high":26438,"low":26240,"close":26240,"volume":103835},{"date":"2025-07-17","open":26379,"high":26829,"low":26379,"close":26829,"volume":106950},{"date":"2025-07-18","open":27027,"high":27284,"low":27007,"close":27190,"volume":98499},{"date":"2025-07-21","open":27140,"high":27140,"low":27006,"close":27036,"volume":45011},{"date":"2025-07-22","open":26922,"high":27095,"low":26788,"close":27056,"volume":278074},{"date":"2025-07-23","open":26670,"high":26690,"low":26413,"close":26586,"volume":92927},{"date":"2025-07-24","open":26902,"high":26902,"low":26323,"close":26413,"volume":134696},{"date":"2025-07-25","open":26576,"high":26947,"low":26576,"close":26868,"volume":90983},{"date":"2025-07-28","open":27318,"high":27382,"low":27179,"close":27382,"volume":105979},{"date":"2025-07-29","open":27611,"high":27789,"low":27611,"close":27719,"volume":98458},{"date":"2025-07-30","open":27486,"high":27516,"low":27095,"close":27318,"volume":122531},{"date":"2025-07-31","open":28089,"high":28515,"low":27990,"close":28124,"volume":162841},{"date":"2025-08-01","open":27278,"high":27610,"low":27199,"close":27486,"volume":265301},{"date":"2025-08-04","open":26254,"high":26284,"low":26081,"close":26205,"volume":191567},{"date":"2025-08-05","open":26972,"high":27244,"low":26874,"close":27180,"volume":117128},{"date":"2025-08-06","open":26432,"high":26907,"low":26432,"close":26843,"volume":101901},{"date":"2025-08-07","open":27263,"high":27471,"low":27115,"close":27204,"volume":70623},{"date":"2025-08-08","open":27402,"high":27699,"low":27323,"close":27669,"volume":77818},{"date":"2025-08-11","open":28030,"high":28149,"low":28025,"close":28065,"volume":81931},{"date":"2025-08-12","open":27995,"high":28055,"low":27793,"close":27956,"volume":111189},{"date":"2025-08-13","open":28465,"high":28500,"low":28317,"close":28332,"volume":100536},{"date":"2025-08-14","open":28263,"high":28461,"low":28194,"close":28293,"volume":72170},{"date":"2025-08-18","open":28411,"high":28460,"low":28124,"close":28124,"volume":88954},{"date":"2025-08-19","open":28233,"high":28292,"low":28124,"close":28233,"volume":59678},{"date":"2025-08-20","open":27536,"high":27739,"low":27509,"close":27630,"volume":131093},{"date":"2025-08-21","open":27545,"high":27610,"low":27397,"close":27605,"volume":57006},{"date":"2025-08-22","open":27427,"high":27436,"low":26937,"close":26957,"volume":107201},{"date":"2025-08-25","open":27624,"high":27728,"low":27506,"close":27506,"volume":96500},{"date":"2025-08-26","open":27649,"high":27817,"low":27263,"close":27778,"volume":107659},{"date":"2025-08-27","open":28109,"high":28144,"low":28040,"close":28119,"volume":44276},{"date":"2025-08-28","open":27823,"high":27823,"low":27625,"close":27739,"volume":61325},{"date":"2025-08-29","open":28115,"high":28179,"low":28001,"close":28179,"volume":62157},{"date":"2025-09-01","open":27650,"high":27897,"low":27541,"close":27541,"volume":65196},{"date":"2025-09-02","open":27660,"high":27769,"low":27452,"close":27526,"volume":36226},{"date":"2025-09-03","open":27441,"high":27525,"low":27333,"close":27417,"volume":50652},{"date":"2025-09-04","open":27545,"high":27827,"low":27511,"close":27664,"volume":39873},{"date":"2025-09-05","open":28238,"high":28396,"low":28188,"close":28337,"volume":57287},{"date":"2025-09-08","open":28303,"high":28392,"low":28165,"close":28298,"volume":54878},{"date":"2025-09-09","open":28298,"high":28417,"low":28179,"close":28372,"volume":51867},{"date":"2025-09-10","open":28539,"high":28594,"low":28470,"close":28530,"volume":56140},{"date":"2025-09-11","open":28584,"high":28698,"low":28520,"close":28693,"volume":63448},{"date":"2025-09-12","open":28965,"high":28965,"low":28772,"close":28866,"volume":67570},{"date":"2025-09-15","open":29119,"high":29233,"low":29045,"close":29178,"volume":102903},{"date":"2025-09-16","open":29425,"high":29459,"low":29242,"close":29267,"volume":89947},{"date":"2025-09-17","open":29103,"high":29267,"low":29069,"close":29158,"volume":95358},{"date":"2025-09-18","open":29301,"high":29737,"low":29291,"close":29683,"volume":153645},{"date":"2025-09-19","open":29954,"high":30295,"low":29840,"close":30157,"volume":106079},{"date":"2025-09-22","open":30761,"high":30826,"low":30445,"close":30484,"volume":108769},{"date":"2025-09-23","open":30825,"high":31008,"low":30770,"close":30919,"volume":108276},{"date":"2025-09-24","open":30499,"high":30776,"low":30469,"close":30776,"volume":83775},{"date":"2025-09-25","open":30687,"high":30746,"low":30578,"close":30598,"volume":69192},{"date":"2025-09-26","open":30618,"high":30964,"low":30618,"close":30929,"volume":82819},{"date":"2025-09-29","open":31057,"high":31057,"low":30736,"close":30795,"volume":86662},{"date":"2025-09-30","open":30815,"high":31037,"low":30755,"close":30983,"volume":69589},{"date":"2025-10-01","open":30984,"high":31162,"low":30766,"close":30766,"volume":91968},{"date":"2025-10-02","open":31398,"high":31586,"low":31393,"close":31438,"volume":127858},{"date":"2025-10-10","open":32961,"high":33139,"low":32917,"close":33036,"volume":144786},{"date":"2025-10-13","open":31972,"high":32299,"low":31853,"close":32007,"volume":300942},{"date":"2025-10-14","open":32364,"high":32636,"low":31770,"close":31943,"volume":162885},{"date":"2025-10-15","open":31963,"high":32092,"low":31790,"close":31973,"volume":97613},{"date":"2025-10-16","open":32047,"high":32171,"low":31830,"close":32052,"volume":85148},{"date":"2025-10-17","open":31488,"high":31647,"low":31221,"close":31310,"volume":107675},{"date":"2025-10-20","open":32270,"high":32458