{"status":"ok","report":{"price_analysis":{"current":18530.0,"change_1d":-0.0,"change_7d":0.3,"change_30d":-3.7,"high_30d":19550.0,"low_30d":18265.0,"position_in_range":21.0,"support":18393.5,"resistance":19421.5},"summary":"TIGER 미국나스닥넥스트100(429010)은(는) Nasdaq Next Generation 100 지수 (Price Return)를 추종하는 ETF입니다, 순자산 112억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-232.31)가 시그널선(-226.63)을 하회합니다(데드크로스). 현재가가 SMA20(18822)과 SMA60(19490) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18270~19373 (현재 위치 24%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.71774193548387,"macd":-232.3100433330328,"macd_signal":-226.62866640713628,"sma_20":18821.75,"sma_60":19490.166666666668,"bb_upper":19373.132580428508,"bb_lower":18270.367419571492,"atr_14":257.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -468.00. 30일 누적: 외국인 0.00, 기관 -866.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-468.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-392.0,"retail_net":392.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":45.0,"retail_net":-45.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-93.0,"retail_net":93.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":176.0,"retail_net":-176.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-300.0,"retail_net":300.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-150.0,"retail_net":150.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":137.0,"retail_net":-137.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":133.0,"retail_net":-133.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-80.0,"retail_net":80.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-138.0,"retail_net":138.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":481.0,"retail_net":-481.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-117.0,"retail_net":117.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-107.0,"retail_net":107.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-54.0,"retail_net":54.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-13.0,"retail_net":13.0},"d3":{"foreign_net":0,"institution_net":-360.0,"retail_net":360.0},"d7":{"foreign_net":0,"institution_net":-340.0,"retail_net":340.0},"d14":{"foreign_net":0,"institution_net":-496.0,"retail_net":496.0},"d30":{"foreign_net":0,"institution_net":-866.0,"retail_net":866.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":38,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.7,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.54,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.54,"summary":"배당수익률 0.54%","metrics":[{"name":"배당수익률","value":0.54,"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":"2026-10-24T01:50:00.959273+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Nasdaq Next Generation 100 지수 (Price Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":11200000000.0,"aum_display":"112억","dividend_yield":null,"tracking_error":0.24,"holdings":[{"ticker":"","name":"GRAB HOLDINGS LTD - CL A","weight":null},{"ticker":"","name":"RIVIAN AUTOMOTIVE INC-A","weight":null},{"ticker":"","name":"PARAMOUNT SKYDANCE CL B","weight":null},{"ticker":"","name":"MEDLINE INC-CL A","weight":null},{"ticker":"","name":"ROIVANT SCIENCES LTD","weight":null},{"ticker":"","name":"GEN DIGITAL INC","weight":null},{"ticker":"","name":"SUPER MICRO COMPUTER INC","weight":null},{"ticker":"","name":"FISERV INC","weight":null},{"ticker":"","name":"TRACTOR SUPPLY COMPANY","weight":null},{"ticker":"","name":"DRAFTKINGS INC-CL A","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":18530.0,"change_pct":-0.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-17","close":9971.8975},{"date":"2022-05-18","close":10135.8604},{"date":"2022-05-19","close":9817.8721},{"date":"2022-05-20","close":9956.9922},{"date":"2022-05-23","close":9991.7715},{"date":"2022-05-24","close":9688.6895},{"date":"2022-05-25","close":9524.7275},{"date":"2022-05-26","close":9658.8779},{"date":"2022-05-27","close":9877.4951},{"date":"2022-05-30","close":10225.2939},{"date":"2022-05-31","close":10235.2314},{"date":"2022-06-02","close":10061.332},{"date":"2022-06-03","close":10240.2002},{"date":"2022-06-07","close":10240.2002},{"date":"2022-06-08","close":10230.2627},{"date":"2022-06-09","close":10270.0107},{"date":"2022-06-10","close":10115.9854},{"date":"2022-06-13","close":9703.5957},{"date":"2022-06-14","close":9554.5391},{"date":"2022-06-15","close":9395.5449},{"date":"2022-06-16","close":9480.0107},{"date":"2022-06-17","close":9196.8027},{"date":"2022-06-20","close":9306.1104},{"date":"2022-06-21","close":9420.3877},{"date":"2022-06-22","close":9445.2305},{"date":"2022-06-23","close":9480.0107},{"date":"2022-06-24","close":9797.998},{"date":"2022-06-27","close":10046.4258},{"date":"2022-06-28","close":9991.7715},{"date":"2022-06-29","close":9802.9668},{"date