{"status":"ok","report":{"price_analysis":{"current":19115.0,"change_1d":2.1,"change_7d":6.2,"change_30d":14.0,"high_30d":20495.0,"low_30d":16145.0,"position_in_range":68.0,"support":16580.0,"resistance":20060.0},"summary":"TIGER 글로벌AI사이버보안(418670)은(는) Indxx Cybersecurity 지수 (PR)를 추종하는 ETF입니다, 순자산 440억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 49.3로 중립 구간입니다. MACD(136.21)가 시그널선(276.95)을 하회합니다(데드크로스). 현재가가 SMA20(19044)과 SMA60(17979) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 17756~20333 (현재 위치 53%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 49","rsi_14":49.33645589383294,"macd":136.21051815214014,"macd_signal":276.9539227566925,"sma_20":19044.5,"sma_60":17979.083333333332,"bb_upper":20333.07246594827,"bb_lower":17755.92753405173,"atr_14":647.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1365.00, 기관 순매수 -2.55만. 30일 누적: 외국인 -8.18만, 기관 -69.50만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1365.0,"institutional_flow":-25484.0,"data":[{"date":"2026-10-23","foreign_net":2340.0,"institution_net":-11648.0,"retail_net":9308.0},{"date":"2026-10-22","foreign_net":1446.0,"institution_net":-23621.0,"retail_net":22175.0},{"date":"2026-10-21","foreign_net":-2017.0,"institution_net":4482.0,"retail_net":-2465.0},{"date":"2026-10-20","foreign_net":-996.0,"institution_net":16937.0,"retail_net":-15941.0},{"date":"2026-10-19","foreign_net":592.0,"institution_net":-11634.0,"retail_net":11042.0},{"date":"2026-10-16","foreign_net":425.0,"institution_net":-7879.0,"retail_net":7454.0},{"date":"2026-10-15","foreign_net":4834.0,"institution_net":-19791.0,"retail_net":14957.0},{"date":"2026-10-14","foreign_net":55.0,"institution_net":-19270.0,"retail_net":19215.0},{"date":"2026-10-13","foreign_net":1330.0,"institution_net":-18522.0,"retail_net":17192.0},{"date":"2026-10-12","foreign_net":1617.0,"institution_net":-88847.0,"retail_net":87230.0},{"date":"2026-10-08","foreign_net":-1222.0,"institution_net":-14903.0,"retail_net":16125.0},{"date":"2026-10-07","foreign_net":32.0,"institution_net":-34969.0,"retail_net":34937.0},{"date":"2026-10-06","foreign_net":117.0,"institution_net":-51407.0,"retail_net":51290.0},{"date":"2026-10-02","foreign_net":57.0,"institution_net":-17782.0,"retail_net":17725.0},{"date":"2026-10-01","foreign_net":-1719.0,"institution_net":-13687.0,"retail_net":15406.0},{"date":"2026-09-30","foreign_net":-167.0,"institution_net":-15227.0,"retail_net":15394.0},{"date":"2026-09-29","foreign_net":336.0,"institution_net":-31958.0,"retail_net":31622.0},{"date":"2026-09-28","foreign_net":1486.0,"institution_net":-12526.0,"retail_net":11040.0},{"date":"2026-09-23","foreign_net":-17408.0,"institution_net":13688.0,"retail_net":3720.0},{"date":"2026-09-22","foreign_net":532.0,"institution_net":-23969.0,"retail_net":23437.0},{"date":"2026-09-21","foreign_net":2684.0,"institution_net":4183.0,"retail_net":-6867.0},{"date":"2026-09-18","foreign_net":1122.0,"institution_net":-29710.0,"retail_net":28588.0},{"date":"2026-09-17","foreign_net":-71.0,"institution_net":-32767.0,"retail_net":32838.0},{"date":"2026-09-16","foreign_net":14842.0,"institution_net":-15686.0,"retail_net":844.0},{"date":"2026-09-15","foreign_net":-39673.0,"institution_net":-180885.0,"retail_net":220558.0},{"date":"2026-09-14","foreign_net":-53697.0,"institution_net":-38338.0,"retail_net":92035.0},{"date":"2026-09-11","foreign_net":176.0,"institution_net":-19607.0,"retail_net":19431.0},{"date":"2026-09-10","foreign_net":309.0,"institution_net":-4353.0,"retail_net":4044.0},{"date":"2026-09-09","foreign_net":92.0,"institution_net":-1720.0,"retail_net":1628.0},{"date":"2026-09-08","foreign_net":737.0,"institution_net":6370.0,"retail_net":-7107.0}],"periods":{"d1":{"foreign_net":2340.0,"institution_net":-11648.0,"retail_net":9308.0},"d3":{"foreign_net":1769.0,"institution_net":-30787.0,"retail_net":29018.0},"d7":{"foreign_net":6624.0,"institution_net":-53154.0,"retail_net":46530.0},"d14":{"foreign_net":8610.0,"institution_net":-298854.0,"retail_net":290244.0},"d30":{"foreign_net":-81809.0,"institution_net":-695046.0,"retail_net":776855.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":50,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.3,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.0,"unit":"%","percentile":70,"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2007,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.2,"summary":"배당수익률 0.20%","metrics":[{"name":"배당수익률","value":0.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:12.224279+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Indxx Cybersecurity 지수 (PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":44000000000.0,"aum_display":"440억","dividend_yield":null,"tracking_error":0.8,"holdings":[{"ticker":"053800","name":"안랩","weight":null},{"ticker":"","name":"NCC GROUP PLC","weight":null},{"ticker":"","name":"NETSKOPE INC-CL A","weight":null},{"ticker":"","name":"SAILPOINT INC","weight":null},{"ticker":"","name":"SENTINELONE INC -CLASS A","weight":null},{"ticker":"","name":"GEN DIGITAL INC","weight":null},{"ticker":"","name":"TENABLE HOLDINGS INC","weight":null},{"ticker":"","name":"VARONIS SYSTEMS INC","weight":null},{"ticker":"","name":"TELOS CORPORATION","weight":null},{"ticker":"","name":"A10 NETWORKS INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19115.0,"change_pct":2.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-22","close":9631.9121},{"date":"2022-02-23","close":9906.2549},{"date":"2022-02-24","close":9547.1152},{"date":"2022-02-25","close":10454.9395},{"date":"2022-02-28","close":10459.9277},{"date":"2022-03-02","close":11093.4092},{"date":"2022-03-03","close":11263.0029},{"date":"2022-03-04","close":11133.3135},{"date":"2022-03-07","close":10883.9111},{"date":"2022-03-08","close":10659.4492},{"date":"2022-03-10","close":10863.959},{"date":"2022-03-11","close":10888.8994},{"date":"2022-03-14","close":10834.0303},{"date":"2022-03-15","close":10469.9033},{"date":"2022-03-16","close":10684.3896},{"date":"2022-03-17","close":10524.7725},{"date":"2022-03-18","close":10614.5566},{"date":"2022-03-21","close":10933.792},{"date":"2022-03-22","close":11048.5166},{"date":"2022-03-23","close":11347.7988},{"date":"2022-03-24","close":11402.668},{"date":"2022-03-25","close":11432.5957},{"date":"2022-03-28","close":11397.6797},{"date":"2022-03-29","close":11512.4043},{"date":"2022-03-30","close":11452.5479},{"date":"2022-03-31","close":11437.584},{"date":"2022-04-01","close":11497.4404},{"date":"2022-04-04","close":11472.5},{"date":"2022-04-05","close":11622.1416},{"date":"2022-04-06","close":11492.4521},{"date":"2022-04-07","close":11203.1455},{"date":"2022-04-08","close":11372.7393},{"date":"2022-04-11","close":11198.1582},{"date":"2022-04-12","close":11497.4404},{"date":"2022-04-13","close":11612.165},{"date":"2022-04-14","close":11816.6758},{"date":"2022-04-15","close":11667.0342},{"date":"2022-04-18","close":11532.3564},{"date":"2022-04-19","close":11552.3086},{"date":"2022-04-20","close":11612.165},{"date":"2022-04-21","close":11681.998},{"date":"2022-04-22","close":11342.8115},{"date":"2022-04-25","close":11133.3135},{"date":"2022-04-26","close":11502.4287},{"date":"2022-04-27","close":11347.7988},{"date":"2022-04-28","close":11462.5244},{"date":"2022-04-29","close":11312.8828},{"date":"2022-05-02","close":11085.0},{"date":"2022-05-03","close":11173.2178},{"date":"2022-05-04","close":10968.708},{"date":"2022-05-06","close":10594.6045},{"date":"2022-05-09","close":10083.0},{"date":"2022-05-10","close":9691.7686},{"date":"2022-05-11","close":9741.6494},{"date":"2022-05-12","close":9507.2109},{"date":"2022-05-13","close":9686.7803},{"date":"2022-05-16","close":9896.2783},{"date":"2022-05-17","close":9691.7686},{"date":"2022-05-18","close":9621.9365},{"date":"2022-05-19","close":9257.8086},{"date":"2022-05-20","close":9547.1152},{"date":"2022-05-23","close":9781.5537},{"date":"2022-05-24","close":9681.793},{"date":"2022-05-25","close":9512.1992},{"date":"2022-05-26","close":9721.6973},{"date":"2022-05-27","close":9706.7324},{"date":"2022-05-30","close":10075.8477},{"date":"2022-05-31","close":10025.9678},{"date":"2022-06-02","close":9851.3857},{"date":"2022-06-03","close":10120.7402},{"date":"2022-06-07","close":9981.0752},{"date":"2022-06-08","close":10150.6689},{"date":"2022-06-09","close":10165.6328},{"date":"2022-06-10","close":10055.8955},{"date":"2022-06-13","close":9532.1514},{"date":"2022-06-14","close":9437.3789},{"date":"2022-06-15","close":9337.6172},{"date":"2022-06-16","close":9467.3066},{"date":"2022-06-17","close":9192.9648},{"date":"2022-06-20","close":9442.3662},{"date":"2022-06-21","close":9577.0439},{"date":"2022-06-22","close":9507.2109},{"date":"2022-06-23","close":9606.9717},{"date":"2022-06-24","close":10040.9316},{"date":"2022-06-27","close":10205.5371},{"date":"2022-06-28","close":10085.8242},{"date":"2022-06-29","close":9901.2666},{"date":"2022-06-30","close":9811.4814},{"date":"2022-07-01","close":9582.0322},{"date":"2022-07-04","close":9766.5898},{"date":"2022-07-05","close":9951.1475},{"date":"2022-07-06","close":10115.752},{"date":"2022-07-07","close":10195.5615},{"date":"2022-07-08","close":10295.3223},{"date":"2022-07-11","close":10345.2021},{"date":"2022-07-12","close":10265.3936},{"date":"2022-07-13","close":9876.3262},{"date":"2022-07-14","close":9821.458},{"date":"2022-07-15","close":9901.2666},{"date":"2022-07-18","close":10060.8838},{"date":"2022-07-19","close":9986.0635},{"date":"2022-07-20","close":10210.5254},{"date":"2022-07-21","close":10400.0713},{"date":"2022-07-22","close":10539.7363},{"date":"2022-07-25","close":10474.8916},{"date":"2022-07-26","close":10255.418},{"date":"2022-07-27","close":10075.8477},{"date":"2022-07-28","close":9856.374},{"date":"2022-07-29","close":10075.8477},{"date":"2022-08-01","close":9971.0996},{"date":"2022-08-02","close":10055.8955},{"date":"2022-08-03","close":10235.4658},{"date":"2022-08-04","close":10853.9824},{"date":"2022-08-05","close":10604.5811},{"date":"2022-08-08","close":10609.5684},{"date":"2022-08-09","close":10714.3174},{"date":"2022-08-10","close":10564.6768},{"date":"2022-08-11","close":10948.7559},{"date":"2022-08-12","close":10873.9355},{"date":"2022-08-16","close":11118.3496},{"date":"2022-08-17","close":11243.0498},{"date":"2022-08-18","close":11173.2178},{"date":"2022-08-19","close":11253.0264},{"date":"2022-08-22","close":11048.5166},{"date":"2022-08-23","close":10983.6719},{"date":"2022-08-24","close":11158.2539},{"date":"2022-08-25","close":11243.0498},{"date":"2022-08-26","close":11233.0742},{"date":"2022-08-29","close":10973.6963},{"date":"2022-08-30","close":11048.5166},{"date":"2022-08-31","close":11023.5762},{"date":"2022-09-01","close":10824.0547},{"date":"2022-09-02","close":10509.8076},{"date":"2022-09-05","close":10614.5566},{"date":"2022-09-06","close":10664.4375},{"date":"2022-09-07","close":10589.6162},{"date":"2022-09-08","close":10809.0908},{"date":"2022-09-13","close":11287.9424},{"date":"2022-09-14","close":10998.6357},{"date":"2022-09-15","close":11043.5283},{"date":"2022-09-16","close":10789.1387},{"date":"2022-09-19","close":10534.748},{"date":"2022-09-20","close":10764.1982},{"date":"2022-09-21","close":10674.4131},{"date":"2022-09-22","close":10569.6641},{"date":"2022-09-23","close":10350.1904},{"date":"2022-09-26","close":10160.6445},{"date":"2022-09-27","close":10360.167},{"date":"2022-09-28","close":10425.0107},{"date":"2022-09-29","close":10519.7842},{"date":"2022-09-30","close":10539.7363},{"date":"2022-10-04","close":10724.2939},{"date":"2022-10-05","close":10764.1982},{"date":"2022-10-06","close":10744.2461},{"date":"2022-10-07","close":10769.1865},{"date":"2022-10-11","close":9846.3984},{"date":"2022-10-12","close":9986.0635},{"date":"2022-10-13","close":9866.3506},{"date":"2022-10-14","close":9951.1475},{"date":"2022-10-17","close":9866.3506},{"date":"2022-10-18","close":10150.6689},{"date":"2022-10-19","close":10375.1309},{"date":"2022-10-20","close":10125.7285},{"date":"2022-10-21","close":10230.4775},{"date":"2022-10-24","close":10405.0586},{"date":"2022-10-25","close":10484.8672},{"date":"2022-10-26","close":10654.4609},{"date":"2022-10-27","close":10669.4248},{"date":"2022-10-28","close":10674.4131},{"date":"2022-10-31","close":10769.1865},{"date":"2022-11-01","close":10734.2695},{"date":"2022-11-02","close":10444.9629},{"date":"2022-11-03","close":9871.3379},{"date":"2022-11-04","close":9537.1396},{"date":"2022-11-07","close":9133.1074},{"date":"2022-11-08","close":9083.2275},{"date":"2022-11-09","close":9257.8086},{"date":"2022-11-10","close":8988.4541},{"date":"2022-11-11","close":9327.6416},{"date":"2022-11-14","close":9377.5225},{"date":"2022-11-15","close":9487.2588},{"date":"2022-11-16","close":9592.0078},{"date":"2022-11-17","close":9517.1875},{"date":"2022-11-18","close":9357.5693},{"date":"2022-11-21","close":9437.3789},{"date":"2022-11-22","close":9377.5225},{"date":"2022-11-23","close":9387.498},{"date":"2022-11-24","close":9417.4268},{"date":"2022-11-25","close":9422.4141},{"date":"2022-11-28","close":9402.4619},{"date":"2022-11-29","close":9317.665},{"date":"2022-11-30","close":8943.5625},{"date":"2022-12-01","close":9078.2393},{"date":"2022-12-02","close":9362.5576},{"date":"2022-12-05","close":9108.168},{"date":"2022-12-06","close":9053.2988},{"date":"2022-12-07","close":8938.5742},{"date":"2022-12-08","close":8883.7061},{"date":"2022-12-09","close":8858.7656},{"date":"2022-12-12","close":8903.6582},{"date":"2022-12-13","close":9023.3711},{"date":"2022-12-14","close":9078.2393},{"date":"2022-12-15","close":9038.335},{"date":"2022-12-16","close":8763.9922},{"date":"2022-12-19","close":8654.2559},{"date":"2022-12-20","close":8280.1523},{"date":"2022-12-21","close":8379.9131},{"date":"2022-12-22","close":8374.9248},{"date":"2022-12-23","close":8210.3193},{"date":"2022-12-26","close":8170.4155},