,"low":32163,"close":32428,"volume":84975},{"date":"2025-10-21","open":33016,"high":33308,"low":33016,"close":33298,"volume":107909},{"date":"2025-10-22","open":33333,"high":33571,"low":33239,"close":33541,"volume":74390},{"date":"2025-10-23","open":32755,"high":33383,"low":32616,"close":33343,"volume":105182},{"date":"2025-10-24","open":33818,"high":34001,"low":33665,"close":33971,"volume":111601},{"date":"2025-10-27","open":34841,"high":34935,"low":34564,"close":34871,"volume":173764},{"date":"2025-10-28","open":35380,"high":35613,"low":35286,"close":35583,"volume":134862},{"date":"2025-10-29","open":35955,"high":36262,"low":35841,"close":36217,"volume":202579},{"date":"2025-10-30","open":35796,"high":36063,"low":35469,"close":35796,"volume":193705},{"date":"2025-10-31","open":35835,"high":35914,"low":35573,"close":35618,"volume":94586},{"date":"2025-11-03","open":35489,"high":35786,"low":35375,"close":35415,"volume":74775,"rsi_14":74.97,"sma_20":33640.79,"sma_60":30399.79,"sma_120":27524.4},{"date":"2025-11-04","open":35514,"high":35825,"low":35118,"close":35118,"volume":136385,"rsi_14":71.78,"sma_20":33849.78,"sma_60":30549.96,"sma_120":27645.19},{"date":"2025-11-05","open":34653,"high":35024,"low":34302,"close":35024,"volume":247901,"rsi_14":70.54,"sma_20":34065.05,"sma_60":30682.13,"sma_120":27763.36},{"date":"2025-11-06","open":35361,"high":35480,"low":35084,"close":35381,"volume":96484,"rsi_14":79.71,"sma_20":34264.29,"sma_60":30825.96,"sma_120":27877.28},{"date":"2025-11-07","open":34485,"high":34871,"low":34203,"close":34871,"volume":130733,"rsi_14":69.58,"sma_20":34357.04,"sma_60":30955.13,"sma_120":27978.16},{"date":"2025-11-10","open":34885,"high":35281,"low":34594,"close":34975,"volume":205575,"rsi_14":65.32,"sma_20":34507.05,"sma_60":31078.22,"sma_120":28071.08},{"date":"2025-11-11","open":35886,"high":36425,"low":35876,"close":36108,"volume":150469,"rsi_14":70.16,"sma_20":34717.57,"sma_60":31213.71,"sma_120":28180.03},{"date":"2025-11-12","open":36093,"high":36548,"low":35910,"close":36489,"volume":114005,"rsi_14":74.02,"sma_20":34945.82,"sma_60":31357.46,"sma_120":28292.28},{"date":"2025-11-13","open":36271,"high":36761,"low":36172,"close":36449,"volume":131203,"rsi_14":70.79,"sma_20":35168.06,"sma_60":31494.2,"sma_120":28404.53},{"date":"2025-11-14","open":35030,"high":35065,"low":33759,"close":34095,"volume":377909,"rsi_14":44.76,"sma_20":35308.83,"sma_60":31591.95,"sma_120":28495.58},{"date":"2025-11-17","open":34198,"high":34782,"low":34168,"close":34653,"volume":110129,"rsi_14":43.6,"sma_20":35421.34,"sma_60":31701.95,"sma_120":28594.08},{"date":"2025-11-18","open":34070,"high":34224,"low":33304,"close":33506,"volume":146542,"rsi_14":32.57,"sma_20":35431.8,"sma_60":31790.77,"sma_120":28687.37},{"date":"2025-11-19","open":33042,"high":33437,"low":32809,"close":33056,"volume":131167,"rsi_14":32.44,"sma_20":35407.29,"sma_60":31882.19,"sma_120":28778.78},{"date":"2025-11-20","open":34590,"high":35010,"low":34585,"close":34792,"volume":121699,"rsi_14":45.58,"sma_20":35480.52,"sma_60":32003.26,"sma_120":28885.9},{"date":"2025-11-21","open":32290,"high":32512,"low":32131,"close":32403,"volume":291850,"rsi_14":36.96,"sma_20":35401.27,"sma_60":32094.99,"sma_120":28971.07},{"date":"2025-11-24","open":33042,"high":33403,"low":32893,"close":33348,"volume":111391,"rsi_14":42.74,"sma_20":35324.24,"sma_60":32193.4,"sma_120":29058.86},{"date":"2025-11-25","open":34629,"high":34674,"low":34342,"close":34367,"volume":102834,"rsi_14":47.49,"sma_20":35262.73,"sma_60":32304.4,"sma_120":29149.32},{"date":"2025-11-26","open":34491,"high":34882,"low":34169,"close":34822,"volume":115228,"rsi_14":47.89,"sma_20":35192.22,"sma_60":32417.31,"sma_120":29249.86},{"date":"2025-11-27","open":35366,"high":35420,"low":35029,"close":35153,"volume":120315,"rsi_14":51.08,"sma_20":35159.71,"sma_60":32542.23,"sma_120":29357.36},{"date":"2025-11-28","open":35173,"high":35608,"low":35089,"close":35608,"volume":68801,"rsi_14":52.36,"sma_20":35159.2,"sma_60":32667.41,"sma_120":29461.87},{"date":"2025-12-01","open":35672,"high":35732,"low":35094,"close":35247,"volume":167286,"rsi_14":46.59,"sma_20":35150.7,"sma_60":32797.25,"sma_120":29565.25},{"date":"2025-12-02","open":35677,"high":35860,"low":35435,"close":35435,"volume":106516,"rsi_14":45.76,"sma_20":35166.71,"sma_60":32930.52,"sma_120":29670.5},{"date":"2025-12-03","open":36127,"high":36434,"low":36068,"close":36281,"volume":138713,"rsi_14":49.37,"sma_20":35230.21,"sma_60":33079.85,"sma_120":29778.84},{"date":"2025-12-04","open":36246,"high":36553,"low":36123,"close":36553,"volume":85960,"rsi_14":61.02,"sma_20":35289.48,"sma_60":33229.6,"sma_120":29885.42},{"date":"2025-12-05","open":36548,"high":36701,"low":36454,"close":36513,"volume":102262,"rsi_14":58.74,"sma_20":35372.47,"sma_60":33367.35,"sma_120":29997.88},{"date":"2025-12-08","open":36647,"high":36770,"low":36523,"close":36657,"volume":126929,"rsi_14":66.36,"sma_20":35457.46,"sma_60":33508.19,"sma_120":30112.8},{"date":"2025-12-09","open":36573,"high":36652,"low":36424,"close":36513,"volume":71256,"rsi_14":68.54,"sma_20":35477.98,"sma_60":33645.36,"sma_120":30225.22},{"date":"2025-12-10","open":36340,"high":36587,"low":36306,"close":36548,"volume":71958,"rsi_14":61.52,"sma_20":35480.99,"sma_60":33780.44,"sma_120":30335.72},{"date":"2025-12-11","open":36528,"high":36528,"low":35712,"close":36038,"volume":155584,"rsi_14":81.66,"sma_20":35460.28,"sma_60":33904.19,"sma_120":30441.48},{"date":"2025-12-12","open":36434,"high":36716,"low":36424,"close":36716,"volume":99805,"rsi_14":80.76,"sma_20":35592.79,"sma_60":34036.45,"sma_120":30552.9},{"date":"2025-12-15","open":35455,"high":35663,"low":35316,"close":35356,"volume":149679,"rsi_14":58.51,"sma_20":35628.31,"sma_60":34140.54,"sma_120":30655.48},{"date":"2025-12-16","open":34683,"high":34708,"low":34203,"close":34495,"volume":119802,"rsi_14":47.38,"sma_20":35678.34,"sma_60":34228.62,"sma_120":30747.9},{"date":"2025-12-17","open":35024,"high":35460,"low":34881,"close":35450,"volume":80106,"rsi_14":52.17,"sma_20":35799.37,"sma_60":34334.62,"sma_120":30845.62},{"date":"2025-12-18","open":34100,"high":34297,"low":33961,"close":34233,"volume":252239,"rsi_14":40.96,"sma_20":35771.16,"sma_60":34411.29,"sma_120":30930.87},{"date":"2025-12-19","open":34861,"high":35133,"low":34688,"close":34970,"volume":82444,"rsi_14":48.27,"sma_20":35900.94,"sma_60":34492.38,"sma_120":31022.57},{"date":"2025-12-22","open":36009,"high":36306,"low":35999,"close":36226,"volume":134990,"rsi_14":54.37,"sma_20":36046.46,"sma_60":34589.14,"sma_120":31120.99},{"date":"2025-12-23","open":36414,"high":36578,"low":36345,"close":36375,"volume":83978,"rsi_14":50.56,"sma_20":36147.98,"sma_60":34681.05,"sma_120":31219.74},{"date":"2025-12-24","open":36672,"high":36677,"low":35183,"close":35183,"volume":279387,"rsi_14":42.61,"sma_20":36166.25,"sma_60":34755.31,"sma_120":31307.37},{"date":"2025-12-26","open":35336,"high":35697,"low":34466,"close":34975,"volume":258155,"rsi_14":41.85,"sma_20":36157.25,"sma_60":34829.06,"sma_120":31393.71},{"date":"2025-12-29","open":35020,"high":35022,"low":34355,"close":34355,"volume":154105,"rsi_14":37.02,"sma_20":36075.25,"sma_60":34880.58,"sma_120":31469.67},{"date":"2025-12-30","open":34150,"high":34525,"low":34010,"close":34525,"volume":94046,"rsi_14":38.56,"sma_20":36020.0,"sma_60":34937.16,"sma_120":31544.01},{"date":"2026-01-02","open":33995,"high":34495,"low":33960,"close":34415,"volume":208534,"rsi_14":37.95,"sma_20":35949.75,"sma_60":34988.75,"sma_120":31616.76},{"date":"2026-01-05","open":34200,"high":34367,"low":34105,"close":34105,"volume":206602,"rsi_14":38.71,"sma_20":35821.25,"sma_60":35038.84,"sma_120":31686.64},{"date":"2026-01-06","open":34420,"high":34700,"low":34410,"close":34625,"volume":142734,"rsi_14":37.71,"sma_20":35705.0,"sma_60":35086.26,"sma_120":31760.06},{"date":"2026-01-07","open":35220,"high":35325,"low":35020,"close":35020,"volume":137864,"rsi_14":46.07,"sma_20":35610.5,"sma_60":35113.34,"sma_120":31835.9},{"date":"2026-01-08","open":35245,"high":35350,"low":34895,"close":34945,"volume":113486,"rsi_14":50.45,"sma_20":35505.0,"sma_60":35156.5,"sma_120":31909.86},{"date":"2026-01-09","open":35005,"high":35340,"low":34960,"close":35310,"volume":85783,"rsi_14":46.62,"sma_20":35425.0,"sma_60":35206.85,"sma_120":31987.61},{"date":"2026-01-12","open":35980,"high":36050,"low":35505,"close":35810,"volume":181866,"rsi_14":58.58,"sma_20":35368.25,"sma_60":35265.02,"sma_120":32064.2},{"date":"2026-01-13","open":36315,"high":36685,"low":36315,"close":36685,"volume":143024,"rsi_14":59.33,"sma_20":35381.0,"sma_60":35336.45,"sma_120":32148.88},{"date":"2026-01-14","open":36740,"high":36900,"low":36640,"close":36640,"volume":124548,"rsi_14":50.17,"sma_20":35357.25,"sma_60":35419.62,"sma_120":32228.21},{"date":"2026-01-15","open":35405,"high":35920,"low":35340,"close":35860,"volume":253678,"rsi_14":43.06,"sma_20":35363.25,"sma_60":35470.96,"sma_120":32298.01},{"date":"2026-01-16","open":35935,"high":36385,"low":35935,"close":36365,"volume":100927,"rsi_14":56.83,"sma_20":35438.0,"sma_60":35516.05,"sma_120":32373.3},{"date":"2026-01-19","open":35385,"high":36000,"low":35095,"close":35190,"volume":583529,"rsi_14":48.79,"sma_20":35405.75,"sma_60":35537.47,"sma_120":32438.63},{"date":"2026-01-20","open":35135,"high":35500,"low":35060,"close":35135,"volume":177338,"rsi_14":56.63,"sma_20":35432.25,"sma_60":35561.31,"sma_120":32507.46},{"date":"2026-01-21","open":34725,"high":34915,"low":34390,"close":34575,"volume":301129,"rsi_14":50.4,"sma_20":35393.5,"sma_60":35565.24,"sma_120":32573.09},{"date":"2026-01-22","open":35350,"high":35550,"low":35170,"close":35250,"volume":244386,"rsi_14":56.11,"sma_20":35325.0,"sma_60":35565.24,"sma_120":32640.5},{"date":"2026-01-23","open":35415,"high":35770,"low":35370,"close":35690,"volume":147848,"rsi_14":61.38,"sma_20":35271.0,"sma_60":35560.57,"sma_120":32707.25},{"date":"2026-01-26","open":34320,"high":34640,"low":34185,"close":34455,"volume":354590,"rsi_14":48.89,"sma_20":35215.5,"sma_60":35524.66,"sma_120":32760.89},{"date":"2026-01-27","open":35470,"high":35745,"low":35410,"close":35420,"volume":190716,"rsi_14":52.42,"sma_20":35218.75,"sma_60":35511.9,"sma_120":32825.93},{"date":"2026-01-28","open":35380,"high":35565,"low":34935,"close":35245,"volume":211703,"rsi_14":51.8,"sma_20":35263.25,"sma_60":35499.23,"sma_120":32882.72},{"date":"2026-01-29","open":35250,"high":35400,"low":34990,"close":35385,"volume":205689,"rsi_14":50.46,"sma_20":35306.25,"sma_60":35492.32,"sma_120":32946.05},{"date":"2026-01-30","open":34970,"high":35135,"low":34570,"close":34755,"volume":186338,"rsi_14":43.61,"sma_20":35323.25,"sma_60":35479.9,"sma_120":33014.93},{"date":"2026-02-02","open":34520,"high":35000,"low":34100,"close":34390,"volume":244231,"rsi_14":35.18,"sma_20":35337.5,"sma_60":35462.99,"sma_120":33072.56},{"date":"2026-02-03","open":35645,"high":35700,"low":35435,"close":35505,"volume":185150,"rsi_14":43.56,"sma_20":35381.5,"sma_60":35458.66,"sma_120":33142.31},{"date":"2026-02-04","open":34305,"high":34435,"low":34210,"close":