{"date":"2022-12-27","close":8080.6309},{"date":"2022-12-28","close":7970.8936},{"date":"2022-12-29","close":7901.061},{"date":"2023-01-02","close":7990.8457},{"date":"2023-01-03","close":8150.4634},{"date":"2023-01-04","close":8190.3677},{"date":"2023-01-05","close":8230.2715},{"date":"2023-01-06","close":7826.2402},{"date":"2023-01-09","close":7771.3721},{"date":"2023-01-10","close":7831.2285},{"date":"2023-01-11","close":7861.1567},{"date":"2023-01-12","close":7930.9893},{"date":"2023-01-13","close":7846.1924},{"date":"2023-01-16","close":7906.0493},{"date":"2023-01-17","close":7886.0972},{"date":"2023-01-18","close":8100.583},{"date":"2023-01-19","close":7901.061},{"date":"2023-01-20","close":7930.9893},{"date":"2023-01-25","close":8225.2842},{"date":"2023-01-26","close":8250.2246},{"date":"2023-01-27","close":8384.9014},{"date":"2023-01-30","close":8429.7939},{"date":"2023-01-31","close":8245.2363},{"date":"2023-02-01","close":8379.9131},{"date":"2023-02-02","close":8699.1484},{"date":"2023-02-03","close":8898.6699},{"date":"2023-02-06","close":8798.9092},{"date":"2023-02-07","close":8788.9326},{"date":"2023-02-08","close":9178.0},{"date":"2023-02-09","close":9108.168},{"date":"2023-02-10","close":8928.5977},{"date":"2023-02-13","close":8978.4785},{"date":"2023-02-14","close":8998.4307},{"date":"2023-02-15","close":9128.1201},{"date":"2023-02-16","close":9402.4619},{"date":"2023-02-17","close":9182.9883},{"date":"2023-02-20","close":9128.1201},{"date":"2023-02-21","close":9138.0957},{"date":"2023-02-22","close":9083.2275},{"date":"2023-02-23","close":9128.1201},{"date":"2023-02-24","close":9138.0957},{"date":"2023-02-27","close":9143.084},{"date":"2023-02-28","close":9178.0},{"date":"2023-03-02","close":9113.1553},{"date":"2023-03-03","close":9202.9404},{"date":"2023-03-06","close":9327.6416},{"date":"2023-03-07","close":9342.6055},{"date":"2023-03-08","close":9367.5459},{"date":"2023-03-09","close":9337.6172},{"date":"2023-03-10","close":8998.4307},{"date":"2023-03-13","close":8778.957},{"date":"2023-03-14","close":8669.2197},{"date":"2023-03-15","close":8963.5146},{"date":"2023-03-16","close":8853.7773},{"date":"2023-03-17","close":8903.6582},{"date":"2023-03-20","close":8893.6816},{"date":"2023-03-21","close":8948.5498},{"date":"2023-03-22","close":9118.1436},{"date":"2023-03-23","close":8694.1602},{"date":"2023-03-24","close":8983.4668},{"date":"2023-03-27","close":9008.4072},{"date":"2023-03-28","close":9008.4072},{"date":"2023-03-29","close":8963.5146},{"date":"2023-03-30","close":8998.4307},{"date":"2023-03-31","close":9038.335},{"date":"2023-04-03","close":9447.3545},{"date":"2023-04-04","close":9327.6416},{"date":"2023-04-05","close":9337.6172},{"date":"2023-04-06","close":9158.0479},{"date":"2023-04-07","close":9227.8809},{"date":"2023-04-10","close":9257.8086},{"date":"2023-04-11","close":9247.833},{"date":"2023-04-12","close":9272.7734},{"date":"2023-04-13","close":9272.7734},{"date":"2023-04-14","close":9267.7852},{"date":"2023-04-17","close":9327.6416},{"date":"2023-04-18","close":9407.4502},{"date":"2023-04-19","close":9342.6055},{"date":"2023-04-20","close":9242.8447},{"date":"2023-04-21","close":9257.8086},{"date":"2023-04-24","close":9362.5576},{"date":"2023-04-25","close":9093.2031},{"date":"2023-04-26","close":8823.8496},{"date":"2023-04-27","close":8868.7412},{"date":"2023-04-28","close":8878.7178},{"date":"2023-05-02","close":8754.0166},{"date":"2023-05-03","close":8664.2314},{"date":"2023-05-04","close":8554.4951},{"date":"2023-05-08","close":8813.873},{"date":"2023-05-09","close":8998.4307},{"date":"2023-05-10","close":9038.335},{"date":"2023-05-11","close":9222.8926},{"date":"2023-05-12","close":9232.8691},{"date":"2023-05-15","close":9182.9883},{"date":"2023-05-16","close":9257.8086},{"date":"2023-05-17","close":9207.9287},{"date":"2023-05-18","close":9259.0},{"date":"2023-05-19","close":9317.665},{"date":"2023-05-22","close":9372.5342},{"date":"2023-05-23","close":9447.3545},{"date":"2023-05-24","close":9359.0},{"date":"2023-05-25","close":9552.1035},{"date":"2023-05-26","close":9587.0195},{"date":"2023-05-30","close":9736.6611},{"date":"2023-05-31","close":9786.542},{"date":"2023-06-01","close":9676.8047},{"date":"2023-06-02","close":9447.3545},{"date":"2023-06-05","close":9497.2354},{"date":"2023-06-07","close":9596.9961},{"date":"2023-06-08","close":9302.7012},{"date":"2023-06-09","close":9342.6055},{"date":"2023-06-12","close":9377.5225},{"date":"2023-06-13","close":9457.3311},{"date":"2023-06-14","close":9577.0439},{"date":"2023-06-15","close":9477.2832},{"date":"2023-06-16","close":9776.5654},{"date":"2023-06-19","close":9726.6846},{"date":"2023-06-20","close":9696.7568},{"date":"2023-06-21","close":9631.9121},{"date":"2023-06-22","close":9377.5225},{"date":"2023-06-23","close":9547.1152},{"date":"2023-06-26","close":9502.2227},{"date":"2023-06-27","close":9327.6416},{"date":"2023-06-28","close":9616.9482},{"date":"2023-06-29","close":9676.8047},{"date":"2023-06-30","close":9741.6494},{"date":"2023-07-03","close":9763.0},{"date":"2023-07-04","close":9658.0},{"date":"2023-07-05","close":9658.0},{"date":"2023-07-06","close":9484.0},{"date":"2023-07-07","close":9357.5693},{"date":"2023-07-10","close":9307.6895},{"date":"2023-07-11","close":9629.0},{"date":"2023-07-12","close":9648.0},{"date":"2023-07-13","close":9449.0},{"date":"2023-07-14","close":9382.5098},{"date":"2023-07-17","close":9397.4746},{"date":"2023-07-18","close":9449.0},{"date":"2023-07-19","close":9676.8047},{"date":"2023-07-20","close":9651.8643},{"date":"2023-07-21","close":9482.2705},{"date":"2023-07-24","close":9457.3311},{"date":"2023-07-25","close":9549.0},{"date":"2023-07-26","close":9596.9961},{"date":"2023-07-27","close":9748.0},{"date":"2023-07-28","close":9706.7324},{"date":"2023-07-31","close":9708.0},{"date":"2023-08-01","close":9893.0},{"date":"2023-08-02","close":10033.0},{"date":"2023-08-03","close":9741.6494},{"date":"2023-08-04","close":9716.709},{"date":"2023-08-07","close":9587.0195},{"date":"2023-08-08","close":9577.0439},{"date":"2023-08-09","close":9502.2227},{"date":"2023-08-10","close":9577.0439},{"date":"2023-08-11","close":9596.9961},{"date":"2023-08-14","close":9736.6611},{"date":"2023-08-16","close":9671.8164},{"date":"2023-08-17","close":9542.127},{"date":"2023-08-18","close":9337.6172},{"date":"2023-08-21","close":9542.127},{"date":"2023-08-22","close":9696.7568},{"date":"2023-08-23","close":9726.6846},{"date":"2023-08-24","close":9696.7568},{"date":"2023-08-25","close":9477.2832},{"date":"2023-08-28","close":9721.6973},{"date":"2023-08-29","close":9716.709},{"date":"2023-08-30","close":9781.5537},{"date":"2023-08-31","close":9826.4463},{"date":"2023-09-01","close":10115.752},{"date":"2023-09-04","close":10110.7646},{"date":"2023-09-05","close":10185.585},{"date":"2023-09-06","close":10255.418},{"date":"2023-09-07","close":10025.9678},{"date":"2023-09-08","close":10200.5488},{"date":"2023-09-11","close":10265.3936},{"date":"2023-09-12","close":10345.2021},{"date":"2023-09-13","close":10175.6094},{"date":"2023-09-14","close":10200.5488},{"date":"2023-09-15","close":10210.5254},{"date":"2023-09-18","close":9896.2783},{"date":"2023-09-19","close":10040.9316},{"date":"2023-09-20","close":10095.7998},{"date":"2023-09-21","close":10130.7168},{"date":"2023-09-22","close":9961.123},{"date":"2023-09-25","close":9901.2666},{"date":"2023-09-26","close":9906.2549},{"date":"2023-09-27","close":10006.0156},{"date":"2023-10-04","close":9756.6133},{"date":"2023-10-05","close":9816.4697},{"date":"2023-10-06","close":9626.9238},{"date":"2023-10-10","close":10085.8242},{"date":"2023-10-11","close":10050.9082},{"date":"2023-10-12","close":10105.7764},{"date":"2023-10-13","close":9926.207},{"date":"2023-10-16","close":9911.2422},{"date":"2023-10-17","close":10140.6924},{"date":"2023-10-18","close":10175.6094},{"date":"2023-10-19","close":10145.6807},{"date":"2023-10-20","close":10030.9561},{"date":"2023-10-23","close":9991.0518},{"date":"2023-10-24","close":9731.6729},{"date":"2023-10-25","close":10045.9199},{"date":"2023-10-26","close":9517.1875},{"date":"2023-10-27","close":9606.9717},{"date":"2023-10-30","close":9527.1631},{"date":"2023-10-31","close":9342.6055},{"date":"2023-11-01","close":9676.8047},{"date":"2023-11-02","close":9656.8525},{"date":"2023-11-03","close":9542.127},{"date":"2023-11-06","close":9572.0557},{"date":"2023-11-07","close":9502.2227},{"date":"2023-11-08","close":9557.0918},{"date":"2023-11-09","close":9621.9365},{"date":"2023-11-10","close":9781.5537},{"date":"2023-11-13","close":9976.0869},{"date":"2023-11-14","close":10075.8477},{"date":"2023-11-15","close":10205.5371},{"date":"2023-11-16","close":10070.8604},{"date":"2023-11-17","close":10040.9316},{"date":"2023-11-20","close":10105.7764},{"date":"2023-11-21","close":10110.7646},{"date":"2023-11-22","close":10245.4414},{"date":"2023-11-23","close":10300.3096},{"date":"2023-11-24","close":10300.3096},{"date":"2023-11-27","close":10345.2021},{"date":"2023-11-28","close":10275.3701},{"date":"2023-11-29","close":10375.1309},{"date":"2023-11-30","close":10569.6641},{"date":"2023-12-01","close":10699.3535},{"date":"2023-12-04","close":10908.8516},{"date":"2023-12-05","close":10958.7314},{"date":"2023-12-06","close":11118.3496},{"date":"2023-12-07","close":11163.2412},{"date":"2023-12-08","close":10908.8516},{"date":"2023-12-11","close":11208.1338},{"date":"2023-12-12","close":11307.8945},{"date":"2023-12-13","close":11442.5723},{"date":"2023-12-14","close":11422.6201},{"date":"2023-12-15","close":11432.5957},{"date":"2023-12-18","close":11602.1895},{"date":"2023-12-19","close":11632.1182},{"date":"2023-12-20","close":11841.6152},{"date":"2023-12-21","close":11691.9746},{"date":"2023-12-22","close":11662.0459},{"date":"2023-12-26","close":11716.9141},{"date":"2023-12-27","close":11786.7471},{"date":"2023-12-28","close":11672.0225},{"date":"2024-01-02","close":11612.165},{"date":"2024-01-03","close":11412.6436},{"date":"2024-01-04","close":11223.0977},{"date":"2024-01-05","close":11083.4326},{"date":"2024-01-08","close":11153.2656},{"date":"2024-01-09","close":11362.7637},{"date":"2024-01-10","close":11607.1777},{"date":"2024-01-11","close":11791.7354},{"date":"2024-01-12","close":11821.6631},{"date":"2024-01-15","close":12051.1133},{"date":"2024-01-16","close":11961.3281},{"date":"2024-01-17","close":12051.1133},{"date":"2024-01-18","close":11978.0},{"date":"2024-01-19","close":12096.0059},{"date":"2024-01-22","close":12240.6592},{"date":"2024-01-23","close":12425.2168},{"date":"2024-01-24","close":12470.1094},{"date":"2024-01-25","close":12360.3721},{"date":"2024-01-26","close":12240.6592},{"date":"2024-01-29","close":12310.4912},{"date":"2024-01-30","close":12559.8936},{"date":"2024-01-31","close":12445.1689},{"date":"2024-02-01","close":12190.7783},{"date":"2024-02-02","close":12345.4082},{"date":"2024-02-05","close":12185.791},{"date":"2024-02-06","close":11941.376},{"date":"2024-02-07","close":12175.8145},{"date":"2024-02-08","close":12290.5391},{"date":"2024-02-13","close":12769.3916},{"date":"2024-02-14","close":12589.8223},{"date":"2024-02-15","close":12829.248},{"date":"2024-02-16","close":12664.6426},{"date":"2024-02-19","close":12644.6904},{"date":"2024-02-20","close":12544.9297},{"date":"2024-02-21","close":12125.9336},{"date":"2024-02-22","close":11751.8311},{"date":"2024-02-23","close":11906.46},{"date":"2024-02-26","close":12096.0059},{"date":"2024-02-27","close":12190.7783},{"date":"2024-02-28","close":12340.4199},{"date":"2024-02-29","close":12380.3242},{"date":"2024-03-04","close":12365.3604},{"date":"2024-03-05","close":12315.4795},{"date":"2024-03-06","close":12160.8506},{"date":"2024-03-07","close":12130.9219},{"date":"2024-03-08","close":12120.9463},{"date":"2024-03-11","close":12051.1133},{"date":"2024-03-12","close":12155.8623},{"date":"2024-03-13","close":12205.7432},{"date":"2024-03-14","close":12345.4082},{"date":"2024-03-15","close":12280.5635},{"date":"2024-03-18","close":12230.6826},{"date":"2024-03-19","close":12016.1973},{"date":"2024-03-20","close":12081.042},{"date":"2024-03-21","close":12275.5752},{"date":"2024-03-22","close":12370.3477},{"date":"2024-03-25","close":12195.7666},{"date":"2024-03-26","close":12190.7783},{"date":"2024-03-27","close":12250.6348},{"date":"2024-03-28","close":12160.8506},{"date":"2024-03-29","close":12155.8623},{"date":"2024-04-01","close":12195.7666},{"date":"2024-04-02","close":12205.7432},{"date":"2024-04-03","close":12100.9941},{"date":"2024-04-04","close":12140.8984},{"date":"2024-04-05","close":11871.5439},{"date":"2024-04-08","close":12086.0293},{"date":"2024-04-09","close":12110.9697},{"date":"2024-04-11","close":12145.8857},{"date":"2024-04-12","close":12280.5635},{"date":"2024-04-15","close":12110.9697},{"date":"2024-04-16","close":11746.8428},{"date":"2024-04-17","close":11771.7832},{"date":"2024-04-18","close":11667.0342},{"date":"2024-04-19","close":11457.5361},{"date":"2024-04-22","close":11527.3691},{"date":"2024-04-23","close":11632.1182},{"date":"2024-04-24","close":11971.3047},{"date":"2024-04-25","close":11971.3047},{"date":"2024-04-26","close":11976.293},{"date":"2024-04-29","close":12061.0898},{"date":"2024-04-30","close":12081.042},{"date":"2024-05-02","close":11971.3047},{"date":"2024-05-03","close":12086.0293},{"date":"2024-05-07","close":12016.1973},{"date":"2024-05-08","close":12046.125},{"date":"2024-05-09","close":12120.9463},{"date":"2024-05-10","close":11996.2451},{"date":"2024-05-13","close":12026.1729},{"date":"2024-05-14","close":12086.0293},{"date":"2024-05-16","close":12220.707},{"date":"2024-05-17","close":12180.8027},{"date":"2024-05-20","close":12305.5039},{"date":"2024-05-21","close":12305.5039},{"date":"2024-05-22","close":12215.7188},{"date":"2024-05-23","close":12245.6475},{"date":"2024-05-24","close":12195.7666},{"date":"2024-05-27