34355,"volume":211398,"rsi_14":41.81,"sma_20":35348.25,"sma_60":35443.74,"sma_120":33199.44},{"date":"2026-02-05","open":33735,"high":34030,"low":33505,"close":34005,"volume":205152,"rsi_14":36.93,"sma_20":35301.25,"sma_60":35421.24,"sma_120":33249.73},{"date":"2026-02-06","open":32145,"high":32875,"low":32000,"close":32820,"volume":318257,"rsi_14":36.89,"sma_20":35176.75,"sma_60":35359.91,"sma_120":33286.81},{"date":"2026-02-09","open":34395,"high":34555,"low":33940,"close":33940,"volume":240743,"rsi_14":44.09,"sma_20":35083.25,"sma_60":35310.83,"sma_120":33334.15},{"date":"2026-02-10","open":34395,"high":34495,"low":33980,"close":34310,"volume":92758,"rsi_14":48.66,"sma_20":34964.5,"sma_60":35268.59,"sma_120":33381.4},{"date":"2026-02-11","open":34160,"high":34260,"low":33810,"close":33810,"volume":106852,"rsi_14":42.61,"sma_20":34823.0,"sma_60":35257.68,"sma_120":33424.82},{"date":"2026-02-12","open":33685,"high":33815,"low":33425,"close":33520,"volume":128839,"rsi_14":38.69,"sma_20":34706.0,"sma_60":35232.52,"sma_120":33467.23},{"date":"2026-02-13","open":32265,"high":32400,"low":32035,"close":32075,"volume":407246,"rsi_14":37.86,"sma_20":34491.5,"sma_60":35202.61,"sma_120":33496.69},{"date":"2026-02-19","open":33125,"high":33180,"low":32900,"close":32900,"volume":159922,"rsi_14":36.96,"sma_20":34377.0,"sma_60":35194.04,"sma_120":33538.11},{"date":"2026-02-20","open":32815,"high":32865,"low":32735,"close":32790,"volume":99064,"rsi_14":37.21,"sma_20":34259.75,"sma_60":35154.39,"sma_120":33578.82},{"date":"2026-02-23","open":32650,"high":32650,"low":32215,"close":32250,"volume":143568,"rsi_14":34.32,"sma_20":34143.5,"sma_60":35145.98,"sma_120":33620.49},{"date":"2026-02-24","open":32260,"high":32665,"low":32260,"close":32365,"volume":88085,"rsi_14":37.39,"sma_20":33999.25,"sma_60":35123.57,"sma_120":33658.49},{"date":"2026-02-25","open":32825,"high":32985,"low":32270,"close":32295,"volume":158941,"rsi_14":38.6,"sma_20":33829.5,"sma_60":35082.83,"sma_120":33693.61},{"date":"2026-02-26","open":32905,"high":33045,"low":32555,"close":32925,"volume":190149,"rsi_14":35.17,"sma_20":33753.0,"sma_60":35044.92,"sma_120":33731.11},{"date":"2026-02-27","open":32310,"high":32690,"low":32310,"close":32690,"volume":203845,"rsi_14":39.31,"sma_20":33616.5,"sma_60":34997.5,"sma_120":33769.87},{"date":"2026-03-03","open":33555,"high":33620,"low":33105,"close":33255,"volume":312107,"rsi_14":47.68,"sma_20":33535.08,"sma_60":34957.86,"sma_120":33812.64},{"date":"2026-03-04","open":33400,"high":33665,"low":32930,"close":32945,"volume":272914,"rsi_14":53.23,"sma_20":33430.99,"sma_60":34919.08,"sma_120":33858.17},{"date":"2026-03-05","open":34055,"high":34165,"low":33640,"close":33800,"volume":142327,"rsi_14":51.57,"sma_20":33401.61,"sma_60":34891.54,"sma_120":33911.03},{"date":"2026-03-06","open":34495,"high":34585,"low":34170,"close":34490,"volume":174960,"rsi_14":53.67,"sma_20":33425.36,"sma_60":34861.37,"sma_120":33970.61},{"date":"2026-03-09","open":32770,"high":33085,"low":32310,"close":33085,"volume":232182,"rsi_14":47.85,"sma_20":33322.35,"sma_60":34802.95,"sma_120":34016.28},{"date":"2026-03-10","open":33565,"high":33990,"low":33415,"close":33715,"volume":111214,"rsi_14":53.18,"sma_20":33308.68,"sma_60":34755.81,"sma_120":34061.58},{"date":"2026-03-11","open":34075,"high":34275,"low":33680,"close":33790,"volume":95029,"rsi_14":63.96,"sma_20":33316.3,"sma_60":34707.52,"sma_120":34107.85},{"date":"2026-03-12","open":33845,"high":34000,"low":33610,"close":33830,"volume":53855,"rsi_14":59.72,"sma_20":33385.19,"sma_60":34662.31,"sma_120":34153.84},{"date":"2026-03-13","open":33415,"high":33800,"low":33315,"close":33750,"volume":76376,"rsi_14":59.98,"sma_20":33394.04,"sma_60":34615.18,"sma_120":34197.81},{"date":"2026-03-16","open":33675,"high":33855,"low":33510,"close":33840,"volume":77851,"rsi_14":65.8,"sma_20":33388.94,"sma_60":34578.15,"sma_120":34241.17},{"date":"2026-03-17","open":33855,"high":33885,"low":33610,"close":33645,"volume":59655,"rsi_14":63.11,"sma_20":33398.98,"sma_60":34526.41,"sma_120":34281.43},{"date":"2026-03-18","open":33970,"high":34442,"low":33970,"close":34335,"volume":97064,"rsi_14":67.47,"sma_20":33458.39,"sma_60":34509.21,"sma_120":34324.88},{"date":"2026-03-19","open":33815,"high":33820,"low":33490,"close":33620,"volume":119941,"rsi_14":57.58,"sma_20":33553.92,"sma_60":34494.47,"sma_120":34361.55},{"date":"2026-03-20","open":33155,"high":33520,"low":32965,"close":33440,"volume":93414,"rsi_14":58.02,"sma_20":33599.1,"sma_60":34460.62,"sma_120":34397.62},{"date":"2026-03-23","open":32170,"high":32480,"low":32010,"close":32435,"volume":162156,"rsi_14":44.11,"sma_20":33598.98,"sma_60":34430.33,"sma_120":34420.81},{"date":"2026-03-24","open":32675,"high":32745,"low":32240,"close":32500,"volume":89867,"rsi_14":46.69,"sma_20":33629.15,"sma_60":34388.72,"sma_120":34440.55},{"date":"2026-03-25","open":32705,"high":33010,"low":32595,"close":32815,"volume":98954,"rsi_14":42.02,"sma_20":33669.49,"sma_60":34331.25,"sma_120":34460.19},{"date":"2026-03-26","open":32940,"high":33240,"low":32845,"close":32975,"volume":80752,"rsi_14":36.58,"sma_20":33721.42,"sma_60":34273.97,"sma_120":34477.51},{"date":"2026-03-27","open":31935,"high":32115,"low":31660,"close":32085,"volume":197521,"rsi_14":40.25,"sma_20":33696.86,"sma_60":34221.79,"sma_120":34488.55},{"date":"2026-03-30","open":30145,"high":30835,"low":30010,"close":30830,"volume":255663,"rsi_14":24.93,"sma_20":33620.62,"sma_60":34151.96,"sma_120":34490.51},{"date":"2026-03-31","open":30175,"high":31540,"low":30130,"close":31270,"volume":270349,"rsi_14":29.41,"sma_20":33520.29,"sma_60":34106.21,"sma_120":34493.39},{"date":"2026-04-01","open":32295,"high":32480,"low":31957,"close":32145,"volume":166595,"rsi_14":37.89,"sma_20":33479.86,"sma_60":34072.36,"sma_120":34504.76},{"date":"2026-04-02","open":32905,"high":32940,"low":32110,"close":32170,"volume":269517,"rsi_14":38.55,"sma_20":33397.47,"sma_60":34040.78,"sma_120":34514.76},{"date":"2026-04-03","open":32840,"high":32990,"low":32540,"close":32540,"volume":74435,"rsi_14":40.95,"sma_20":33298.91,"sma_60":34020.59,"sma_120":34529.71},{"date":"2026-04-06","open":32625,"high":32990,"low":32625,"close":32770,"volume":133904,"rsi_14":43.94,"sma_20":33282.99,"sma_60":33995.61,"sma_120":34540.94},{"date":"2026-04-07","open":33070,"high":33100,"low":32650,"close":32700,"volume":60857,"rsi_14":37.6,"sma_20":33231.69,"sma_60":33962.87,"sma_120":34538.11},{"date":"2026-04-08","open":33810,"high":33940,"low":33520,"close":33745,"volume":298787,"rsi_14":50.9,"sma_20":33229.41,"sma_60":33948.99,"sma_120":34552.75},{"date":"2026-04-09","open":33820,"high":33930,"low":33680,"close":33910,"volume":122522,"rsi_14":53.4,"sma_20":33233.46,"sma_60":33931.8,"sma_120":34569.32},{"date":"2026-04-10","open":34150,"high":34550,"low":34025,"close":34440,"volume":100862,"rsi_14":65.58,"sma_20":33268.33,"sma_60":33915.21,"sma_120":34590.11},{"date":"2026-04-13","open":34335,"high":34435,"low":34185,"close":34400,"volume":130765,"rsi_14":64.82,"sma_20":33296.64,"sma_60":33883.36,"sma_120":34609.9},{"date":"2026-04-14","open":35165,"high":35530,"low":35135,"close":35325,"volume":201919,"rsi_14":67.88,"sma_20":33381.55,"sma_60":33867.84,"sma_120":34643.73},{"date":"2026-04-15","open":36025,"high":36275,"low":36020,"close":36130,"volume":232015,"rsi_14":70.58,"sma_20":33472.27,"sma_60":33878.89,"sma_120":34674.93},{"date":"2026-04-16","open":37240,"high":37500,"low":37090,"close":37500,"volume":204555,"rsi_14":83.24,"sma_20":33668.38,"sma_60":33904.6,"sma_120":34710.32},{"date":"2026-04-17","open":37860,"high":37990,"low":37665,"close":37905,"volume":137078,"rsi_14":98.49,"sma_20":33894.06,"sma_60":33956.72,"sma_120":34747.09},{"date":"2026-04-20","open":38190,"high":38245,"low":37870,"close":38175,"volume":204187,"rsi_14":98.46,"sma_20":34184.18,"sma_60":34014.3,"sma_120":34787.81},{"date":"2026-04-21","open":38325,"high":38400,"low":38200,"close":38290,"volume":131225,"rsi_14":98.27,"sma_20":34476.83,"sma_60":34083.16,"sma_120":34824.2},{"date":"2026-04-22","open":38655,"high":38795,"low":38490,"close":38605,"volume":214535,"rsi_14":98.35,"sma_20":34769.48,"sma_60":34146.07,"sma_120":34855.65},{"date":"2026-04-23","open":39450,"high":39550,"low":39060,"close":39335,"volume":230805,"rsi_14":98.43,"sma_20":35090.93,"sma_60":34213.95,"sma_120":34887.26},{"date":"2026-04-24","open":39935,"high":39980,"low":39520,"close":39775,"volume":140939,"rsi_14":98.48,"sma_20":35479.61,"sma_60":34309.82,"sma_120":34917.24},{"date":"2026-04-27","open":40360,"high":40600,"low":40160,"close":40235,"volume":212662,"rsi_14":99.47,"sma_20":35954.98,"sma_60":34397.37,"sma_120":34954.64},{"date":"2026-04-28","open":40450,"high":40550,"low":40015,"close":40085,"volume":117648,"rsi_14":97.17,"sma_20":36400.52,"sma_60":34485.3,"sma_120":34992.26},{"date":"2026-04-29","open":39685,"high":40165,"low":39655,"close":40120,"volume":120584,"rsi_14":97.12,"sma_20":36803.61,"sma_60":34571.48,"sma_120":35031.9},{"date":"2026-04-30","open":41330,"high":41470,"low":40050,"close":40235,"volume":196479,"rsi_14":96.92,"sma_20":37211.24,"sma_60":34670.11,"sma_120":35075.0},{"date":"2026-05-04","open":41455,"high":41750,"low":41110,"close":41110,"volume":215625,"rsi_14":97.86,"sma_20":37644.4,"sma_60":34789.56,"sma_120":35126.27},{"date":"2026-05-06","open":42580,"high":42605,"low":41725,"close":41940,"volume":222233,"rsi_14":97.83,"sma_20":38107.88,"sma_60":34904.41,"sma_120":35181.53},{"date":"2026-05-07","open":42475,"high":43000,"low":42425,"close":43000,"volume":201712,"rsi_14":97.91,"sma_20":38628.48,"sma_60":35056.28,"sma_120":35250.01},{"date":"2026-05-08","open":43160,"high":44345,"low":43160,"close":44345,"volume":185877,"rsi_14":97.9,"sma_20":39164.25,"sma_60":35236.65,"sma_120":35328.94},{"date":"2026-05-11","open":45515,"high":46300,"low":45515,"close":46055,"volume":309616,"rsi_14":98.22,"sma_20":39778.1,"sma_60":35465.58,"sma_120":35412.75},{"date":"2026-05-12","open":46505,"high":46950,"low":46390,"close":46830,"volume":381188,"rsi_14":98.32,"sma_20":40404.33,"sma_60":35688.9,"sma_120":35499.87},{"date":"2026-05-13","open":46485,"high":47305,"low":46385,"close":47095,"volume":302925,"rsi_14":98.35,"sma_20":41045.99,"sma_60":35910.52,"sma_120":35589.56},{"date":"2026-05-14","open":48050,"high":48355,"low":47870,"close":48095,"volume":344154,"rsi_14":98.47,"sma_20":41691.43,"sma_60":36157.32,"sma_120":35707.5},{"date":"2026-05-15","open":48495,"high":48880,"low":47730,"close":47730,"volume":489605,"rsi_14":94.54,"sma_20":42277.73,"sma_60":36402.8,"sma_120":35817.66},{"date":"2026-05-18","open":47105,"high":47245,"low":46505,"close":46545,"volume":326405,"rsi_14":83.28,"sma_20":42734.9,"sma_60":36652.4,"sma_120":35927.51},{"date":"2026-05-19","open":46545,"high":47110,"low":46540,"close":46990,"volume":183123,"rsi_14":83.26,"sma_20":43194.09,"sma_60":36895.75,"sma_120":36044.9},{"date":"2026-05-20","open":46970,"high":47155,"low":46580,"close":46985,"volume":239226,"rsi_14":84.47,"sma_20":43639.38,"sma_60":37140.85,"sma_120":36147.62},{"date":"2026-05-21","open":