","close":12230.6826},{"date":"2024-05-28","close":12145.8857},{"date":"2024-05-29","close":12046.125},{"date":"2024-05-30","close":11996.2451},{"date":"2024-05-31","close":11871.5439},{"date":"2024-06-03","close":11871.5439},{"date":"2024-06-04","close":11711.9268},{"date":"2024-06-05","close":11642.0938},{"date":"2024-06-07","close":11871.5439},{"date":"2024-06-10","close":11861.5674},{"date":"2024-06-11","close":12021.1855},{"date":"2024-06-12","close":12091.0176},{"date":"2024-06-13","close":12180.8027},{"date":"2024-06-14","close":12046.125},{"date":"2024-06-17","close":11971.3047},{"date":"2024-06-18","close":11931.4004},{"date":"2024-06-19","close":11816.6758},{"date":"2024-06-20","close":11826.6514},{"date":"2024-06-21","close":11861.5674},{"date":"2024-06-24","close":11921.4238},{"date":"2024-06-25","close":12006.2207},{"date":"2024-06-26","close":12041.1377},{"date":"2024-06-27","close":12036.1494},{"date":"2024-06-28","close":12260.6113},{"date":"2024-07-01","close":12470.1094},{"date":"2024-07-02","close":12485.0732},{"date":"2024-07-03","close":12569.8701},{"date":"2024-07-04","close":12584.834},{"date":"2024-07-05","close":12524.9775},{"date":"2024-07-08","close":12490.0615},{"date":"2024-07-09","close":12539.9414},{"date":"2024-07-10","close":12280.5635},{"date":"2024-07-11","close":12230.6826},{"date":"2024-07-12","close":12445.1689},{"date":"2024-07-15","close":12689.583},{"date":"2024-07-16","close":12714.5234},{"date":"2024-07-17","close":12754.4277},{"date":"2024-07-18","close":12649.6787},{"date":"2024-07-19","close":12270.5869},{"date":"2024-07-22","close":12460.1328},{"date":"2024-07-23","close":12340.4199},{"date":"2024-07-24","close":12470.1094},{"date":"2024-07-25","close":12155.8623},{"date":"2024-07-26","close":12215.7188},{"date":"2024-07-29","close":12460.1328},{"date":"2024-07-30","close":12280.5635},{"date":"2024-07-31","close":12365.3604},{"date":"2024-08-01","close":12470.1094},{"date":"2024-08-02","close":11846.6035},{"date":"2024-08-05","close":11198.1582},{"date":"2024-08-06","close":11372.7393},{"date":"2024-08-07","close":11721.9023},{"date":"2024-08-08","close":11876.5322},{"date":"2024-08-09","close":12096.0059},{"date":"2024-08-12","close":12190.7783},{"date":"2024-08-13","close":11991.2568},{"date":"2024-08-14","close":12190.7783},{"date":"2024-08-16","close":12500.0371},{"date":"2024-08-19","close":12235.6709},{"date":"2024-08-20","close":12505.0254},{"date":"2024-08-21","close":12495.0488},{"date":"2024-08-22","close":12669.6309},{"date":"2024-08-23","close":12505.0254},{"date":"2024-08-26","close":12539.9414},{"date":"2024-08-27","close":12602.0},{"date":"2024-08-28","close":12629.7266},{"date":"2024-08-29","close":12450.1572},{"date":"2024-08-30","close":12505.0254},{"date":"2024-09-02","close":12609.7744},{"date":"2024-09-03","close":12559.8936},{"date":"2024-09-04","close":12150.874},{"date":"2024-09-05","close":12011.209},{"date":"2024-09-06","close":11911.4482},{"date":"2024-09-09","close":11776.7705},{"date":"2024-09-10","close":11771.7832},{"date":"2024-09-11","close":11706.9385},{"date":"2024-09-12","close":12031.1611},{"date":"2024-09-13","close":11986.2686},{"date":"2024-09-19","close":12300.5156},{"date":"2024-09-20","close":12235.6709},{"date":"2024-09-23","close":12519.9893},{"date":"2024-09-24","close":12485.0732},{"date":"2024-09-25","close":12340.4199},{"date":"2024-09-26","close":12455.1445},{"date":"2024-09-27","close":12380.3242},{"date":"2024-09-30","close":12230.6826},{"date":"2024-10-02","close":12001.2334},{"date":"2024-10-04","close":12265.5996},{"date":"2024-10-07","close":12495.0488},{"date":"2024-10-08","close":12500.0371},{"date":"2024-10-10","close":12948.9609},{"date":"2024-10-11","close":13263.208},{"date":"2024-10-14","close":13437.7891},{"date":"2024-10-15","close":13507.6221},{"date":"2024-10-16","close":13462.7295},{"date":"2024-10-17","close":13452.7539},{"date":"2024-10-18","close":13233.2793},{"date":"2024-10-21","close":13348.0049},{"date":"2024-10-22","close":13323.0645},{"date":"2024-10-23","close":13328.0527},{"date":"2024-10-24","close":13013.8057},{"date":"2024-10-25","close":13153.4707},{"date":"2024-10-28","close":13038.7461},{"date":"2024-10-29","close":13078.6504},{"date":"2024-10-30","close":13076.0},{"date":"2024-10-31","close":12869.1523},{"date":"2024-11-01","close":12804.3076},{"date":"2024-11-04","close":12769.3916},{"date":"2024-11-05","close":12847.0},{"date":"2024-11-06","close":13362.9688},{"date":"2024-11-07","close":13762.0127},{"date":"2024-11-08","close":13811.8926},{"date":"2024-11-11","close":14021.3906},{"date":"2024-11-12","close":14290.7451},{"date":"2024-11-13","close":14330.6494},{"date":"2024-11-14","close":14315.6855},{"date":"2024-11-15","close":14006.4268},{"date":"2024-11-18","close":13881.7256},{"date":"2024-11-19","close":13737.0723},{"date":"2024-11-20","close":13921.6299},{"date":"2024-11-21","close":13906.666},{"date":"2024-11-22","close":14295.7334},{"date":"2024-11-25","close":14320.6729},{"date":"2024-11-26","close":14215.9238},{"date":"2024-11-27","close":14480.291},{"date":"2024-11-28","close":14560.0996},{"date":"2024-11-29","close":14245.8525},{"date":"2024-12-02","close":14355.5898},{"date":"2024-12-03","close":14465.3262},{"date":"2024-12-04","close":14585.0391},{"date":"2024-12-05","close":14904.2744},{"date":"2024-12-06","close":14784.5615},{"date":"2024-12-09","close":15238.4736},{"date":"2024-12-10","close":14964.1309},{"date":"2024-12-11","close":14749.6445},{"date":"2024-12-12","close":15004.0352},{"date":"2024-12-13","close":15253.4375},{"date":"2024-12-16","close":14814.4893},{"date":"2024-12-17","close":15043.9395},{"date":"2024-12-18","close":14854.3936},{"date":"2024-12-19","close":14325.6611},{"date":"2024-12-20","close":14171.0322},{"date":"2024-12-23","close":14545.1348},{"date":"2024-12-24","close":14405.4697},{"date":"2024-12-26","close":14639.9082},{"date":"2024-12-27","close":14759.6211},{"date":"2024-12-30","close":14649.8838},{"date":"2025-01-02","close":14545.1348},{"date":"2025-01-03","close":14495.2549},{"date":"2025-01-06","close":14600.0039},{"date":"2025-01-07","close":14315.6855},{"date":"2025-01-08","close":14305.709},{"date":"2025-01-09","close":14325.6611},{"date":"2025-01-10","close":14370.5537},{"date":"2025-01-13","close":14220.9121},{"date":"2025-01-14","close":14161.0557},{"date":"2025-01-15","close":14250.8408},{"date":"2025-01-16","close":14415.4463},{"date":"2025-01-17","close":14580.0518},{"date":"2025-01-20","close":14465.3262},{"date":"2025-01-21","close":14285.7568},{"date":"2025-01-22","close":14500.2432},{"date":"2025-01-23","close":14595.0156},{"date":"2025-01-24","close":14629.9316},{"date":"2025-01-31","close":15358.1865},{"date":"2025-02-03","close":14969.1191},{"date":"2025-02-04","close":15288.3535},{"date":"2025-02-05","close":15433.0068},{"date":"2025-02-06","close":15737.2773},{"date":"2025-02-07","close":15437.9951},{"date":"2025-02-10","close":15602.6006},{"date":"2025-02-11","close":15702.3613},{"date":"2025-02-12","close":15717.3252},{"date":"2025-02-13","close":15777.1816},{"date":"2025-02-14","close":16121.3574},{"date":"2025-02-17","close":16231.0938},{"date":"2025-02-18","close":16425.627},{"date":"2025-02-19","close":16305.9141},{"date":"2025-02-20","close":16156.2734},{"date":"2025-02-21","close":15752.2422},{"date":"2025-02-24","close":15308.3057},{"date":"2025-02-25","close":15118.7598},{"date":"2025-02-26","close":15004.0352},{"date":"2025-02-27","close":15278.3779},{"date":"2025-02-28","close":15123.748},{"date":"2025-03-04","close":14994.0586},{"date":"2025-03-05","close":15228.4971},{"date":"2025-03-06","close":15218.5215},{"date":"2025-03-07","close":14874.3457},{"date":"2025-03-10","close":14904.2744},{"date":"2025-03-11","close":14385.5176},{"date":"2025-03-12","close":14465.3262},{"date":"2025-03-13","close":14315.6855},{"date":"2025-03-14","close":14280.7686},{"date":"2025-03-17","close":14470.3145},{"date":"2025-03-18","close":14849.4062},{"date":"2025-03-19","close":14864.3701},{"date":"2025-03-20","close":15173.6289},{"date":"2025-03-21","close":14999.0469},{"date":"2025-03-24","close":15148.6885},{"date":"2025-03-25","close":15228.4971},{"date":"2025-03-26","close":15457.9473},{"date":"2025-03-27","close":15173.6289},{"date":"2025-03-28","close":15073.8682},{"date":"2025-03-31","close":14619.9561},{"date":"2025-04-01","close":14490.2666},{"date":"2025-04-02","close":14550.123},{"date":"2025-04-03","close":14440.3867},{"date":"2025-04-04","close":13966.5225},{"date":"2025-04-07","close":12958.9375},{"date":"2025-04-08","close":13687.1914},{"date":"2025-04-09","close":13308.1006},{"date":"2025-04-10","close":14215.9238},{"date":"2025-04-11","close":14300.7207},{"date":"2025-04-14","close":14225.9004},{"date":"2025-04-15","close":14210.9365},{"date":"2025-04-16","close":14056.3066},{"date":"2025-04-17","close":14106.1875},{"date":"2025-04-18","close":14096.2109},{"date":"2025-04-21","close":13786.9521},{"date":"2025-04-22","close":13482.6816},{"date":"2025-04-23","close":13946.5703},{"date":"2025-04-24","close":14071.2715},{"date":"2025-04-25","close":14425.4219},{"date":"2025-04-28","close":14490.2666},{"date":"2025-04-29","close":14769.5967},{"date":"2025-04-30","close":14694.7764},{"date":"2025-05-02","close":14664.8486},{"date":"2025-05-07","close":14864.3701},{"date":"2025-05-08","close":14789.5488},{"date":"2025-05-09","close":14739.6689},{"date":"2025-05-12","close":14694.7764},{"date":"2025-05-13","close":15038.9512},{"date":"2025-05-14","close":14939.1904},{"date":"2025-05-15","close":14869.3584},{"date":"2025-05-16","close":14719.7168},{"date":"2025-05-19","close":14699.7646},{"date":"2025-05-20","close":14629.9316},{"date":"2025-05-21","close":14609.9795},{"date":"2025-05-22","close":14425.4219},{"date":"2025-05-23","close":14425.4219},{"date":"2025-05-26","close":14644.8965},{"date":"2025-05-27","close":14699.7646},{"date":"2025-05-28","close":14959.1426},{"date":"2025-05-29","close":14994.0586},{"date":"2025-05-30","close":14480.291},{"date":"2025-06-02","close":14644.8965},{"date":"2025-06-04","close":14994.0586},{"date":"2025-06-05","close":14819.4775},{"date":"2025-06-09","close":15004.0352},{"date":"2025-06-10","close":14899.2861},{"date":"2025-06-11","close":14964.1309},{"date":"2025-06-12","close":14879.334},{"date":"2025-06-13","close":14669.8359},{"date":"2025-06-16","close":14784.5615},{"date":"2025-06-17","close":15048.9277},{"date":"2025-06-18","close":15223.5088},{"date":"2025-06-19","close":15268.4014},{"date":"2025-06-20","close":15108.7842},{"date":"2025-06-23","close":15163.6523},{"date":"2025-06-24","close":15358.1865},{"date":"2025-06-25","close":15368.1621},{"date":"2025-06-26","close":15318.2822},{"date":"2025-06-27","close":15273.3896},{"date":"2025-06-30","close":15068.8799},{"date":"2025-07-01","close":15288.3535},{"date":"2025-07-02","close":15223.5088},{"date":"2025-07-03","close":15153.6768},{"date":"2025-07-04","close":15393.1025},{"date":"2025-07-07","close":15467.9229},{"date":"2025-07-08","close":15433.0068},{"date":"2025-07-09","close":15482.8877},{"date":"2025-07-10","close":15662.457},{"date":"2025-07-11","close":15283.3652},{"date":"2025-07-14","close":14699.7646},{"date":"2025-07-15","close":14774.585},{"date":"2025-07-16","close":14819.4775},{"date":"2025-07-17","close":14849.4062},{"date":"2025-07-18","close":15028.9756},{"date":"2025-07-21","close":15083.8438},{"date":"2025-07-22","close":15128.7363},{"date":"2025-07-23","close":14954.1543},{"date":"2025-07-24","close":14959.1426},{"date":"2025-07-25","close":14914.25},{"date":"2025-07-28","close":14974.1064},{"date":"2025-07-29","close":15043.9395},{"date":"2025-07-30","close":14999.0469},{"date":"2025-07-31","close":14914.25},{"date":"2025-08-01","close":14515.207},{"date":"2025-08-04","close":14310.6973},{"date":"2025-08-05","close":14545.1348},{"date":"2025-08-06","close":14235.876},{"date":"2025-08-07","close":14415.4463},{"date":"2025-08-08","close":14066.2832},{"date":"2025-08-11","close":13791.9404},{"date":"2025-08-12","close":13602.3945},{"date":"2025-08-13","close":14061.2949},{"date":"2025-08-14","close":14250.8408},{"date":"2025-08-18","close":14096.2109},{"date":"2025-08-19","close":14215.9238},{"date":"2025-08-20","close":14091.2236},{"date":"2025-08-21","close":14185.9961},{"date":"2025-08-22","close":14146.0918},{"date":"2025-08-25","close":14280.7686},{"date":"2025-08-26","close":14171.0322},{"date":"2025-08-27","close":14220.9121},{"date":"2025-08-28","close":14285.7568},{"date":"2025-08-29","close":14555.1113},{"date":"2025-09-01","close":14385.5176},{"date":"2025-09-02","close":14435.3984},{"date":"2025-09-03","close":14270.793},{"date":"2025-09-04","close":14215.9238},{"date":"2025-09-05","close":14355.5898},{"date":"2025-09-08","close":14380.5293},{"date":"2025-09-09","close":14585.0391},{"date":"2025-09-10","close":14520.1953},{"date":"2025-09-11","close":14365.5654},{"date":"2025-09-12","close":14415.4463},{"date":"2025-09-15","close":14415.4463},{"date":"2025-09-16","close":14425.4219},{"date":"2025-09-17","close":14250.8408},{"date":"2025-09-18","close":14405.4697},{"date":"2025-09-19","close":14994.0586},{"date":"2025-09-22","close":15083.8438},{"date":"2025-09-23","close":15213.5332},{"date":"2025-09-24","close":14994.0586},{"date":"2025-09-25","close":14849.4062},{"date":"2025-09-26","close":15058.9033},{"date":"2025-09-29","close":15088.832},{"date":"2025-09-30","close":15108.7842},{"date":"2025-10-01","close":14919.2383},{"date":"2025-10-02","close":14989.0713},{"date":"2025-10-10","close":15552.7197},{"date":"2025-10-13","close":15223.5088},{"date":"2025-10-14","close":15228.4971},{"date":"2025-10-15","close":15004.0352},{"date":"2025-10-16","close":14899.2861},{"date":"2025-10-17","close":14724.7051},{"date":"2025-10-20","close":14759.6211},{"date":"2025-10-21","close":15018.999},