47205,"high":48290,"low":47150,"close":48160,"volume":226698,"rsi_14":86.05,"sma_20":44138.25,"sma_60":37414.74,"sma_120":36280.36},{"date":"2026-05-22","open":48750,"high":49595,"low":48640,"close":49470,"volume":230073,"rsi_14":87.4,"sma_20":44687.4,"sma_60":37708.79,"sma_120":36416.18},{"date":"2026-05-26","open":50400,"high":50435,"low":49490,"close":49525,"volume":292486,"rsi_14":86.51,"sma_20":45202.44,"sma_60":38004.93,"sma_120":36543.88},{"date":"2026-05-27","open":50625,"high":50725,"low":50060,"close":50170,"volume":271869,"rsi_14":86.29,"sma_20":45727.84,"sma_60":38301.44,"sma_120":36673.18},{"date":"2026-05-28","open":50120,"high":50600,"low":49600,"close":49775,"volume":267689,"rsi_14":81.73,"sma_20":46210.03,"sma_60":38595.21,"sma_120":36796.35},{"date":"2026-05-29","open":50580,"high":51395,"low":50500,"close":51395,"volume":196591,"rsi_14":82.19,"sma_20":46781.68,"sma_60":38900.83,"sma_120":36929.34},{"date":"2026-06-01","open":52030,"high":52950,"low":51865,"close":52015,"volume":388323,"rsi_14":80.22,"sma_20":47382.9,"sma_60":39222.12,"sma_120":37070.6},{"date":"2026-06-02","open":52280,"high":52795,"low":51720,"close":52685,"volume":244851,"rsi_14":80.01,"sma_20":48012.16,"sma_60":39540.29,"sma_120":37215.91},{"date":"2026-06-04","open":53185,"high":53705,"low":52845,"close":53545,"volume":317292,"rsi_14":81.16,"sma_20":48640.67,"sma_60":39861.33,"sma_120":37361.35},{"date":"2026-06-05","open":53015,"high":53735,"low":52745,"close":52965,"volume":317760,"rsi_14":74.52,"sma_20":49197.92,"sma_60":40196.26,"sma_120":37499.61},{"date":"2026-06-08","open":49900,"high":50675,"low":48700,"close":49015,"volume":540355,"rsi_14":54.75,"sma_20":49501.94,"sma_60":40454.04,"sma_120":37604.92},{"date":"2026-06-09","open":49580,"high":49805,"low":48655,"close":49225,"volume":487105,"rsi_14":60.69,"sma_20":49748.59,"sma_60":40714.08,"sma_120":37710.8},{"date":"2026-06-10","open":48465,"high":48465,"low":47550,"close":47970,"volume":367801,"rsi_14":53.67,"sma_20":49845.38,"sma_60":40952.31,"sma_120":37807.31},{"date":"2026-06-11","open":45950,"high":47460,"low":45710,"close":47440,"volume":488184,"rsi_14":51.64,"sma_20":49876.21,"sma_60":41182.96,"sma_120":37899.07},{"date":"2026-06-12","open":49575,"high":50195,"low":48950,"close":49020,"volume":575585,"rsi_14":53.01,"sma_20":49973.51,"sma_60":41438.71,"sma_120":38008.43},{"date":"2026-06-15","open":50715,"high":53000,"low":50285,"close":51235,"volume":449681,"rsi_14":55.81,"sma_20":50132.22,"sma_60":41735.06,"sma_120":38130.74},{"date":"2026-06-16","open":52590,"high":52760,"low":52085,"close":52340,"volume":309333,"rsi_14":58.67,"sma_20":50365.22,"sma_60":42038.41,"sma_120":38273.81},{"date":"2026-06-17","open":50695,"high":51280,"low":50505,"close":51185,"volume":414003,"rsi_14":53.03,"sma_20":50599.75,"sma_60":42334.34,"sma_120":38414.41},{"date":"2026-06-18","open":51310,"high":51720,"low":50985,"close":51670,"volume":355899,"rsi_14":55.63,"sma_20":50836.29,"sma_60":42641.48,"sma_120":38551.05},{"date":"2026-06-19","open":53305,"high":53430,"low":52150,"close":52230,"volume":461030,"rsi_14":52.65,"sma_20":51101.39,"sma_60":42974.98,"sma_120":38702.66},{"date":"2026-06-22","open":51880,"high":53535,"low":51860,"close":53535,"volume":375482,"rsi_14":54.62,"sma_20":51373.06,"sma_60":43329.38,"sma_120":38859.05},{"date":"2026-06-23","open":53205,"high":53250,"low":51115,"close":51115,"volume":533910,"rsi_14":45.69,"sma_20":51456.21,"sma_60":43637.7,"sma_120":38984.47},{"date":"2026-06-24","open":49880,"high":51100,"low":49580,"close":50555,"volume":450515,"rsi_14":41.65,"sma_20":51508.27,"sma_60":43933.88,"sma_120":39103.93},{"date":"2026-06-25","open":51610,"high":51900,"low":51295,"close":51540,"volume":303415,"rsi_14":46.11,"sma_20":51577.51,"sma_60":44261.66,"sma_120":39241.72},{"date":"2026-06-26","open":50530,"high":50775,"low":48075,"close":48560,"volume":814748,"rsi_14":48.69,"sma_20":51516.1,"sma_60":44560.37,"sma_120":39356.16},{"date":"2026-06-29","open":49605,"high":50260,"low":48925,"close":50260,"volume":266776,"rsi_14":52.75,"sma_20":51458.73,"sma_60":44880.31,"sma_120":39493.26},{"date":"2026-06-30","open":51215,"high":52165,"low":51110,"close":52070,"volume":381850,"rsi_14":60.57,"sma_20":51461.51,"sma_60":45216.01,"sma_120":39644.19},{"date":"2026-07-01","open":53335,"high":53900,"low":53110,"close":53345,"volume":484735,"rsi_14":64.66,"sma_20":51494.87,"sma_60":45572.76,"sma_120":39806.77},{"date":"2026-07-02","open":52895,"high":52895,"low":51500,"close":51660,"volume":479511,"rsi_14":56.52,"sma_20":51399.6,"sma_60":45894.89,"sma_120":39957.74},{"date":"2026-07-03","open":49910,"high":51450,"low":49505,"close":49825,"volume":463052,"rsi_14":45.23,"sma_20":51213.8,"sma_60":46173.2,"sma_120":40084.41},{"date":"2026-07-06","open":50105,"high":50772,"low":49580,"close":49795,"volume":275162,"rsi_14":42.03,"sma_20":51226.16,"sma_60":46452.19,"sma_120":40207.53},{"date":"2026-07-07","open":50400,"high":50400,"low":48600,"close":49075,"volume":265147,"rsi_14":43.01,"sma_20":51191.9,"sma_60":46701.58,"sma_120":40325.28},{"date":"2026-07-08","open":47575,"high":48050,"low":46255,"close":46255,"volume":567435,"rsi_14":36.04,"sma_20":51080.07,"sma_60":46901.18,"sma_120":40416.49},{"date":"2026-07-09","open":47235,"high":47835,"low":46935,"close":47735,"volume":246474,"rsi_14":38.66,"sma_20":51069.03,"sma_60":47116.53,"sma_120":40515.87},{"date":"2026-07-10","open":48810,"high":48990,"low":47860,"close":48000,"volume":274127,"rsi_14":35.62,"sma_20":50991.38,"sma_60":47336.96,"sma_120":40610.16},{"date":"2026-07-13","open":48140,"high":48650,"low":47475,"close":47550,"volume":237622,"rsi_14":39.31,"sma_20":50779.28,"sma_60":47534.31,"sma_120":40701.07},{"date":"2026-07-14","open":46550,"high":47000,"low":45600,"close":46830,"volume":587175,"rsi_14":39.0,"sma_20":50475.32,"sma_60":47706.09,"sma_120":40792.49},{"date":"2026-07-15","open":47295,"high":48145,"low":47270,"close":47700,"volume":250296,"rsi_14":38.6,"sma_20":50273.24,"sma_60":47869.3,"sma_120":40886.95},{"date":"2026-07-16","open":46710,"high":46865,"low":46375,"close":46375,"volume":228101,"rsi_14":42.3,"sma_20":49980.4,"sma_60":48003.6,"sma_120":40980.16},{"date":"2026-07-20","open":44260,"high":45500,"low":43385,"close":43390,"volume":446247,"rsi_14":30.36,"sma_20":49510.01,"sma_60":48083.59,"sma_120":41048.95},{"date":"2026-07-21","open":43175,"high":44130,"low":43065,"close":44060,"volume":237985,"rsi_14":25.81,"sma_20":49007.16,"sma_60":48172.82,"sma_120":41127.99},{"date":"2026-07-22","open":44955,"high":45195,"low":44400,"close":44410,"volume":235795,"rsi_14":21.66,"sma_20":48644.12,"sma_60":48262.58,"sma_120":41204.32},{"date":"2026-07-23","open":44365,"high":44595,"low":43440,"close":43735,"volume":208733,"rsi_14":23.07,"sma_20":48275.63,"sma_60":48328.78,"sma_120":41271.37},{"date":"2026-07-24","open":42940,"high":43075,"low":41620,"close":41955,"volume":347210,"rsi_14":24.01,"sma_20":47768.37,"sma_60":48357.91,"sma_120":41333.87},{"date":"2026-07-27","open":42035,"high":42565,"low":41700,"close":42520,"volume":229746,"rsi_14":26.79,"sma_20":47439.97,"sma_60":48388.7,"sma_120":41393.03},{"date":"2026-07-28","open":40980,"high":41090,"low":39650,"close":39835,"volume":390065,"rsi_14":23.81,"sma_20":46891.39,"sma_60":48377.27,"sma_120":41431.28},{"date":"2026-07-29","open":39990,"high":40340,"low":38100,"close":38795,"volume":522006,"rsi_14":26.48,"sma_20":46199.34,"sma_60":48347.91,"sma_120":41459.7},{"date":"2026-07-30","open":37700,"high":38475,"low":37270,"close":37405,"volume":435666,"rsi_14":17.25,"sma_20":45373.33,"sma_60":48293.46,"sma_120":41481.78},{"date":"2026-07-31","open":39320,"high":40550,"low":39315,"close":39845,"volume":972352,"rsi_14":27.28,"sma_20":44754.5,"sma_60":48264.92,"sma_120":41527.24},{"date":"2026-08-03","open":40475,"high":40570,"low":40065,"close":40280,"volume":303171,"rsi_14":29.73,"sma_20":44277.25,"sma_60":48229.66,"sma_120":41567.03},{"date":"2026-08-04","open":41355,"high":41635,"low":40360,"close":41600,"volume":340470,"rsi_14":35.89,"sma_20":43867.5,"sma_60":48198.53,"sma_120":41627.41},{"date":"2026-08-05","open":43700,"high":43770,"low":43130,"close":43565,"volume":362367,"rsi_14":39.46,"sma_20":43592.0,"sma_60":48177.5,"sma_120":41707.07},{"date":"2026-08-06","open":42470,"high":42605,"low":41700,"close":42410,"volume":238937,"rsi_14":39.81,"sma_20":43399.75,"sma_60":48108.4,"sma_120":41786.99},{"date":"2026-08-07","open":42665,"high":42745,"low":41900,"close":42105,"volume":181463,"rsi_14":46.17,"sma_20":43118.25,"sma_60":48021.16,"sma_120":41855.03},{"date":"2026-08-10","open":42500,"high":43600,"low":42335,"close":43190,"volume":201845,"rsi_14":47.47,"sma_20":42877.75,"sma_60":47637.67,"sma_120":41761.41},{"date":"2026-08-11","open":42745,"high":43190,"low":42440,"close":42690,"volume":156950,"rsi_14":45.04,"sma_20":42634.75,"sma_60":47547.58,"sma_120":41835.41},{"date":"2026-08-12","open":42285,"high":42655,"low":42070,"close":42510,"volume":150050,"rsi_14":46.36,"sma_20":42418.75,"sma_60":47460.58,"sma_120":41910.33},{"date":"2026-08-13","open":42900,"high":43200,"low":42520,"close":43200,"volume":161126,"rsi_14":53.95,"sma_20":42193.75,"sma_60":47404.83,"sma_120":42003.03},{"date":"2026-08-14","open":43840,"high":44195,"low":43530,"close":43875,"volume":228285,"rsi_14":54.27,"sma_20":42068.75,"sma_60":47352.92,"sma_120":42094.49},{"date":"2026-08-18","open":43570,"high":43575,"low":42360,"close":42590,"volume":275941,"rsi_14":59.52,"sma_20":42028.75,"sma_60":47279.67,"sma_120":42176.16},{"date":"2026-08-19","open":41680,"high":41875,"low":40530,"close":40760,"volume":272913,"rsi_14":56.44,"sma_20":41863.75,"sma_60":47156.33,"sma_120":42247.08},{"date":"2026-08-20","open":40710,"high":41140,"low":40460,"close":40955,"volume":227984,"rsi_14":62.62,"sma_20":41691.0,"sma_60":47014.42,"sma_120":42318.66},{"date":"2026-08-21","open":39695,"high":40955,"low":39380,"close":39840,"volume":323000,"rsi_14":49.98,"sma_20":41496.25,"sma_60":46853.0,"sma_120":42381.53},{"date":"2026-08-24","open":40015,"high":40015,"low":38880,"close":39080,"volume":191576,"rsi_14":45.41,"sma_20":41352.5,"sma_60":46668.17,"sma_120":42432.83},{"date":"2026-08-25","open":38790,"high":39530,"low":38495,"close":39530,"volume":198626,"rsi_14":41.51,"sma_20":41203.0,"sma_60":46497.42,"sma_120":42489.83},{"date":"2026-08-26","open":39215,"high":39615,"low":38895,"close":39350,"volume":170603,"rsi_14":29.75,"sma_20":41178.75,"sma_60":46296.67,"sma_120":42537.6},{"date":"2026-08-27","open":40450,"high":40480,"low":39525,"close":39735,"volume":265374,"rsi_14":36.12,"sma_20":41225.75,"sma_60":46092.0,"sma_120":42591.2},{"date":"2026-08-28","open":40235,"high":40300,"low":39665,"close":39725,"volume":161412,"rsi_14":37.26,"sma_20":41341.75,"sma_60":45876.0,"sma_120":42637.52},{"date":"2026-08-31","open":39355,"high":39545,"low":39000,"close":39280,"volume":180263,"rsi_14":27.53,"sma_20":41313.5,"sma_60":45638.25,"sma_120":42674.31},{"date":"2026-09-01","open":39280,"high":39560,"low":38975,"close":39390,"volume":183993,"rsi_14":30.14,"sma_20":41269.0,"sma_60":45