{"date":"2025-10-22","close":15203.5566},{"date":"2025-10-23","close":15233.4854},{"date":"2025-10-24","close":15308.3057},{"date":"2025-10-27","close":15527.7793},{"date":"2025-10-28","close":15467.9229},{"date":"2025-10-29","close":15527.7793},{"date":"2025-10-30","close":14834.4414},{"date":"2025-10-31","close":14804.5137},{"date":"2025-11-03","close":14909.2627},{"date":"2025-11-04","close":14959.1426},{"date":"2025-11-05","close":14709.7402},{"date":"2025-11-06","close":14739.6689},{"date":"2025-11-07","close":14689.7881},{"date":"2025-11-10","close":14789.5488},{"date":"2025-11-11","close":14999.0469},{"date":"2025-11-12","close":15118.7598},{"date":"2025-11-13","close":14899.2861},{"date":"2025-11-14","close":14365.5654},{"date":"2025-11-17","close":14505.2305},{"date":"2025-11-18","close":14176.0195},{"date":"2025-11-19","close":14151.0801},{"date":"2025-11-20","close":14280.7686},{"date":"2025-11-21","close":13806.9043},{"date":"2025-11-24","close":13886.7139},{"date":"2025-11-25","close":13916.6416},{"date":"2025-11-26","close":14056.3066},{"date":"2025-11-27","close":13876.7373},{"date":"2025-11-28","close":13931.6055},{"date":"2025-12-01","close":13991.4619},{"date":"2025-12-02","close":13996.4502},{"date":"2025-12-03","close":14181.0078},{"date":"2025-12-04","close":14400.4814},{"date":"2025-12-05","close":14450.3623},{"date":"2025-12-08","close":14440.3867},{"date":"2025-12-09","close":14410.458},{"date":"2025-12-10","close":14455.3506},{"date":"2025-12-11","close":14490.2666},{"date":"2025-12-12","close":14545.1348},{"date":"2025-12-15","close":14270.793},{"date":"2025-12-16","close":14121.1514},{"date":"2025-12-17","close":14111.1758},{"date":"2025-12-18","close":14051.3184},{"date":"2025-12-19","close":14176.0195},{"date":"2025-12-22","close":14200.96},{"date":"2025-12-23","close":14240.8643},{"date":"2025-12-24","close":13742.0605},{"date":"2025-12-26","close":13767.0},{"date":"2025-12-29","close":13680.0},{"date":"2025-12-30","close":13505.0},{"date":"2026-01-02","close":13530.0},{"date":"2026-01-05","close":13260.0},{"date":"2026-01-06","close":13385.0},{"date":"2026-01-07","close":13500.0},{"date":"2026-01-08","close":13780.0},{"date":"2026-01-09","close":13660.0},{"date":"2026-01-12","close":13685.0},{"date":"2026-01-13","close":13760.0},{"date":"2026-01-14","close":13705.0},{"date":"2026-01-15","close":13550.0},{"date":"2026-01-16","close":13535.0},{"date":"2026-01-19","close":13245.0},{"date":"2026-01-20","close":13280.0},{"date":"2026-01-21","close":13005.0},{"date":"2026-01-22","close":13105.0},{"date":"2026-01-23","close":13345.0},{"date":"2026-01-26","close":13035.0},{"date":"2026-01-27","close":13390.0},{"date":"2026-01-28","close":13240.0},{"date":"2026-01-29","close":13040.0},{"date":"2026-01-30","close":12465.0},{"date":"2026-02-02","close":12640.0},{"date":"2026-02-03","close":12665.0},{"date":"2026-02-04","close":12135.0},{"date":"2026-02-05","close":12100.0},{"date":"2026-02-06","close":11865.0},{"date":"2026-02-09","close":12145.0},{"date":"2026-02-10","close":12225.0},{"date":"2026-02-11","close":12410.0},{"date":"2026-02-12","close":12285.0},{"date":"2026-02-13","close":12060.0},{"date":"2026-02-19","close":12100.0},{"date":"2026-02-20","close":11960.0},{"date":"2026-02-23","close":11265.0},{"date":"2026-02-24","close":10800.0},{"date":"2026-02-25","close":10750.0},{"date":"2026-02-26","close":10805.0},{"date":"2026-02-27","close":11060.0},{"date":"2026-03-03","close":11160.0},{"date":"2026-03-04","close":11470.0},{"date":"2026-03-05","close":11590.0},{"date":"2026-03-06","close":12040.0},{"date":"2026-03-09","close":11850.0},{"date":"2026-03-10","close":11920.0},{"date":"2026-03-11","close":11855.0},{"date":"2026-03-12","close":11920.0},{"date":"2026-03-13","close":12000.0},{"date":"2026-03-16","close":12095.0},{"date":"2026-03-17","close":11730.0},{"date":"2026-03-18","close":11830.0},{"date":"2026-03-19","close":11860.0},{"date":"2026-03-20","close":11815.0},{"date":"2026-03-23","close":11710.0},{"date":"2026-03-24","close":11745.0},{"date":"2026-03-25","close":11450.0},{"date":"2026-03-26","close":11420.0},{"date":"2026-03-27","close":11555.0},{"date":"2026-03-30","close":11010.0},{"date":"2026-03-31","close":11305.0},{"date":"2026-04-01","close":11460.0},{"date":"2026-04-02","close":11545.0},{"date":"2026-04-03","close":11635.0},{"date":"2026-04-06","close":11665.0},{"date":"2026-04-07","close":11680.0},{"date":"2026-04-08","close":11930.0},{"date":"2026-04-09","close":11635.0},{"date":"2026-04-10","close":11205.0},{"date":"2026-04-13","close":10590.0},{"date":"2026-04-14","close":10995.0},{"date":"2026-04-15","close":10995.0},{"date":"2026-04-16","close":11510.0},{"date":"2026-04-17","close":11805.0},{"date":"2026-04-20","close":11585.0},{"date":"2026-04-21","close":11950.0},{"date":"2026-04-22","close":12390.0},{"date":"2026-04-23","close":12290.0},{"date":"2026-04-24","close":12000.0},{"date":"2026-04-27","close":11860.0},{"date":"2026-04-28","close":12110.0},{"date":"2026-04-29","close":12090.0},{"date":"2026-04-30","close":12130.0},{"date":"2026-05-04","close":12125.0},{"date":"2026-05-06","close":12365.0},{"date":"2026-05-07","close":12500.0},{"date":"2026-05-08","close":13460.0},{"date":"2026-05-11","close":13820.0},{"date":"2026-05-12","close":13710.0},{"date":"2026-05-13","close":13695.0},{"date":"2026-05-14","close":13820.0},{"date":"2026-05-15","close":13900.0},{"date":"2026-05-18","close":14330.0},{"date":"2026-05-19","close":15070.0},{"date":"2026-05-20","close":14995.0},{"date":"2026-05-21","close":15290.0},{"date":"2026-05-22","close":15395.0},{"date":"2026-05-26","close":15740.0},{"date":"2026-05-27","close":15360.0},{"date":"2026-05-28","close":14825.0},{"date":"2026-05-29","close":15340.0},{"date":"2026-06-01","close":16735.0},{"date":"2026-06-02","close":17860.0},{"date":"2026-06-04","close":16650.0},{"date":"2026-06-05","close":16900.0},{"date":"2026-06-08","close":16200.0},{"date":"2026-06-09","close":15885.0},{"date":"2026-06-10","close":15470.0},{"date":"2026-06-11","close":15595.0},{"date":"2026-06-12","close":15630.0},{"date":"2026-06-15","close":15800.0},{"date":"2026-06-16","close":15740.0},{"date":"2026-06-17","close":15585.0},{"date":"2026-06-18","close":15630.0},{"date":"2026-06-19","close":15425.0},{"date":"2026-06-22","close":15550.0},{"date":"2026-06-23","close":15090.0},{"date":"2026-06-24","close":15860.0},{"date":"2026-06-25","close":16010.0},{"date":"2026-06-26","close":15680.0},{"date":"2026-06-29","close":16755.0},{"date":"2026-06-30","close":17490.0},{"date":"2026-07-01","close":17930.0},{"date":"2026-07-02","close":18430.0},{"date":"2026-07-03","close":18350.0},{"date":"2026-07-06","close":18420.0},{"date":"2026-07-07","close":18785.0},{"date":"2026-07-08","close":18175.0},{"date":"2026-07-09","close":18135.0},{"date":"2026-07-10","close":18550.0},{"date":"2026-07-13","close":17725.0},{"date":"2026-07-14","close":17930.0},{"date":"2026-07-15","close":19055.0},{"date":"2026-07-16","close":18430.0},{"date":"2026-07-20","close":18225.0},{"date":"2026-07-21","close":18225.0},{"date":"2026-07-22","close":17550.0},{"date":"2026-07-23","close":16855.0},{"date":"2026-07-24","close":16440.0},{"date":"2026-07-27","close":17060.0},{"date":"2026-07-28","close":16685.0},{"date":"2026-07-29","close":16325.0},{"date":"2026-07-30","close":16155.0},{"date":"2026-07-31","close":16230.0},{"date":"2026-08-03","close":16445.0},{"date":"2026-08-04","close":17130.0},{"date":"2026-08-05","close":17925.0},{"date":"2026-08-06","close":17680.0},{"date":"2026-08-07","close":17660.0},{"date":"2026-08-10","close":17900.0},{"date":"2026-08-11","close":18495.0},{"date":"2026-08-12","close":18435.0},{"date":"2026-08-13","close":18350.0},{"date":"2026-08-14","close":19080.0},{"date":"2026-08-18","close":17955.0},{"date":"2026-08-19","close":17725.0},{"date":"2026-08-20","close":17440.0},{"date":"2026-08-21","close":16705.0},{"date":"2026-08-24","close":16825.0},{"date":"2026-08-25","close":16800.0},{"date":"2026-08-26","close":16420.0},{"date":"2026-08-27","close":17295.0},{"date":"2026-08-28","close":18265.0},{"date":"2026-08-31","close":17720.0},{"date":"2026-09-01","close":18150.0},{"date":"2026-09-02","close":17075.0},{"date":"2026-09-03","close":16925.0},{"date":"2026-09-04","close":17050.0},{"date":"2026-09-07","close":16850.0},{"date":"2026-09-08","close":16765.0},{"date":"2026-09-09","close":16530.0},{"date":"2026-09-10","close":16670.0},{"date":"2026-09-11","close":16695.0},{"date":"2026-09-14","close":16795.0},{"date":"2026-09-15","close":18335.0},{"date":"2026-09-16","close":18700.0},{"date":"2026-09-17","close":18910.0},{"date":"2026-09-18","close":19080.0},{"date":"2026-09-21","close":18620.0},{"date":"2026-09-22","close":18930.0},{"date":"2026-09-23","close":19205.0},{"date":"2026-09-28","close":18400.0},{"date":"2026-09-29","close":18670.0},{"date":"2026-09-30","close":18705.0},{"date":"2026-10-01","close":19200.0},{"date":"2026-10-02","close":19175.0},{"date":"2026-10-06","close":19615.0},{"date":"2026-10-07","close":19800.0},{"date":"2026-10-08","close":19370.0},{"date":"2026-10-12","close":20470.0},{"date":"2026-10-13","close":19785.0},{"date":"2026-10-14","close":19820.0},{"date":"2026-10-15","close":18845.0},{"date":"2026-10-16","close":19015.0},{"date":"2026-10-19","close":17995.0},{"date":"2026-10-20","close":17885.0},{"date":"2026-10-21","close":18165.0},{"date":"2026-10-22","close":18725.0},{"date":"2026-10-23","close":19100.0}],"chart_data":[{"date":"2024-10-23","open":13323,"high":13368,"low":13318,"close":13328,"volume":4725},{"date":"2024-10-24","open":13099,"high":13099,"low":12974,"close":13014,"volume":4901},{"date":"2024-10-25","open":13108,"high":13173,"low":13003,"close":13153,"volume":4832},{"date":"2024-10-28","open":13154,"high":13313,"low":13019,"close":13039,"volume":57810},{"date":"2024-10-29","open":12984,"high":13269,"low":12984,"close":13079,"volume":96812},{"date":"2024-10-30","open":13116,"high":13231,"low":13056,"close":13076,"volume":17887},{"date":"2024-10-31","open":12884,"high":12939,"low":12745,"close":12869,"volume":27996},{"date":"2024-11-01","open":12943,"high":12943,"low":12764,"close":12804,"volume":5941},{"date":"2024-11-04","open":12824,"high":12824,"low":12664,"close":12769,"volume":5688},{"date":"2024-11-05","open":12777,"high":12916,"low":12777,"close":12847,"volume":6582},{"date":"2024-11-06","open":13004,"high":13408,"low":13004,"close":13363,"volume":40249},{"date":"2024-11-07","open":13662,"high":13796,"low":13642,"close":13762,"volume":16677},{"date":"2024-11-08","open":13812,"high":13817,"low":13713,"close":13812,"volume":11480},{"date":"2024-11-11","open":13966,"high":14066,"low":13966,"close":14021,"volume":34570},{"date":"2024-11-12","open":14162,"high":14296,"low":14162,"close":14291,"volume":29101},{"date":"2024-11-13","open":14271,"high":14451,"low":14271,"close":14331,"volume":22557},{"date":"2024-11-14","open":14331,"high":14436,"low":14316,"close":14316,"volume":5564},{"date":"2024-11-15","open":14260,"high":14260,"low":13986,"close":14006,"volume":16283},{"date":"2024-11-18","open":13987,"high":13987,"low":13797,"close":13882,"volume":13712},{"date":"2024-11-19","open":13811,"high":13831,"low":13707,"close":13737,"volume":9381},{"date":"2024-11-20","open":13907,"high":13952,"low":13862,"close":13922,"volume":9370},{"date":"2024-11-21","open":14057,"high":14057,"low":13832,"close":13907,"volume":3815},{"date":"2024-11-22","open":14157,"high":14296,"low":14157,"close":14296,"volume":24398},{"date":"2024-11-25","open":14411,"high":14431,"low":14296,"close":14321,"volume":12196},{"date":"2024-11-26","open":14295,"high":14310,"low":14171,"close":14216,"volume":9804},{"date":"2024-11-27","open":14440,"high":14500,"low":14360,"close":14480,"volume":19942},{"date":"2024-11-28","open":14375,"high":14565,"low":14375,"close":14560,"volume":16632},{"date":"2024-11-29","open":14690,"high":14690,"low":14236,"close":14246,"volume":10053},{"date":"2024-12-02","open":14246,"high":14964,"low":14222,"close":14356,"volume":17971},{"date":"2024-12-03","open":14480,"high":14480,"low":14390,"close":14465,"volume":13796},{"date":"2024-12-04","open":14565,"high":14640,"low":14485,"close":14585,"volume":20780},{"date":"2024-12-05","open":14864,"high":14924,"low":14819,"close":14904,"volume":31855},{"date":"2024-12-06","open":14735,"high":14845,"low":14656,"close":14785,"volume":8986},{"date":"2024-12-09","open":14890,"high":15263,"low":14790,"close":15238,"volume":38196},{"date":"2024-12-10","open":15084,"high":15084,"low":14959,"close":14964,"volume":15683},{"date":"2024-12-11","open":14825,"high":14825,"low":14690,"close":14750,"volume":12169},{"date":"2024-12-12","open":14844,"high":15019,"low":14844,"close":15004,"volume":41986},{"date":"2024-12-13","open":15024,"high":15278,"low":15024,"close":15253,"volume":26788},{"date":"2024-12-16","open":14774,"high":14854,"low":14671,"close":14814,"volume":30809},{"date":"2024-12-17","open":14939,"high":15049,"low":14939,"close":15044,"volume":13298},{"date":"2024-12-18","open":15044,"high":15044,"low":14849,"close":14854,"volume":14477},{"date":"2024-12-19","open":14476,"high":14476,"low":14261,"close":14326,"volume":16730},{"date":"2024-12-20","open":14340,"high":14355,"low":14171,"close":14171,"volume":6739},{"date":"2024-12-23","open":14455,"high":14565,"low":14455,"close":14545,"volume":10919},{"date":"2024-12-24","open":14490,"high":14505,"low":14365,"close":14405,"volume":9514},{"date":"2024-12-26","open":14525,"high":14640,"low":14515,"close":14640,"volume":15676},{"date":"2024-12-27","open":14651,"high":14950,"low":14651,"close":14760,"volume":13541},{"date":"2024-12-30","open":14665,"high":14719,"low":14595,"close":14650,"volume":15284},{"date":"2025-01-02","open":14520,"high":14550,"low":14460,"close":14545,"volume":16421},{"date":"2025-01-03","open":14530,"high":14535,"low":14430,"close":14495,"volume":13149},{"date":"2025-01-06","open":14595,"high":14704,"low":14555,"close":14600,"volume":15661},{"date":"2025-01-07","open":14551,"high":14551,"low":14306,"close":14316,"volume":21007},{"date":"2025-01-08","open":14276,"high":14341,"low":14246,"close":14306,"volume":13288},{"date":"2025-01-09","open":14356,"high":14371,"low":13872,"close":14326,"volume":28449},{"date":"2025-01-10","open":14316,"high":14381,"low":14167,"close":14371,"volume":21683},{"date":"2025-01-13","open":14365,"high":14365,"low":14201,"close":14221,"volume":13252},{"date":"2025-01-14","open":14221,"high":14240,"low":14116,"close":14161,"volume":13990},{"date":"2025-01-15","open":14241,"high":14331,"low":14217,"close":14251,"volume":8397},{"date":"2025-01-16","open":14415,"high":14435,"low":14330,"close":14415,"volume":5034},{"date":"2025-01-17","open":14620,"high":14620,"low":14495,"close":14580,"volume":11134},{"date":"2025-01-20","open":14570,"high":14570,"low":14415,"close":14465,"volume":7235},{"date":"2025-01-21","open":14461,"high":14461,"low":14246,"close":14286,"volume":14236},{"date":"2025-01-22","open":14655,"high":14660,"low":14440,"close":14500,"volume":11791},{"date":"2025-01-23","open":14630,"high":14630,"low":14525,"close":14595,"volume":8782},{"date":"2025-01-24","open":14595,"high":14680,"low":14595,"close":14630,"volume":5103},{"date":"2025-01-31","open":15168,"high":15443,"low":15168,"close":15358,"volume":28288},{"date":"2025-02-03","open":15124,"high":15163,"low":14964,"close":14969,"volume":21501},{"date":"2025-02-04","open":15538,"high":15538,"low":15288,"close":15288,"volume":28760},{"date":"2025-02-05","open":15513,"high":15513,"low":15218,"close":15433,"volume":22520},{"date":"2025-02-06","open":15533,"high":15757,"low":15533,"close":15737,"volume":23285},{"date":"2025-02-07","open":15453,"high":15483,"low":15333,"close":15438,"volume":13229},{"date":"2025-02-10","open":15657,"high":15657,"low":15513,"close":15603,"volume":18854},{"date":"2025-02-11","open":15712,"high":15732,"low":15692,"close":15702,"volume":21467},{"date":"2025-02-12","open":15712,"high":15742,"low":15573,"close":15717,"volume":11198},{"date":"2025-02-13","open":15717,"high":15832,"low":15717,"close":15777,"volume":23871},{"date":"2025-02-14","open":15942,"high":16126,"low":15882,"close":16121,"volume":37879},{"date":"2025-02-17","open":16111,"high":16236,"low":16017,"close":16231,"volume":25688},{"date":"2025-02-18","open":16231,"high":16615,"low":16047,"close":16426,"volume":35044},{"date":"2025-02-19","open":16361,"high":16361,"low":16261,"close":16306,"volume":27017},{"date":"2025-02-20","open":16246,"high":16246,"low":16071,"close":16156,"volume":18680},{"date":"2025-02-21","open":15852,"high":15852,"low":15622,"close":15752,"volume":22739},{"date":"2025-02-24","open":15218,"high":15343,"low":15218,"close":15308,"volume":52763},{"date":"2025-02-25","open":15144,"high":15178,"low":14944,"close":15119,"volume":15729},{"date":"2025-02-26","open":15034,"high":15049,"low":14964,"close":15004,"volume":17384},{"date":"2025-02-27","open":15119,"high":15278,"low":14969,"close":15278,"volume":19631},{"date":"2025-02-28","open":15168,"high":15168,"low":14964,"close":15124,"volume":13484},{"date":"2025-03-04","open":14874,"high":15029,"low":14869,"close":14994,"volume":15642},{"date":"2025-03-05","open":15125,"high":15313,"low":15125,"close":15228,"volume":14654},{"date":"2025-03-06","open":15110,"high":15463,"low":15110,"close":15219,"volume":22590},{"date":"2025-03-07","open":15293,"high":15293,"low":14869,"close":14874,"volume":17074},{"date":"2025-03-10","open":14719,"high":15568,"low":14704,"close":14904,"volume":25515},{"date":"2025-03-11","open":14346,"high":14406,"low":14072,"close":14386,"volume":28832},{"date":"2025-03-12","open":14545,"high":14545,"low":14390,"close":14465,"volume":7862},{"date":"2025-03-13","open":14676,"high":14676,"low":14301,"close":14316,"volume":15684},{"date":"2025-03-14","open":14256,"high":14321,"low":14167,"close":14281,"volume":7398},{"date":"2025-03-17","open":14300,"high":14894,"low":14300,"close":14470,"volume":13783},{"date":"2025-03-18","open":14704,"high":14914,"low":14699,"close":14849,"volume":10614},{"date":"2025-03-19","open":14919,"high":14949,"low":14804,"close":14864,"volume":12133},{"date":"2025-03-20","open":15060,"high":15204,"low":14960,"close":15174,"volume":17350},{"date":"2025-03-21","open":15089,"high":15129,"low":14914,"close":14999,"volume":11627},{"date":"2025-03-24","open":15140,"high":15194,"low":14955,"close":15149,"volume":8437},{"date":"2025-03-25","open":15298,"high":15308,"low":15149,"close":15228,"volume":19424},{"date":"2025-03-26","open":15493,"high":15513,"low":15368,"close":15458,"volume":16816},{"date":"2025-03-27","open":15194,"high":15958,"low":15030,"close":15174,"volume":20914},{"date":"2025-03-28","open":15044,"high":15079,"low":14919,"close":15074,"volume":5260},{"date":"2025-03-31","open":14665,"high":14665,"low":14520,"close":14620,"volume":13020},{"date":"2025-04-01","open":14475,"high":14490,"low":14405,"close":14490,"volume":27419},{"date":"2025-04-02","open":14630,"high":14729,"low":14550,"close":14550,"volume":4268},{"date":"2025-04-03","open":14315,"high":14440,"low":14295,"close":14440,"volume":13722},{"date":"2025-04-04","open":14017,"high":14216,"low":13822,"close":13967,"volume":23938},{"date":"2025-04-07","open":12974,"high":13418,"low":12959,"close":12959,"volume":19643},{"date":"2025-04-08","open":13487,"high":14061,"low":13487,"close":13687,"volume":18758},{"date":"2025-04-09","open":13562,"high":13607,"low":13188,"close":13308,"volume":8584},{"date":"2025-04-10","open":14465,"high":14465,"low":14171,"close":14216,"volume":3747},{"date":"2025-04-11","open":14436,"high":14436,"low":13942,"close":14301,"volume":15267},{"date":"2025-04-14","open":14300,"high":14395,"low":14181,"close":14226,"volume":5703},{"date":"2025-04-15","open":14201,"high":14285,"low":13986,"close":14211,"volume":5721},{"date":"2025-04-16","open":13921,"high":14206,"low":13921,"close":14056,"volume":21922},{"date":"2025-04-17","open":13951,"high":14106,"low":13951,"close":14106,"volume":4204},{"date":"2025-04-18","open":14071,"high":14096,"low":13821,"close":14096,"volume":3471},{"date":"2025-04-21","open":13942,"high":13942,"low":13668,"close":13787,"volume":7865},{"date":"2025-04-22","open":14197,"high":14197,"low":13468,"close":13483,"volume":23121},{"date":"2025-04-23","open":14047,"high":14047,"low":13902,"close":13947,"volume":8801},{"date":"2025-04-24","open":14061,"high":14091,"low":13831,"close":14071,"volume":12698},{"date":"2025-04-25","open":14490,"high":14610,"low":14320,"close":14425,"volume":11551},{"date":"2025-04-28","open":14615,"high":14615,"low":14430,"close":14490,"volume":18650},{"date":"2025-04-29","open":14755,"high":14815,"low":14686,"close":14770,"volume":27530},{"date":"2025-04-30","open":14920,"high":14920,"low":14611,"close":14695,"volume":32241},{"date":"2025-05-02","open":14839,"high":15014,"low":14665,"close":14665,"volume":23980},{"date":"2025-05-07","open":14809,"high":14984,"low":14694,"close":14864,"volume":26713},{"date":"2025-05-08","open":14785,"high":14865,"low":14690,"close":14790,"volume":10875},{"date":"2025-05-09","open":14780,"high":14855,"low":14571,"close":14740,"volume":12092},{"date":"2025-05-12","open":14641,"high":14795,"low":14346,"close":14695,"volume":9216},{"date":"2025-05-13","open":15129,"high":15129,"low":14719,"close":15039,"volume":15608},{"date":"2025-05-14","open":15303,"high":15303,"low":14879,"close":14939,"volume":25431},{"date":"2025-05-15","open":15044,"high":15054,"low":14650,"close":14869,"volume":13013},{"date":"2025-05-16","open":14880,"high":14880,"low":14646,"close":14720,"volume":11028},{"date":"2025-05-19","open":14735,"high":14805,"low":14466,"close":14700,"volume":21113},{"date":"2025-05-20","open":14914,"high":14939,"low":14570,"close":14630,"volume":28813},{"date":"2025-05-21","open":14854,"high":14854,"low":14595,"close":14610,"volume":17677},{"date":"2025-05-22","open":14425,"high":14495,"low":14280,"close":14425,"volume":6163},{"date":"2025-05-23","open":14724,"high":14724,"low":14425,"close":14425,"volume":8246},{"date":"2025-05-26","open":14774,"high":14774,"low":14570,"close":14645,"volume":14529},{"date":"2025-05-27","open":14686,"high":14710,"low":14426,"close":14700,"volume":8160},{"date":"2025-05-28","open":15019,"high":15019,"low":14764,"close":14959,"volume":10622},{"date":"2025-05-29","open":14969,"high":15109,"low":14964,"close":14994,"volume":21933},{"date":"2025-05-30","open":14525,"high":14660,"low":14230,"close":14480,"volume":19658},{"date":"2025-06-02","open":14480,"high":14769,"low":14480,"close":14645,"volume":5864},{"date":"2025-06-04","open":15124,"high":15124,"low":14774,"close":14994,"volume":11825},{"date":"2025-06-05","open":14869,"high":14869,"low":14591,"close":14819,"volume":14602},{"date":"2025-06-09","open":14804,"high":15064,"low":14794,"close":15004,"volume":18526},{"date":"2025-06-10","open":15612,"high":15612,"low":14844,"close":14899,"volume":17549},{"date":"2025-06-11","open":14929,"high":14969,"low":14879,"close":14964,"volume":20761},{"date":"2025-06-12","open":15762,"high":15762,"low":14809,"close":14879,"volume":28158},{"date":"2025-06-13","open":14834,"high":14874,"low":14670,"close":14670,"volume":18765},{"date":"2025-06-16","open":14770,"high":14865,"low":14735,"close":14785,"volume":21262},{"date":"2025-06-17","open":14974,"high":15059,"low":14824,"close":15049,"volume":23907},{"date":"2025-06-18","open":15209,"high":15274,"low":15060,"close":15224,"volume":14347},{"date":"2025-06-19","open":15223,"high":15273,"low":15084,"close":15268,"volume":12716},{"date":"2025-06-20","open":15218,"high":15218,"low":15049,"close":15109,"volume":19740},{"date":"2025-06-23","open":15085,"high":15164,"low":14870,"close":15164,"volume":15814},{"date":"2025-06-24","open":15962,"high":15962,"low":15313,"close":15358,"volume":51655},{"date":"2025-06-25","open":15358,"high":15398,"low":15119,"close":15368,"volume":21625},{"date":"2025-06-26","open":15368,"high":15368,"low":15134,"close":15318,"volume":21100},{"date":"2025-06-27","open":15348,"high":15348,"low":15188,"close":15273,"volume":16467},{"date":"2025-06-30","open":15463,"high":15463,"low":15069,"close":15069,"volume":27781},{"date":"2025-07-01","open":15223,"high":15707,"low":15163,"close":15288,"volume":46481},{"date":"2025-07-02","open":15135,"high":15239,"low":14970,"close":15224,"volume":17321},{"date":"2025-07-03","open":15080,"high":15164,"low":14975,"close":15154,"volume":34828},{"date":"2025-07-04","open":15473,"high":15493,"low":15283,"close":15393,"volume":28953},{"date":"2025-07-07","open":15313,"high":15992,"low":15313,"close":15468,"volume":20834},{"date":"2025-07-08","open":15508,"high":15508,"low":15313,"close":15433,"volume":22890},{"date":"2025-07-09","open":15513,"high":15513,"low":15388,"close":15483,"volume":22445},{"date":"2025-07-10","open":15727,"high":15727,"low":15528,"close":15662,"volume":21639},{"date":"2025-07-11","open":15079,"high":15413,"low":14924,"close":15283,"volume":54384},{"date":"2025-07-14","open":14925,"high":15060,"low":14651,"close":14700,"volume":63392},{"date":"2025-07-15","open":14730,"high":14910,"low":14730,"close":14775,"volume":42600},{"date":"2025-07-16","open":14799,"high":14864,"low":14729,"close":14819,"volume":30518},{"date":"2025-07-17","open":14909,"high":14914,"low":14814,"close":14849,"volume":19258},{"date":"2025-07-18","open":14879,"high":15029,"low":14879,"close":15029,"volume":55852},{"date":"2025-07-21","open":15029,"high":15129,"low":14999,"close":15084,"volume":26231},{"date":"2025-07-22","open":15173,"high":15193,"low":15099,"close":15129,"volume":16300},{"date":"2025-07-23","open":15079,"high":15079,"low":14854,"close":14954,"volume":20683},{"date":"2025-07-24","open":14959,"high":15084,"low":14959,"close":14959,"volume":17902},{"date":"2025-07-25","open":14964,"high":14964,"low":14804,"close":14914,"volume":25745},{"date":"2025-07-28","open":14979,"high":15089,"low":14959,"close":14974,"volume":27784},{"date":"2025-07-29","open":15163,"high":15163,"low":15004,"close":15044,"volume":29949},{"date":"2025-07-30","open":15044,"high":15153,"low":14964,"close":14999,"volume":16444},{"date":"2025-07-31","open":14999,"high":15104,"low":14914,"close":14914,"volume":30935},{"date":"2025-08-01","open":14769,"high":14769,"low":14465,"close":14515,"volume":23904},{"date":"2025-08-04","open":14391,"high":14396,"low":14263,"close":14311,"volume":14655},{"date":"2025-08-05","open":14575,"high":14575,"low":14370,"close":14545,"volume":22023},{"date":"2025-08-06","open":14536,"high":14536,"low":14147,"close":14236,"volume":22077},{"date":"2025-08-07","open":14455,"high":14495,"low":14265,"close":14415,"volume":19150},{"date":"2025-08-08","open":13771,"high":14066,"low":13771,"close":14066,"volume":34900},{"date":"2025-08-11","open":13887,"high":13917,"low":13777,"close":13792,"volume":30634},{"date":"2025-08-12","open":13791,"high":13791,"low":13472,"close":13602,"volume":34593},{"date":"2025-08-13","open":14066,"high":14859,"low":13966,"close":14061,"volume":72114},{"date":"2025-08-14","open":14366,"high":14366,"low":14117,"close":14251,"volume":22115},{"date":"2025-08-18","open":14096,"high":14230,"low":14086,"close":14096,"volume":18480},{"date":"2025-08-19","open":14116,"high":14300,"low":14116,"close":14216,"volume":14565},{"date":"2025-08-20","open":14216,"high":14216,"low":14071,"close":14091,"volume":37519},{"date":"2025-08-21","open":14101,"high":14216,"low":14101,"close":14186,"volume":17121},{"date":"2025-08-22","open":14295,"high":14295,"low":14031,"close":14146,"volume":7862},{"date":"2025-08-25","open":14217,"high":14401,"low":14207,"close":14281,"volume":10818},{"date":"2025-08-26","open":14280,"high":14280,"low":14006,"close":14