412.0,"sma_120":42723.85},{"date":"2026-09-02","open":38725,"high":38725,"low":37835,"close":37935,"volume":282380,"rsi_14":26.13,"sma_20":41085.75,"sma_60":45227.33,"sma_120":42755.96},{"date":"2026-09-03","open":37990,"high":38095,"low":37605,"close":37830,"volume":167142,"rsi_14":20.17,"sma_20":40799.0,"sma_60":45037.42,"sma_120":42786.57},{"date":"2026-09-04","open":38430,"high":38830,"low":38430,"close":38585,"volume":180183,"rsi_14":20.87,"sma_20":40607.75,"sma_60":44881.0,"sma_120":42823.13},{"date":"2026-09-07","open":38230,"high":38380,"low":37495,"close":38120,"volume":250030,"rsi_14":22.94,"sma_20":40408.5,"sma_60":44725.67,"sma_120":42856.49},{"date":"2026-09-08","open":38170,"high":38535,"low":37905,"close":38210,"volume":200462,"rsi_14":30.44,"sma_20":40159.5,"sma_60":44545.5,"sma_120":42889.84},{"date":"2026-09-09","open":37685,"high":38075,"low":37560,"close":37705,"volume":176356,"rsi_14":26.21,"sma_20":39910.25,"sma_60":44320.0,"sma_120":42920.62},{"date":"2026-09-10","open":37745,"high":37840,"low":37265,"close":37595,"volume":177293,"rsi_14":30.73,"sma_20":39664.5,"sma_60":44074.25,"sma_120":42944.68},{"date":"2026-09-11","open":37100,"high":37395,"low":36780,"close":37305,"volume":193696,"rsi_14":33.43,"sma_20":39369.75,"sma_60":43842.92,"sma_120":42972.34},{"date":"2026-09-14","open":36605,"high":37185,"low":36585,"close":36925,"volume":155568,"rsi_14":25.35,"sma_20":39022.25,"sma_60":43597.17,"sma_120":42998.35},{"date":"2026-09-15","open":37050,"high":37690,"low":37000,"close":37670,"volume":192949,"rsi_14":35.64,"sma_20":38776.25,"sma_60":43354.5,"sma_120":43039.04},{"date":"2026-09-16","open":37720,"high":38115,"low":37615,"close":38015,"volume":195972,"rsi_14":35.2,"sma_20":38639.0,"sma_60":43095.83,"sma_120":43082.05},{"date":"2026-09-17","open":38840,"high":39095,"low":38535,"close":39060,"volume":210242,"rsi_14":45.14,"sma_20":38544.25,"sma_60":42894.92,"sma_120":43131.12},{"date":"2026-09-18","open":39610,"high":40275,"low":39565,"close":40275,"volume":212698,"rsi_14":56.53,"sma_20":38566.0,"sma_60":42723.58,"sma_120":43188.97},{"date":"2026-09-21","open":40705,"high":41250,"low":40695,"close":40895,"volume":176765,"rsi_14":59.26,"sma_20":38656.75,"sma_60":42546.17,"sma_120":43259.47},{"date":"2026-09-22","open":42285,"high":42370,"low":40895,"close":41140,"volume":429230,"rsi_14":73.17,"sma_20":38737.25,"sma_60":42422.5,"sma_120":43342.6},{"date":"2026-09-23","open":41655,"high":42010,"low":41310,"close":42010,"volume":237285,"rsi_14":77.21,"sma_20":38870.25,"sma_60":42285.0,"sma_120":43429.26},{"date":"2026-09-28","open":41445,"high":41670,"low":40845,"close":41150,"volume":459399,"rsi_14":66.47,"sma_20":38941.0,"sma_60":42103.0,"sma_120":43501.39},{"date":"2026-09-29","open":40885,"high":40945,"low":40070,"close":40510,"volume":254724,"rsi_14":65.01,"sma_20":38980.25,"sma_60":41889.08,"sma_120":43567.98},{"date":"2026-09-30","open":40780,"high":41060,"low":40510,"close":40525,"volume":110198,"rsi_14":64.68,"sma_20":39042.5,"sma_60":41703.5,"sma_120":43631.57},{"date":"2026-10-01","open":41415,"high":42345,"low":41220,"close":42240,"volume":226268,"rsi_14":74.93,"sma_20":39185.0,"sma_60":41577.08,"sma_120":43707.52},{"date":"2026-10-02","open":41670,"high":42075,"low":41100,"close":41110,"volume":191750,"rsi_14":67.38,"sma_20":39343.75,"sma_60":41432.33,"sma_120":43774.64},{"date":"2026-10-06","open":41950,"high":42170,"low":41810,"close":42065,"volume":228928,"rsi_14":72.08,"sma_20":39555.5,"sma_60":41315.5,"sma_120":43840.92},{"date":"2026-10-07","open":42175,"high":42300,"low":41920,"close":42080,"volume":166462,"rsi_14":74.75,"sma_20":39730.25,"sma_60":41245.92,"sma_120":43905.93},{"date":"2026-10-08","open":42045,"high":42045,"low":41525,"close":41565,"volume":143715,"rsi_14":69.12,"sma_20":39902.5,"sma_60":41143.08,"sma_120":43962.18},{"date":"2026-10-12","open":41640,"high":41650,"low":40955,"close":41025,"volume":200016,"rsi_14":64.5,"sma_20":40043.25,"sma_60":41026.83,"sma_120":44014.27},{"date":"2026-10-13","open":40140,"high":40465,"low":39760,"close":40235,"volume":313742,"rsi_14":55.8,"sma_20":40169.75,"sma_60":40904.92,"sma_120":44051.99},{"date":"2026-10-14","open":40245,"high":40480,"low":40020,"close":40145,"volume":145246,"rsi_14":49.28,"sma_20":40297.25,"sma_60":40793.5,"sma_120":44082.17},{"date":"2026-10-15","open":38005,"high":38820,"low":38005,"close":38155,"volume":385812,"rsi_14":36.79,"sma_20":40339.75,"sma_60":40634.42,"sma_120":44084.23},{"date":"2026-10-16","open":38325,"high":39045,"low":38200,"close":38200,"volume":201340,"rsi_14":35.55,"sma_20":40403.5,"sma_60":40498.17,"sma_120":44083.26},{"date":"2026-10-19","open":37040,"high":37495,"low":36925,"close":37230,"volume":511745,"rsi_14":26.73,"sma_20":40381.5,"sma_60":40395.5,"sma_120":44071.92},{"date":"2026-10-20","open":37065,"high":37065,"low":36425,"close":36670,"volume":293921,"rsi_14":27.53,"sma_20":40314.25,"sma_60":40272.33,"sma_120":44054.95},{"date":"2026-10-21","open":37070,"high":37530,"low":36910,"close":36930,"volume":227198,"rsi_14":31.33,"sma_20":40207.75,"sma_60":40147.67,"sma_120":44037.5},{"date":"2026-10-22","open":36945,"high":37145,"low":36080,"close":36145,"volume":194928,"rsi_14":28.86,"sma_20":40001.25,"sma_60":40021.17,"sma_120":44007.35},{"date":"2026-10-23","open":34981,"high":35405,"low":34752,"close":35405,"volume":485732,"rsi_14":13.59,"sma_20":39726.75,"sma_60":39912.0,"sma_120":43967.33}],"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 미국나스닥100레버리지(합성)","phase":"above-fold","symbol_resolved":true}