171,"volume":14960},{"date":"2025-08-27","open":14226,"high":14230,"low":14106,"close":14221,"volume":29896},{"date":"2025-08-28","open":14381,"high":14381,"low":14162,"close":14286,"volume":12292},{"date":"2025-08-29","open":14380,"high":14555,"low":14380,"close":14555,"volume":18249},{"date":"2025-09-01","open":14550,"high":14550,"low":14386,"close":14386,"volume":15924},{"date":"2025-09-02","open":14580,"high":14580,"low":14405,"close":14435,"volume":11484},{"date":"2025-09-03","open":14431,"high":14481,"low":14231,"close":14271,"volume":8468},{"date":"2025-09-04","open":14270,"high":14340,"low":14196,"close":14216,"volume":15900},{"date":"2025-09-05","open":14406,"high":14406,"low":14222,"close":14356,"volume":7155},{"date":"2025-09-08","open":14461,"high":14476,"low":14356,"close":14381,"volume":20972},{"date":"2025-09-09","open":14390,"high":14625,"low":14390,"close":14585,"volume":21143},{"date":"2025-09-10","open":14585,"high":14625,"low":14415,"close":14520,"volume":23390},{"date":"2025-09-11","open":14561,"high":14666,"low":14227,"close":14366,"volume":35003},{"date":"2025-09-12","open":14585,"high":14585,"low":14415,"close":14415,"volume":20008},{"date":"2025-09-15","open":14405,"high":14849,"low":14335,"close":14415,"volume":42263},{"date":"2025-09-16","open":14839,"high":14839,"low":14390,"close":14425,"volume":48260},{"date":"2025-09-17","open":14426,"high":14436,"low":14246,"close":14251,"volume":46592},{"date":"2025-09-18","open":14117,"high":14410,"low":14117,"close":14405,"volume":36407},{"date":"2025-09-19","open":14814,"high":15064,"low":14545,"close":14994,"volume":66292},{"date":"2025-09-22","open":15114,"high":15947,"low":15074,"close":15084,"volume":144642},{"date":"2025-09-23","open":15199,"high":15777,"low":15100,"close":15214,"volume":84819},{"date":"2025-09-24","open":15213,"high":15368,"low":14889,"close":14994,"volume":49672},{"date":"2025-09-25","open":14964,"high":14964,"low":14774,"close":14849,"volume":59522},{"date":"2025-09-26","open":14839,"high":15114,"low":14834,"close":15059,"volume":66998},{"date":"2025-09-29","open":15188,"high":15278,"low":15079,"close":15089,"volume":33383},{"date":"2025-09-30","open":15064,"high":15139,"low":15059,"close":15109,"volume":35851},{"date":"2025-10-01","open":15124,"high":15124,"low":14834,"close":14919,"volume":41556},{"date":"2025-10-02","open":15104,"high":15104,"low":14924,"close":14989,"volume":34731},{"date":"2025-10-10","open":15004,"high":15563,"low":15004,"close":15553,"volume":98092},{"date":"2025-10-13","open":15000,"high":15443,"low":14980,"close":15224,"volume":74515},{"date":"2025-10-14","open":15233,"high":15348,"low":15204,"close":15228,"volume":56742},{"date":"2025-10-15","open":15338,"high":15338,"low":15004,"close":15004,"volume":48400},{"date":"2025-10-16","open":15009,"high":15009,"low":14864,"close":14899,"volume":38045},{"date":"2025-10-17","open":14865,"high":14865,"low":14720,"close":14725,"volume":32694},{"date":"2025-10-20","open":14865,"high":14865,"low":14725,"close":14760,"volume":39754},{"date":"2025-10-21","open":14959,"high":15019,"low":14814,"close":15019,"volume":92080},{"date":"2025-10-22","open":15090,"high":15309,"low":15090,"close":15204,"volume":49078},{"date":"2025-10-23","open":14865,"high":15238,"low":14865,"close":15233,"volume":34772},{"date":"2025-10-24","open":15313,"high":15378,"low":15298,"close":15308,"volume":42040},{"date":"2025-10-27","open":15323,"high":15777,"low":15323,"close":15528,"volume":37265},{"date":"2025-10-28","open":15533,"high":15533,"low":14405,"close":15468,"volume":38461},{"date":"2025-10-29","open":15473,"high":15607,"low":14869,"close":15528,"volume":37672},{"date":"2025-10-30","open":14784,"high":15458,"low":14600,"close":14834,"volume":118000},{"date":"2025-10-31","open":14835,"high":14870,"low":14790,"close":14805,"volume":20655},{"date":"2025-11-03","open":14909,"high":14954,"low":14909,"close":14909,"volume":50395,"rsi_14":42.93,"sma_20":15115.05,"sma_60":14644.1,"sma_120":14808.98},{"date":"2025-11-04","open":15009,"high":15059,"low":14929,"close":14959,"volume":70026,"rsi_14":48.92,"sma_20":15107.55,"sma_60":14654.92,"sma_120":14810.4},{"date":"2025-11-05","open":14805,"high":14805,"low":14222,"close":14710,"volume":55113,"rsi_14":45.74,"sma_20":15097.05,"sma_60":14657.65,"sma_120":14810.15},{"date":"2025-11-06","open":14710,"high":14765,"low":14631,"close":14740,"volume":36775,"rsi_14":50.36,"sma_20":15084.55,"sma_60":14666.05,"sma_120":14810.52},{"date":"2025-11-07","open":14671,"high":14735,"low":14601,"close":14690,"volume":42168,"rsi_14":48.33,"sma_20":15041.35,"sma_60":14670.62,"sma_120":14807.61},{"date":"2025-11-10","open":15134,"high":15134,"low":14725,"close":14790,"volume":29142,"rsi_14":44.07,"sma_20":15019.65,"sma_60":14682.67,"sma_120":14806.36},{"date":"2025-11-11","open":15243,"high":15243,"low":14939,"close":14999,"volume":33969,"rsi_14":44.81,"sma_20":15008.2,"sma_60":14702.8,"sma_120":14807.44},{"date":"2025-11-12","open":15014,"high":15153,"low":15014,"close":15119,"volume":31023,"rsi_14":47.22,"sma_20":15013.95,"sma_60":14728.08,"sma_120":14810.77},{"date":"2025-11-13","open":15163,"high":15193,"low":14809,"close":14899,"volume":24762,"rsi_14":40.7,"sma_20":15013.95,"sma_60":14742.05,"sma_120":14812.44},{"date":"2025-11-14","open":14551,"high":14551,"low":14366,"close":14366,"volume":30610,"rsi_14":26.86,"sma_20":14996.0,"sma_60":14743.97,"sma_120":14810.23},{"date":"2025-11-17","open":14335,"high":14570,"low":14335,"close":14505,"volume":20639,"rsi_14":31.43,"sma_20":14983.3,"sma_60":14750.78,"sma_120":14809.36},{"date":"2025-11-18","open":14166,"high":14400,"low":14126,"close":14176,"volume":19294,"rsi_14":26.38,"sma_20":14941.15,"sma_60":14750.12,"sma_120":14807.28},{"date":"2025-11-19","open":14096,"high":14216,"low":13976,"close":14151,"volume":8951,"rsi_14":34.43,"sma_20":14888.55,"sma_60":14751.12,"sma_120":14805.0},{"date":"2025-11-20","open":14371,"high":14371,"low":14217,"close":14281,"volume":14305,"rsi_14":38.57,"sma_20":14840.9,"sma_60":14752.68,"sma_120":14801.96},{"date":"2025-11-21","open":13887,"high":13897,"low":13758,"close":13807,"volume":14289,"rsi_14":29.27,"sma_20":14765.8,"sma_60":14747.02,"sma_120":14794.52},{"date":"2025-11-24","open":13922,"high":13982,"low":13887,"close":13887,"volume":24348,"rsi_14":30.06,"sma_20":14683.7,"sma_60":14740.45,"sma_120":14785.58},{"date":"2025-11-25","open":13997,"high":13997,"low":13897,"close":13917,"volume":11423,"rsi_14":33.95,"sma_20":14606.1,"sma_60":14736.2,"sma_120":14776.59},{"date":"2025-11-26","open":14051,"high":14086,"low":13991,"close":14056,"volume":11922,"rsi_14":36.77,"sma_20":14532.5,"sma_60":14733.45,"sma_120":14773.06},{"date":"2025-11-27","open":13917,"high":13922,"low":13842,"close":13877,"volume":25825,"rsi_14":35.41,"sma_20":14486.15,"sma_60":14727.15,"sma_120":14766.91},{"date":"2025-11-28","open":13907,"high":13942,"low":13847,"close":13932,"volume":17079,"rsi_14":34.31,"sma_20":14444.05,"sma_60":14717.27,"sma_120":14758.31},{"date":"2025-12-01","open":14136,"high":14136,"low":13967,"close":13991,"volume":19580,"rsi_14":30.34,"sma_20":14399.7,"sma_60":14711.22,"sma_120":14751.67},{"date":"2025-12-02","open":13957,"high":14056,"low":13957,"close":13996,"volume":13836,"rsi_14":26.96,"sma_20":14353.1,"sma_60":14704.42,"sma_120":14743.52},{"date":"2025-12-03","open":14096,"high":14181,"low":14001,"close":14181,"volume":34606,"rsi_14":35.29,"sma_20":14328.25,"sma_60":14703.45,"sma_120":14737.8},{"date":"2025-12-04","open":14341,"high":14400,"low":14246,"close":14400,"volume":23178,"rsi_14":51.66,"sma_20":14312.9,"sma_60":14707.05,"sma_120":14733.37},{"date":"2025-12-05","open":14470,"high":14490,"low":14400,"close":14450,"volume":31279,"rsi_14":49.4,"sma_20":14302.55,"sma_60":14709.17,"sma_120":14730.06},{"date":"2025-12-08","open":14465,"high":14465,"low":14326,"close":14440,"volume":16289,"rsi_14":59.18,"sma_20":14286.7,"sma_60":14710.7,"sma_120":14728.41},{"date":"2025-12-09","open":14555,"high":14555,"low":14221,"close":14410,"volume":27857,"rsi_14":59.0,"sma_20":14258.85,"sma_60":14708.32,"sma_120":14725.56},{"date":"2025-12-10","open":14410,"high":14500,"low":14361,"close":14455,"volume":13397,"rsi_14":56.75,"sma_20":14227.25,"sma_60":14707.77,"sma_120":14720.88},{"date":"2025-12-11","open":14386,"high":14515,"low":14386,"close":14490,"volume":15796,"rsi_14":82.72,"sma_20":14208.4,"sma_60":14710.38,"sma_120":14715.03},{"date":"2025-12-12","open":14495,"high":14550,"low":14495,"close":14545,"volume":12491,"rsi_14":82.32,"sma_20":14219.0,"sma_60":14713.08,"sma_120":14709.27},{"date":"2025-12-15","open":14540,"high":14540,"low":14271,"close":14271,"volume":17663,"rsi_14":64.69,"sma_20":14208.85,"sma_60":14711.2,"sma_120":14702.55},{"date":"2025-12-16","open":14111,"high":14126,"low":14041,"close":14121,"volume":15940,"rsi_14":53.63,"sma_20":14207.65,"sma_60":14706.65,"sma_120":14694.12},{"date":"2025-12-17","open":14166,"high":14166,"low":14076,"close":14111,"volume":13629,"rsi_14":59.92,"sma_20":14207.2,"sma_60":14704.85,"sma_120":14683.99},{"date":"2025-12-18","open":14016,"high":14051,"low":13867,"close":14051,"volume":6420,"rsi_14":55.04,"sma_20":14197.3,"sma_60":14699.47,"sma_120":14673.27},{"date":"2025-12-19","open":14171,"high":14211,"low":14056,"close":14176,"volume":7663,"rsi_14":57.37,"sma_20":14217.35,"sma_60":14686.35,"sma_120":14664.02},{"date":"2025-12-22","open":14006,"high":14211,"low":14006,"close":14201,"volume":17076,"rsi_14":58.04,"sma_20":14234.65,"sma_60":14672.15,"sma_120":14655.34},{"date":"2025-12-23","open":14191,"high":14266,"low":14146,"close":14241,"volume":12961,"rsi_14":52.65,"sma_20":14252.45,"sma_60":14656.47,"sma_120":14648.7},{"date":"2025-12-24","open":14126,"high":14126,"low":13737,"close":13742,"volume":72072,"rsi_14":26.6,"sma_20":14238.25,"sma_60":14636.1,"sma_120":14636.07},{"date":"2025-12-26","open":13742,"high":13832,"low":13657,"close":13767,"volume":29162,"rsi_14":25.27,"sma_20":14232.75,"sma_60":14618.57,"sma_120":14624.18},{"date":"2025-12-29","open":14180,"high":14180,"low":13680,"close":13680,"volume":24309,"rsi_14":23.41,"sma_20":14218.5,"sma_60":14595.53,"sma_120":14611.88},{"date":"2025-12-30","open":13480,"high":13645,"low":13420,"close":13505,"volume":19961,"rsi_14":21.34,"sma_20":14192.5,"sma_60":14569.08,"sma_120":14596.12},{"date":"2026-01-02","open":13395,"high":14280,"low":13325,"close":13530,"volume":49654,"rsi_14":20.37,"sma_20":14167.5,"sma_60":14542.72,"sma_120":14579.95},{"date":"2026-01-05","open":13170,"high":13300,"low":13170,"close":13260,"volume":83235,"rsi_14":15.9,"sma_20":14119.75,"sma_60":14515.02,"sma_120":14561.82},{"date":"2026-01-06","open":13275,"high":13395,"low":13260,"close":13385,"volume":39411,"rsi_14":18.96,"sma_20":14067.25,"sma_60":14488.23,"sma_120":14544.31},{"date":"2026-01-07","open":13375,"high":13540,"low":13345,"close":13500,"volume":50556,"rsi_14":27.2,"sma_20":14018.0,"sma_60":14453.97,"sma_120":14526.27},{"date":"2026-01-08","open":13835,"high":13840,"low":13750,"close":13780,"volume":45399,"rsi_14":40.11,"sma_20":13983.25,"sma_60":14429.87,"sma_120":14513.72},{"date":"2026-01-09","open":13595,"high":13665,"low":13580,"close":13660,"volume":29255,"rsi_14":37.91,"sma_20":13944.0,"sma_60":14403.68,"sma_120":14505.03},{"date":"2026-01-12","open":13645,"high":13685,"low":13580,"close":13685,"volume":31683,"rsi_14":39.85,"sma_20":13903.75,"sma_60":14381.65,"sma_120":14495.93},{"date":"2026-01-13","open":13795,"high":13810,"low":13760,"close":13760,"volume":41043,"rsi_14":38.28,"sma_20":13865.5,"sma_60":14362.62,"sma_120":14487.08},{"date":"2026-01-14","open":13665,"high":13900,"low":13665,"close":13705,"volume":32079,"rsi_14":36.41,"sma_20":13821.75,"sma_60":14345.58,"sma_120":14477.52},{"date":"2026-01-15","open":13590,"high":13600,"low":13470,"close":13550,"volume":47506,"rsi_14":32.45,"sma_20":13784.0,"sma_60":14325.38,"sma_120":14465.17},{"date":"2026-01-16","open":13565,"high":13570,"low":13490,"close":13535,"volume":33171,"rsi_14":42.41,"sma_20":13753.0,"sma_60":14300.6,"sma_120":14452.24},{"date":"2026-01-19","open":13395,"high":13395,"low":13240,"close":13245,"volume":78031,"rsi_14":34.96,"sma_20":13708.0,"sma_60":14267.92,"sma_120":14436.52},{"date":"2026-01-20","open":13245,"high":13325,"low":13245,"close":13280,"volume":27645,"rsi_14":38.64,"sma_20":13667.75,"sma_60":14235.32,"sma_120":14422.54},{"date":"2026-01-21","open":13000,"high":13470,"low":13000,"close":13005,"volume":45033,"rsi_14":36.56,"sma_20":13607.5,"sma_60":14196.88,"sma_120":14406.23},{"date":"2026-01-22","open":13015,"high":13165,"low":13015,"close":13105,"volume":30404,"rsi_14":39.02,"sma_20":13551.0,"sma_60":14156.45,"sma_120":14391.13},{"date":"2026-01-23","open":13170,"high":13345,"low":13170,"close":13345,"volume":41192,"rsi_14":52.23,"sma_20":13504.5,"sma_60":14121.02,"sma_120":14377.53},{"date":"2026-01-26","open":13345,"high":13345,"low":12985,"close":13035,"volume":72334,"rsi_14":41.63,"sma_20":13467.5,"sma_60":14079.42,"sma_120":14360.77},{"date":"2026-01-27","open":13120,"high":13440,"low":13120,"close":13390,"volume":53709,"rsi_14":47.64,"sma_20":13447.0,"sma_60":14055.3,"sma_120":14347.33},{"date":"2026-01-28","open":13390,"high":13390,"low":13185,"close":13240,"volume":57328,"rsi_14":37.73,"sma_20":13425.0,"sma_60":14029.18,"sma_120":14333.36},{"date":"2026-01-29","open":12920,"high":13045,"low":12920,"close":13040,"volume":47579,"rsi_14":36.4,"sma_20":13401.75,"sma_60":13997.98,"sma_120":14321.04},{"date":"2026-01-30","open":12660,"high":12660,"low":12450,"close":12465,"volume":126867,"rsi_14":28.45,"sma_20":13348.5,"sma_60":13956.37,"sma_120":14305.64},{"date":"2026-02-02","open":12465,"high":12650,"low":12405,"close":12640,"volume":76205,"rsi_14":30.89,"sma_20":13317.5,"sma_60":13921.83,"sma_120":14289.74},{"date":"2026-02-03","open":12745,"high":12745,"low":12620,"close":12665,"volume":28815,"rsi_14":32.07,"sma_20":13281.5,"sma_60":13887.22,"sma_120":14276.63},{"date":"2026-02-04","open":12485,"high":12485,"low":11925,"close":12135,"volume":92222,"rsi_14":28.4,"sma_20":13213.25,"sma_60":13844.6,"sma_120":14257.61},{"date":"2026-02-05","open":12090,"high":12200,"low":12060,"close":12100,"volume":56733,"rsi_14":28.22,"sma_20":13129.25,"sma_60":13799.73,"sma_120":14241.2},{"date":"2026-02-06","open":12050,"high":12050,"low":11615,"close":11865,"volume":58523,"rsi_14":28.7,"sma_20":13039.5,"sma_60":13747.45,"sma_120":14225.12},{"date":"2026-02-09","open":12105,"high":12180,"low":12035,"close":12145,"volume":29163,"rsi_14":33.72,"sma_20":12962.5,"sma_60":13697.83,"sma_120":14212.96},{"date":"2026-02-10","open":12175,"high":12280,"low":12175,"close":12225,"volume":28432,"rsi_14":38.15,"sma_20":12885.75,"sma_60":13653.22,"sma_120":14197.63},{"date":"2026-02-11","open":12360,"high":12420,"low":12300,"close":12410,"volume":33733,"rsi_14":39.7,"sma_20":12821.0,"sma_60":13620.58,"sma_120":14182.27},{"date":"2026-02-12","open":12360,"high":12360,"low":12225,"close":12285,"volume":36102,"rsi_14":33.74,"sma_20":12757.75,"sma_60":13583.53,"sma_120":14167.16},{"date":"2026-02-13","open":12280,"high":12280,"low":11945,"close":12060,"volume":23473,"rsi_14":34.65,"sma_20":12684.0,"sma_60":13548.22,"sma_120":14149.17},{"date":"2026-02-19","open":12060,"high":12420,"low":12035,"close":12100,"volume":53468,"rsi_14":27.45,"sma_20":12626.75,"sma_60":13513.98,"sma_120":14132.55},{"date":"2026-02-20","open":12460,"high":12480,"low":11955,"close":11960,"volume":47568,"rsi_14":27.54,"sma_20":12560.75,"sma_60":13475.27,"sma_120":14113.98},{"date":"2026-02-23","open":11220,"high":11310,"low":11120,"close":11265,"volume":132732,"rsi_14":23.47,"sma_20":12473.75,"sma_60":13432.87,"sma_120":14089.94},{"date":"2026-02-24","open":10845,"high":10885,"low":10745,"close":10800,"volume":124863,"rsi_14":24.27,"sma_20":12358.5,"sma_60":13381.38,"sma_120":14060.92},{"date":"2026-02-25","open":10745,"high":10820,"low":10745,"close":10750,"volume":119603,"rsi_14":19.61,"sma_20":12228.75,"sma_60":13328.57,"sma_120":14032.38},{"date":"2026-02-26","open":10795,"high":10880,"low":10745,"close":10805,"volume":207765,"rsi_14":20.38,"sma_20":12117.25,"sma_60":13274.33,"sma_120":14003.89},{"date":"2026-02-27","open":10980,"high":11100,"low":10880,"close":11060,"volume":167929,"rsi_14":31.24,"sma_20":12000.75,"sma_60":13226.83,"sma_120":13976.99},{"date":"2026-03-03","open":11140,"high":11290,"low":11135,"close":11160,"volume":107333,"rsi_14":33.96,"sma_20":11896.75,"sma_60":13180.08,"sma_120":13948.67},{"date":"2026-03-04","open":11260,"high":11560,"low":11260,"close":11470,"volume":131856,"rsi_14":43.43,"sma_20":11818.25,"sma_60":13137.5,"sma_120":13924.36},{"date":"2026-03-05","open":11470,"high":11595,"low":10900,"close":11590,"volume":66454,"rsi_14":40.25,"sma_20":11774.5,"sma_60":13096.83,"sma_120":13900.62},{"date":"2026-03-06","open":12065,"high":12065,"low":11980,"close":12040,"volume":62625,"rsi_14":47.12,"sma_20":11744.5,"sma_60":13060.58,"sma_120":13882.02},{"date":"2026-03-09","open":11900,"high":12035,"low":11150,"close":11850,"volume":65569,"rsi_14":41.3,"sma_20":11703.75,"sma_60":13017.5,"sma_120":13862.27},{"date":"2026-03-10","open":11865,"high":12155,"low":11855,"close":11920,"volume":43630,"rsi_14":44.23,"sma_20":11693.0,"sma_60":12974.75,"sma_120":13841.96},{"date":"2026-03-11","open":11920,"high":11995,"low":11855,"close":11855,"volume":48708,"rsi_14":46.59,"sma_20":11680.75,"sma_60":12931.08,"sma_120":13820.89},{"date":"2026-03-12","open":11850,"high":11950,"low":11820,"close":11920,"volume":27304,"rsi_14":47.03,"sma_20":11683.5,"sma_60":12889.0,"sma_120":13798.66},{"date":"2026-03-13","open":12110,"high":12110,"low":11945,"close":12000,"volume":17866,"rsi_14":50.67,"sma_20":11676.25,"sma_60":12847.5,"sma_120":13777.63},{"date":"2026-03-16","open":12015,"high":12095,"low":12015,"close":12095,"volume":32535,"rsi_14":67.51,"sma_20":11669.75,"sma_60":12807.0,"sma_120":13758.69},{"date":"2026-03-17","open":11915,"high":12010,"low":11730,"close":11730,"volume":62570,"rsi_14":70.48,"sma_20":11635.75,"sma_60":12759.5,"sma_120":13736.29},{"date":"2026-03-18","open":11840,"high":11995,"low":11830,"close":11830,"volume":31082,"rsi_14":73.28,"sma_20":11613.0,"sma_60":12718.25,"sma_120":13714.73},{"date":"2026-03-19","open":11830,"high":11900,"low":11800,"close":11860,"volume":31469,"rsi_14":72.98,"sma_20":11603.0,"sma_60":12680.0,"sma_120":13693.33},{"date":"2026-03-20","open":11980,"high":11980,"low":11800,"close":11815,"volume":30729,"rsi_14":68.11,"sma_20":11588.75,"sma_60":12641.17,"sma_120":13673.01},{"date":"2026-03-23","open":11930,"high":11930,"low":11635,"close":11710,"volume":41472,"rsi_14":63.16,"sma_20":11576.25,"sma_60":12601.58,"sma_120":13650.52},{"date":"2026-03-24","open":11975,"high":12100,"low":11745,"close":11745,"volume":22156,"rsi_14":57.58,"sma_20":11600.25,"sma_60":12560.5,"sma_120":13623.42},{"date":"2026-03-25","open":11685,"high":11685,"low":11430,"close":11450,"volume":25192,"rsi_14":46.48,"sma_20":11632.75,"sma_60":12514.08,"sma_120":13593.12},{"date":"2026-03-26","open":11555,"high":11560,"low":11420,"close":11420,"volume":18159,"rsi_14":30.25,"sma_20":11666.25,"sma_60":12466.5,"sma_120":13561.48},{"date":"2026-03-27","open":11460,"high":11600,"low":11445,"close":11555,"volume":11547,"rsi_14":40.26,"sma_20":11703.75,"sma_60":12429.5,"sma_120":13532.8},{"date":"2026-03-30","open":11185,"high":11185,"low":10920,"close":11010,"volume":44877,"rsi_14":27.14,"sma_20":11701.25,"sma_60":12383.0,"sma_120":13500.78},{"date":"2026-03-31","open":11230,"high":11380,"low":11020,"close":11305,"volume":26256,"rsi_14":37.61,"sma_20":11708.5,"sma_60":12343.42,"sma_120":13469.48},{"date":"2026-04-01","open":11500,"high":11560,"low":11455,"close":11460,"volume":31237,"rsi_14":40.04,"sma_20":11708.0,"sma_60":12309.33,"sma_120":13439.21},{"date":"2026-04-02","open":11530,"high":11635,"low":11455,"close":11545,"volume":28559,"rsi_14":40.17,"sma_20":11705.75,"sma_60":12276.25,"sma_120":13409.48},{"date":"2026-04-03","open":11725,"high":11760,"low":11635,"close":11635,"volume":22228,"rsi_14":40.04,"sma_20":11685.5,"sma_60":12249.17,"sma_120":13382.09},{"date":"2026-04-06","open":11445,"high":11760,"low":11445,"close":11665,"volume":14675,"rsi_14":48.35,"sma_20":11676.25,"sma_60":12220.5,"sma_120":13354.37},{"date":"2026-04-07","open":11790,"high":11790,"low":11670,"close":11680,"volume":9781,"rsi_14":46.03,"sma_20":11664.25,"sma_60":12190.17,"sma_120":13322.07},{"date":"2026-04-08","open":11680,"high":12010,"low":11660,"close":11930,"volume":56003,"rsi_14":51.66,"sma_20":11668.0,"sma_60":12159.33,"sma_120":13294.6},{"date":"2026-04-09","open":12270,"high":12270,"low":11600,"close":11635,"volume":40441,"rsi_14":46.19,"sma_20":11653.75,"sma_60":12125.58,"sma_120":13264.63},{"date":"2026-04-10","open":11635,"high":11635,"low":11005,"close":11205,"volume":59153,"rsi_14":40.6,"sma_20":11614.0,"sma_60":12084.25,"sma_120":13232.95},{"date":"2026-04-13","open":11200,"high":11200,"low":10545,"close":10590,"volume":83305,"rsi_14":32.31,"sma_20":11538.75,"sma_60":12031.42,"sma_120":13197.02},{"date":"2026-04-14","open":10905,"high":11025,"low":10720,"close":10995,"volume":77331,"rsi_14":43.26,"sma_20":11502.0,"sma_60":11986.25,"sma_120":13165.92},{"date":"2026-04-15","open":11105,"high":11105,"low":10860,"close":10995,"volume":89772,"rsi_14":43.65,"sma_20":11460.25,"sma_60":11943.67,"sma_120":13134.52},{"date":"2026-04-16","open":11265,"high":12020,"low":11250,"close":11510,"volume":215442,"rsi_14":49.4,"sma_20":11442.75,"sma_60":11909.92,"sma_120":13105.26},{"date":"2026-04-17","open":11840,"high":12095,"low":11600,"close":11805,"volume":126497,"rsi_14":61.44,"sma_20":11442.25,"sma_60":11885.92,"sma_120":13076.92},{"date":"2026-04-20","open":11805,"high":11805,"low":11505,"close":11585,"volume":69085,"rsi_14":54.12,"sma_20":11436.0,"sma_60":11857.67,"sma_120":13046.49},{"date":"2026-04-21","open":11810,"high":11975,"low":11780,"close":11950,"volume":68517,"rsi_14":56.79,"sma_20":11446.25,"sma_60":11840.08,"sma_120":13018.48},{"date":"2026-04-22","open":11955,"high":12495,"low":11955,"close":12390,"volume":107451,"rsi_14":60.66,"sma_20":11493.25,"sma_60":11828.17,"sma_120":12992.31},{"date":"2026-04-23","open":12450,"high":12450,"low":12230,"close":12290,"volume":89865,"rsi_14":58.24,"sma_20":11536.75,"sma_60":11810.58,"sma_120":12965.8},{"date":"2026-04-24","open":12080,"high":12280,"low":11845,"close":12000,"volume":79662,"rsi_14":53.96,"sma_20":11559.0,"sma_60":11793.33,"sma_120":12936.38},{"date":"2026-04-27","open":12320,"high":12320,"low":11850,"close":11860,"volume":82352,"rsi_14":52.06,"sma_20":11601.5,"sma_60":11767.83,"sma_120":12911.57},{"date":"2026-04-28","open":12000,"high":12150,"low":12000,"close":12110,"volume":49366,"rsi_14":52.06,"sma_20":11641.75,"sma_60":11749.0,"sma_120":12889.09},{"date":"2026-04-29","open":12215,"high":12220,"low":12055,"close":12090,"volume":34279,"rsi_14":55.57,"sma_20":11673.25,"sma_60":11733.17,"sma_120":12865.58},{"date":"2026-04-30","open":12235,"high":12330,"low":12115,"close":12130,"volume":52917,"rsi_14":62.52,"sma_20":11702.5,"sma_60":11727.58,"sma_120":12841.98},{"date":"2026-05-04","open":12095,"high":12170,"low":12080,"close":12125,"volume":48190,"rsi_14":74.88,"sma_20":11727.0,"sma_60":11719.0,"sma_120":12820.42},{"date":"2026-05-06","open":12450,"high":12480,"low":12245,"close":12365,"volume":79023,"rsi_14":73.46,"sma_20":11762.0,"sma_60":11714.0,"sma_120":12800.61},{"date":"2026-05-07","open":12365,"high":12530,"low":12360,"close":12500,"volume":68662,"rsi_14":74.63,"sma_20":11803.0,"sma_60":11720.08,"sma_120":12782.34},{"date":"2026-05-08","open":12980,"high":13460,"low":12880,"close":13460,"volume":162220,"rsi_14":77.86,"sma_20":11879.5,"sma_60":11742.75,"sma_120":12771.24},{"date":"2026-05-11","open":13530,"high":13845,"low":13530,"close":13820,"volume":161101,"rsi_14":78.26,"sma_20":11988.75,"sma_60":11775.33,"sma_120":12761.39},{"date":"2026-05-12","open":13820,"high":13820,"low":13550,"close":13710,"volume":160840,"rsi_14":80.75,"sma_20":12114.0,"sma_60":11801.42,"sma_120":12749.62},{"date":"2026-05-13","open":13700,"high":13735,"low":13520,"close":13695,"volume":118745,"rsi_14":78.1,"sma_20":12269.25,"sma_60":11825.92,"sma_120":12739.57},{"date":"2026-05-14","open":13725,"high":13895,"low":13725,"close":13820,"volume":70919,"rsi_14":75.63,"sma_20":12410.5,"sma_60":11849.42,"sma_120":12735.0},{"date":"2026-05-15","open":13900,"high":14170,"low":13865,"close":13900,"volume":143175,"rsi_14":79.06,"sma_20":12555.75,"sma_60":11876.33,"sma_120":12729.93},{"date":"2026-05-18","open":13950,"high":14465,"low":13950,"close":14330,"volume":99114,"rsi_14":90.03,"sma_20":12696.75,"sma_60":11914.17,"sma_120":12731.19},{"date":"2026-05-19","open":14700,"high":15080,"low":14700,"close":15070,"volume":246925,"rsi_14":95.73,"sma_20":12860.0,"sma_60":11963.67,"sma_120":12738.83},{"date":"2026-05-20","open":15000,"high":15065,"low":14770,"close":14995,"volume":176333,"rsi_14":93.25,"sma_20":13030.5,"sma_60":12014.25,"sma_120":12744.76},{"date":"2026-05-21","open":15150,"high":15315,"low":15090,"close":15290,"volume":140468,"rsi_14":94.32,"sma_20":13197.5,"sma_60":12081.33,"sma_120":12757.1},{"date":"2026-05-22","open":15280,"high":15400,"low":15210,"close":15395,"volume":101811,"rsi_14":94.42,"sma_20":13347.75,"sma_60":12157.92,"sma_120":12769.65},{"date":"2026-05-26","open":15810,"high":16200,"low":15685,"close":15740,"volume":103289,"rsi_14":95.02,"sma_20":13520.25,"sma_60":12241.08,"sma_120":12784.83},{"date":"2026-05-27","open":15660,"high":15730,"low":15215,"close":15360,"volume":218556,"rsi_14":86.04,"sma_20":13688.25,"sma_60":12317.0,"sma_120":12795.67},{"date":"2026-05-28","open":14700,"high":14975,"low":14610,"close":14825,"volume":171508,"rsi_14":75.52,"sma_20":13836.5,"sma_60":12379.75,"sma_120":12803.29},{"date":"2026-05-29","open":14860,"high":15360,"low":14860,"close":15340,"volume":82105,"rsi_14":72.87,"sma_20":13998.0,"sma_60":12449.42,"sma_120":12814.75},{"date":"2026-06-01","open":16495,"high":16850,"low":16265,"close":16735,"volume":149279,"rsi_14":78.33,"sma_20":14230.25,"sma_60":12537.17,"sma_120":12837.33},{"date":"2026-06-02","open":17555,"high":17860,"low":17250,"close":17860,"volume":168637,"rsi_14":83.69,"sma_20":14516.75,"sma_60":12641.67,"sma_120":12869.25},{"date":"2026-06-04","open":16700,"high":17300,"low":15605,"close":16650,"volume":172571,"rsi_14":70.09,"sma_20":14743.0,"sma_60":12718.5,"sma_120":12889.54},{"date":"2026-06-05","open":16700,"high":17035,"low":16650,"close":16900,"volume":97139,"rsi_14":70.59,"sma_20":14969.75,"sma_60":12802.67,"sma_120":12910.08},{"date":"2026-06-08","open":16290,"high":16640,"low":15380,"close":16200,"volume":113006,"rsi_14":64.2,"sma_20":15154.75,"sma_60":12874.0,"sma_120":12924.38},{"date":"2026-06-09","open":16200,"high":16200,"low":15825,"close":15885,"volume":79620,"rsi_14":59.74,"sma_20":15276.0,"sma_60":12941.17,"sma_120":12936.12},{"date":"2026-06-10","open":15880,"high":15880,"low":15220,"close":15470,"volume":81479,"rsi_14":52.61,"sma_20":15358.5,"sma_60":13000.33,"sma_120":12944.67},{"date":"2026-06-11","open":15335,"high":15640,"low":15200,"close":15595,"volume":56481,"rsi_14":53.89,"sma_20":15452.75,"sma_60":13060.25,"sma_120":12953.88},{"date":"2026-06-12","open":15615,"high":16065,"low":15615,"close":15630,"volume":60102,"rsi_14":52.28,"sma_20":15549.5,"sma_60":13119.17,"sma_120":12963.08},{"date":"2026-06-15","open":15610,"high":15870,"low":15610,"close":15800,"volume":88607,"rsi_14":52.69,"sma_20":15648.5,"sma_60":13187.0,"sma_120":12973.25},{"date":"2026-06-16","open":15810,"high":15815,"low":15675,"close":15740,"volume":47188,"rsi_14":50.0,"sma_20":15740.5,"sma_60":13252.17,"sma_120":12985.21},{"date":"2026-06-17","open":15500,"high":15670,"low":15475,"close":15585,"volume":46169,"rsi_14":51.61,"sma_20":15803.25,"sma_60":13314.25,"sma_120":12997.12},{"date":"2026-06-18","open":15540,"high":15700,"low":15320,"close":15630,"volume":43867,"rsi_14":56.18,"sma_20":15831.25,"sma_60":13377.83,"sma_120":13009.5},{"date":"2026-06-19","open":15915,"high":15915,"low":15425,"close":15425,"volume":47607,"rsi_14":50.68,"sma_20":15852.75,"sma_60":13439.75,"sma_120":13020.67},{"date":"2026-06-22","open":15575,"high":15575,"low":15400,"close":15550,"volume":47724,"rsi_14":37.99,"sma_20":15865.75,"sma_60":13503.17,"sma_120":13031.83},{"date":"2026-06-23","open":15550,"high":15715,"low":15075,"close":15090,"volume":68883,"rsi_14":17.56,"sma_20":15850.5,"sma_60":13563.83,"sma_120":13038.96},{"date":"2026-06-24","open":15650,"high":15900,"low":15650,"close":15860,"volume":59855,"rsi_14":39.69,"sma_20":15856.5,"sma_60":13637.83,"sma_120":13052.17},{"date":"2026-06-25","open":15865,"high":16197,"low":15540,"close":16010,"volume":54310,"rsi_14":38.07,"sma_20":15889.0,"sma_60":13712.08,"sma_120":13070.79},{"date":"2026-06-26","open":16010,"high":16095,"low":15680,"close":15680,"volume":34792,"rsi_14":42.26,"sma_20":15931.75,"sma_60":13789.92,"sma_120":13086.46},{"date":"2026-06-29","open":16090,"high":16755,"low":16090,"close":16755,"volume":54635,"rsi_14":60.56,"sma_20":16002.5,"sma_60":13880.75,"sma_120":13112.08},{"date":"2026-06-30","open":16950,"high":18285,"low":16950,"close":17490,"volume":56144,"rsi_14":72.75,"sma_20":16040.25,"sma_60":13981.25,"sma_120":13145.29},{"date":"2026-07-01","open":17610,"high":18100,"low":17610,"close":17930,"volume":41361,"rsi_14":74.55,"sma_20":16043.75,"sma_60":14087.67,"sma_120":13181.96},{"date":"2026-07-02","open":18040,"high":18605,"low":17930,"close":18430,"volume":91555,"rsi_14":76.82,"sma_20":16132.75,"sma_60":14200.92,"sma_120":13225.04},{"date":"2026-07-03","open":18540,"high":18800,"low":18330,"close":18350,"volume":64569,"rsi_14":74.85,"sma_20":16205.25,"sma_60":14312.33,"sma_120":13266.42},{"date":"2026-07-06","open":18350,"high":19610,"low":18280,"close":18420,"volume":49694,"rsi_14":76.07,"sma_20":16316.25,"sma_60":14424.67,"sma_120":13307.42},{"date":"2026-07-07","open":18770,"high":19675,"low":18645,"close":18785,"volume":131294,"rsi_14":79.91,"sma_20":16461.25,"sma_60":14538.92,"sma_120":13349.12},{"date":"2026-07-08","open":18300,"high":18645,"low":17495,"close":18175,"volume":101002,"rsi_14":71.51,"sma_20":16596.5,"sma_60":14647.92,"sma_120":13386.75},{"date":"2026-07-09","open":18000,"high":18155,"low":17950,"close":18135,"volume":51621,"rsi_14":73.57,"sma_20":16723.5,"sma_60":14763.42,"sma_120":13423.83},{"date":"2026-07-10","open":18500,"high":18880,"low":18500,"close":18550,"volume":48922,"rsi_14":74.83,"sma_20":16869.5,"sma_60":14896.08,"sma_120":13463.75},{"date":"2026-07-13","open":18170,"high":18170,"low":17665,"close":17725,"volume":64864,"rsi_14":70.57,"sma_20":16965.75,"sma_60":15008.25,"sma_120":13497.25},{"date":"2026-07-14","open":17755,"high":18020,"low":17710,"close":17930,"volume":58256,"rsi_14":67.72,"sma_20":17075.25,"sma_60":15123.83,"sma_120":13533.75},{"date":"2026-07-15","open":18725,"high":19150,"low":18725,"close":19055,"volume":78830,"rsi_14":72.34,"sma_20":17248.75,"sma_60":15249.58,"sma_120":13579.75},{"date":"2026-07-16","open":18500,"high":19170,"low":18230,"close":18430,"volume":83566,"rsi_14":69.34,"sma_20":17388.75,"sma_60":15360.0,"sma_120":13622.96},{"date":"2026-07-20","open":18360,"high":19000,"low":18220,"close":18225,"volume":117106,"rsi_14":61.78,"sma_20":17528.75,"sma_60":15470.67,"sma_120":13664.17},{"date":"2026-07-21","open":17995,"high":18385,"low":17945,"close":18225,"volume":82160,"rsi_14":56.68,"sma_20":17662.5,"sma_60":15575.25,"sma_120":13707.67},{"date":"2026-07-22","open":17675,"high":17780,"low":17070,"close":17550,"volume":128660,"rsi_14":46.69,"sma_20":17785.5,"sma_60":15661.25,"sma_120":13744.71},{"date":"2026-07-23","open":17250,"high":17250,"low":16805,"close":16855,"volume":149242,"rsi_14":36.73,"sma_20":17835.25,"sma_60":15737.33,"sma_120":13773.96},{"date":"2026-07-24","open":16685,"high":16750,"low":15800,"close":16440,"volume":86937,"rsi_14":34.77,"sma_20":17856.75,"sma_60":15811.33,"sma_120":13802.33},{"date":"2026-07-27","open":16555,"high":17060,"low":16555,"close":17060,"volume":66080,"rsi_14":40.03,"sma_20":17925.75,"sma_60":15898.0,"sma_120":13832.92},{"date":"2026-07-28","open":17080,"high":17080,"low":16610,"close":16685,"volume":81957,"rsi_14":34.63,"sma_20":17922.25,"sma_60":15974.25,"sma_120":13861.62},{"date":"2026-07-29","open":16680,"high":16690,"low":16220,"close":16325,"volume":65125,"rsi_14":35.94,"sma_20":17864.0,"sma_60":16044.83,"sma_120":13889.0},{"date":"2026-07-30","open":16000,"high":16465,"low":16000,"close":16155,"volume":44728,"rsi_14":35.25,"sma_20":17775.25,"sma_60":16111.92,"sma_120":13919.75},{"date":"2026-07-31","open":16700,"high":16700,"low":16000,"close":16230,"volume":96645,"rsi_14":31.79,"sma_20":17665.25,"sma_60":16180.33,"sma_120":13949.67},{"date":"2026-08-03","open":16565,"high":16980,"low":16445,"close":16445,"volume":49429,"rsi_14":38.89,"sma_20":17570.0,"sma_60":16248.33,"sma_120":13981.17},{"date":"2026-08-04","open":16790,"high":17535,"low":16790,"close":17130,"volume":38011,"rsi_14":43.59,"sma_20":17505.5,"sma_60":16325.5,"sma_120":14022.79},{"date":"2026-08-05","open":17540,"high":18000,"low":17395,"close":17925,"volume":99490,"rsi_14":40.44,"sma_20":17462.5,"sma_60":16399.92,"sma_120":14071.33},{"date":"2026-08-06","open":17850,"high":17985,"low":17615,"close":17680,"volume":51572,"rsi_14":43.22,"sma_20":17437.75,"sma_60":16464.25,"sma_120":14119.79},{"date":"2026-08-07","open":17680,"high":18207,"low":17500,"close":17660,"volume":41708,"rsi_14":44.71,"sma_20":17414.0,"sma_60":16530.08,"sma_120":14165.75},{"date":"2026-08-10","open":18055,"high":18535,"low":17610,"close":17900,"volume":67675,"rsi_14":47.09,"sma_20":17381.5,"sma_60":16600.17,"sma_120":14213.04},{"date":"2026-08-11","open":18100,"high":19640,"low":18100,"close":18495,"volume":90552,"rsi_14":58.58,"sma_20":17420.0,"sma_60":16678.08,"sma_120":14263.75},{"date":"2026-08-12","open":18520,"high":18700,"low":18250,"close":18435,"volume":53689,"rsi_14":66.22,"sma_20":17445.25,"sma_60":16753.67,"sma_120":14315.0},{"date":"2026-08-13","open":18435,"high":18435,"low":18130,"close":18350,"volume":64248,"rsi_14":71.04,"sma_20":17410.0,"sma_60":16820.67,"sma_120":14367.42},{"date":"2026-08-14","open":18820,"high":19275,"low":18815,"close":19080,"volume":73051,"rsi_14":71.72,"sma_20":17442.5,"sma_60":16887.5,"sma_120":14425.58},{"date":"2026-08-18","open":18200,"high":18200,"low":17810,"close":17955,"volume":97491,"rsi_14":61.76,"sma_20":17429.0,"sma_60":16936.83,"sma_120":14475.54},{"date":"2026-08-19","open":17955,"high":18070,"low":16450,"close":17725,"volume":56276,"rsi_14":63.28,"sma_20":17404.0,"sma_60":16977.42,"sma_120":14529.38},{"date":"2026-08-20","open":17205,"high":17720,"low":17200,"close":17440,"volume":60432,"rsi_14":61.93,"sma_20":17398.5,"sma_60":17011.5,"sma_120":14584.71},{"date":"2026-08-21","open":17340,"high":17415,"low":16680,"close":16705,"volume":78931,"rsi_14":53.93,"sma_20":17391.0,"sma_60":17027.58,"sma_120":14634.33},{"date":"2026-08-24","open":16880,"high":17030,"low":16805,"close":16825,"volume":64937,"rsi_14":53.19,"sma_20":17410.25,"sma_60":17052.0,"sma_120":14684.5},{"date":"2026-08-25","open":16825,"high":16825,"low":16515,"close":16800,"volume":29728,"rsi_14":46.88,"sma_20":17397.25,"sma_60":17084.92,"sma_120":14732.33},{"date":"2026-08-26","open":16735,"high":16735,"low":16290,"close":16420,"volume":42828,"rsi_14":34.56,"sma_20":17384.0,"sma_60":17102.92,"sma_120":14776.17},{"date":"2026-08-27","open":17760,"high":17765,"low":16805,"close":17295,"volume":187149,"rsi_14":46.5,"sma_20":17432.5,"sma_60":17112.25,"sma_120":14824.71},{"date":"2026-08-28","open":18095,"high":18950,"low":18095,"close":18265,"volume":161740,"rsi_14":54.69,"sma_20":17538.0,"sma_60":17119.0,"sma_120":14880.33},{"date":"2026-08-31","open":18130,"high":18130,"low":17620,"close":17720,"volume":59692,"rsi_14":48.67,"sma_20":17612.5,"sma_60":17136.83,"sma_120":14927.67},{"date":"2026-09-01","open":18345,"high":18800,"low":17770,"close":18150,"volume":62835,"rsi_14":47.38,"sma_20":17697.75,"sma_60":17157.67,"sma_120":14980.17},{"date":"2026-09-02","open":17350,"high":17435,"low":17075,"close":17075,"volume":71589,"rsi_14":41.06,"sma_20":17695.0,"sma_60":17172.25,"sma_120":15023.12},{"date":"2026-09-03","open":16990,"high":17340,"low":16635,"close":16925,"volume":60440,"rsi_14":40.72,"sma_20":17645.0,"sma_60":17189.58,"sma_120":15065.38},{"date":"2026-09-04","open":16965,"high":17200,"low":16965,"close":17050,"volume":37621,"rsi_14":35.64,"sma_20":17613.5,"sma_60":17215.92,"sma_120":15108.12},{"date":"2026-09-07","open":16715,"high":16905,"low":16715,"close":16850,"volume":55142,"rsi_14":41.01,"sma_20":17573.0,"sma_60":17236.83,"sma_120":15148.54},{"date":"2026-09-08","open":16905,"high":16990,"low":16720,"close":16765,"volume":57647,"rsi_14":42.0,"sma_20":17516.25,"sma_60":17255.75,"sma_120":15187.46},{"date":"2026-09-09","open":16700,"high":16765,"low":16375,"close":16530,"volume":46825,"rsi_14":42.35,"sma_20":17418.0,"sma_60":17267.92,"sma_120":15227.46},{"date":"2026-09-10","open":16860,"high":16860,"low":16445,"close":16670,"volume":26837,"rsi_14":49.67,"sma_20":17329.75,"sma_60":17283.42,"sma_120":15267.79},{"date":"2026-09-11","open":16895,"high":16895,"low":16530,"close":16695,"volume":66735,"rsi_14":48.76,"sma_20":17247.0,"sma_60":17301.92,"sma_120":15308.08},{"date":"2026-09-14","open":16565,"high":17995,"low":16145,"close":16795,"volume":333090,"rsi_14":49.95,"sma_20":17132.75,"sma_60":17321.33,"sma_120":15349.58},{"date":"2026-09-15","open":17905,"high":19650,"low":17905,"close":18335,"volume":561401,"rsi_14":64.74,"sma_20":17151.75,"sma_60":17369.83,"sma_120":15404.79},{"date":"2026-09-16","open":18540,"high":18840,"low":18540,"close":18700,"volume":300863,"rsi_14":61.74,"sma_20":17200.5,"sma_60":17422.33,"sma_120":15462.75},{"date":"2026-09-17","open":18600,"high":18995,"low":18600,"close":18910,"volume":120140,"rsi_14":56.17,"sma_20":17274.0,"sma_60":17486.0,"sma_120":15524.92},{"date":"2026-09-18","open":18925,"high":19080,"low":18880,"close":19080,"volume":160072,"rsi_14":64.02,"sma_20":17392.75,"sma_60":17539.67,"sma_120":15588.75},{"date":"2026-09-21","open":18900,"high":18900,"low":18205,"close":18620,"volume":137089,"rsi_14":54.82,"sma_20":17482.5,"sma_60":17583.17,"sma_120":15647.62},{"date":"2026-09-22","open":19375,"high":19380,"low":18885,"close":18930,"volume":132738,"rsi_14":72.54,"sma_20":17589.0,"sma_60":17637.33,"sma_120":15713.62},{"date":"2026-09-23","open":19150,"high":19205,"low":18865,"close":19205,"volume":112740,"rsi_14":76.89,"sma_20":17728.25,"sma_60":17678.17,"sma_120":15779.46},{"date":"2026-09-28","open":18715,"high":18755,"low":18192,"close":18400,"volume":133281,"rsi_14":63.72,"sma_20":17783.5,"sma_60":17693.33,"sma_120":15837.29},{"date":"2026-09-29","open":18680,"high":18777,"low":18640,"close":18670,"volume":103748,"rsi_14":68.24,"sma_20":17803.75,"sma_60":17705.67,"sma_120":15896.67},{"date":"2026-09-30","open":18855,"high":18855,"low":18595,"close":18705,"volume":68065,"rsi_14":69.64,"sma_20":17853.0,"sma_60":17710.25,"sma_120":15955.58},{"date":"2026-10-01","open":19095,"high":19447,"low":18920,"close":19200,"volume":104092,"rsi_14":75.67,"sma_20":17905.5,"sma_60":17724.42,"sma_120":16018.38},{"date":"2026-10-02","open":19400,"high":19400,"low":19045,"close":19175,"volume":94080,"rsi_14":74.63,"sma_20":18010.5,"sma_60":17737.0,"sma_120":16080.83},{"date":"2026-10-06","open":19795,"high":19850,"low":19475,"close":19615,"volume":247270,"rsi_14":76.55,"sma_20":18145.0,"sma_60":17750.83,"sma_120":16144.88},{"date":"2026-10-07","open":19695,"high":19805,"low":19695,"close":19800,"volume":212774,"rsi_14":76.9,"sma_20":18282.5,"sma_60":17777.92,"sma_120":16212.92},{"date":"2026-10-08","open":19625,"high":19685,"low":19330,"close":19370,"volume":148283,"rsi_14":61.56,"sma_20":18408.5,"sma_60":17798.5,"sma_120":16280.96},{"date":"2026-10-12","open":20145,"high":20495,"low":20145,"close":20470,"volume":334359,"rsi_14":66.99,"sma_20":18593.75,"sma_60":17830.5,"sma_120":16363.29},{"date":"2026-10-13","open":19795,"high":19795,"low":19490,"close":19785,"volume":226589,"rsi_14":57.7,"sma_20":18756.5,"sma_60":17864.83,"sma_120":16436.54},{"date":"2026-10-14","open":19780,"high":19855,"low":19675,"close":19820,"volume":153908,"rsi_14":56.67,"sma_20":18914.0,"sma_60":17896.33,"sma_120":16510.08},{"date":"2026-10-15","open":18500,"high":18970,"low":18430,"close":18845,"volume":269145,"rsi_14":51.85,"sma_20":19021.5,"sma_60":17892.83,"sma_120":16571.21},{"date":"2026-10-16","open":19455,"high":19455,"low":19005,"close":19015,"volume":126821,"rsi_14":50.72,"sma_20":19132.5,"sma_60":17902.58,"sma_120":16631.29},{"date":"2026-10-19","open":18145,"high":18450,"low":17950,"close":17995,"volume":160215,"rsi_14":40.93,"sma_20":19115.5,"sma_60":17898.75,"sma_120":16684.71},{"date":"2026-10-20","open":18065,"high":18075,"low":17860,"close":17885,"volume":111764,"rsi_14":45.69,"sma_20":19074.75,"sma_60":17893.08,"sma_120":16734.17},{"date":"2026-10-21","open":17935,"high":18325,"low":17935,"close":18165,"volume":72932,"rsi_14":45.78,"sma_20":19037.5,"sma_60":17903.33,"sma_120":16782.29},{"date":"2026-10-22","open":18700,"high":18970,"low":18670,"close":18725,"volume":131796,"rsi_14":50.15,"sma_20":19019.75,"sma_60":17934.5,"sma_120":16835.92},{"date":"2026-10-23","open":18860,"high":19280,"low":18860,"close":19115,"volume":121851,"rsi_14":49.34,"sma_20":19044.5,"sma_60":17979.08,"sma_120":16895.21}],"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 글로벌AI사이버보안","phase":"above-fold","symbol_resolved":true}