":"2022-06-30","close":9683.7217},{"date":"2022-07-01","close":9594.2871},{"date":"2022-07-04","close":9673.7842},{"date":"2022-07-05","close":9773.1553},{"date":"2022-07-06","close":9812.9033},{"date":"2022-07-07","close":9797.998},{"date":"2022-07-08","close":9942.0859},{"date":"2022-07-11","close":9986.8037},{"date":"2022-07-12","close":9827.8096},{"date":"2022-07-13","close":9763.2178},{"date":"2022-07-14","close":9673.7842},{"date":"2022-07-15","close":9817.8721},{"date":"2022-07-18","close":10006.6777},{"date":"2022-07-19","close":9937.1182},{"date":"2022-07-20","close":10309.7598},{"date":"2022-07-21","close":10379.3193},{"date":"2022-07-22","close":10433.9736},{"date":"2022-07-25","close":10260.0742},{"date":"2022-07-26","close":10205.4199},{"date":"2022-07-27","close":10240.2002},{"date":"2022-07-28","close":10225.2939},{"date":"2022-07-29","close":10597.9355},{"date":"2022-08-01","close":10637.6846},{"date":"2022-08-02","close":10558.1875},{"date":"2022-08-03","close":10612.8418},{"date":"2022-08-04","close":10766.8672},{"date":"2022-08-05","close":10920.8926},{"date":"2022-08-08","close":10871.207},{"date":"2022-08-09","close":11060.0117},{"date":"2022-08-10","close":10831.458},{"date":"2022-08-11","close":11184.2256},{"date":"2022-08-12","close":11164.3516},{"date":"2022-08-16","close":11432.6543},{"date":"2022-08-17","close":11363.0938},{"date":"2022-08-18","close":11258.7539},{"date":"2022-08-19","close":11303.4717},{"date":"2022-08-22","close":11164.3516},{"date":"2022-08-23","close":10965.6094},{"date":"2022-08-24","close":10970.5781},{"date":"2022-08-25","close":11074.918},{"date":"2022-08-26","close":11209.0684},{"date":"2022-08-29","close":10861.2695},{"date":"2022-08-30","close":10851.333},{"date":"2022-08-31","close":10727.1182},{"date":"2022-09-01","close":10498.5645},{"date":"2022-09-02","close":10602.9043},{"date":"2022-09-05","close":10677.4326},{"date":"2022-09-06","close":10776.8037},{"date":"2022-09-07","close":10677.4326},{"date":"2022-09-08","close":10965.6094},{"date":"2022-09-13","close":11378.0},{"date":"2022-09-14","close":11084.8545},{"date":"2022-09-15","close":11109.6973},{"date":"2022-09-16","close":10801.6465},{"date":"2022-09-19","close":10761.8984},{"date":"2022-09-20","close":10905.9863},{"date":"2022-09-21","close":10702.2754},{"date":"2022-09-22","close":10533.3447},{"date":"2022-09-23","close":10349.5078},{"date":"2022-09-26","close":10205.4199},{"date":"2022-09-27","close":10210.3887},{"date":"2022-09-28","close":10240.2002},{"date":"2022-09-29","close":10523.4072},{"date":"2022-09-30","close":10304.791},{"date":"2022-10-04","close":10568.125},{"date":"2022-10-05","close":10647.6221},{"date":"2022-10-06","close":10617.8105},{"date":"2022-10-07","close":10523.4072},{"date":"2022-10-11","close":10200.4512},{"date":"2022-10-12","close":10086.1748},{"date":"2022-10-13","close":10061.332},{"date":"2022-10-14","close":10165.6719},{"date":"2022-10-17","close":10026.5518},{"date":"2022-10-18","close":10309.7598},{"date":"2022-10-19","close":10334.6025},{"date":"2022-10-20","close":10091.1426},{"date":"2022-10-21","close":10066.2998},{"date":"2022-10-24","close":10419.0684},{"date":"2022-10-25","close":10443.9111},{"date":"2022-10-26","close":10513.4707},{"date":"2022-10-27","close":10587.999},{"date":"2022-10-28","close":10379.3193},{"date":"2022-10-31","close":10722.1504},{"date":"2022-11-01","close":10677.4326},{"date":"2022-11-02","close":10642.6533},{"date":"2022-11-03","close":10334.6025},{"date":"2022-11-04","close":10364.4141},{"date":"2022-11-07","close":10279.9482},{"date":"2022-11-08","close":10265.043},{"date":"2022-11-09","close":10026.5518},{"date":"2022-11-10","close":9927.1807},{"date":"2022-11-11","close":10284.917},{"date":"2022-11-14","close":10424.0361},{"date":"2022-11-15","close":10384.2881},{"date":"2022-11-16","close":10533.3447},{"date":"2022-11-17","close":10568.125},{"date":"2022-11-18","close":10443.9111},{"date":"2022-11-21","close":10568.125},{"date":"2022-11-22","close":10468.7539},{"date":"2022-11-23","close":10518.4395},{"date":"2022-11-24","close":10419.0684},{"date":"2022-11-25","close":10523.4072},{"date":"2022-11-28","close":10473.7217},{"date":"2022-11-29","close":10334.6025},{"date":"2022-11-30","close":10339.5713},{"date":"2022-12-01","close":10364.4141},{"date":"2022-12-02","close":10498.5645},{"date":"2022-12-05","close":10443.9111},{"date":"2022-12-06","close":10389.2568},{"date":"2022-12-07","close":10225.2939},{"date":"2022-12-08","close":10284.917},{"date":"2022-12-09","close":10329.6338},{"date":"2022-12-12","close":10235.2314},{"date":"2022-12-13","close":10339.5713},{"date":"2022-12-14","close":10443.9111},{"date":"2022-12-15","close":10384.2881},{"date":"2022-12-16","close":10101.0801},{"date":"2022-12-19","close":9956.9922},{"date":"2022-12-20","close":9648.9414},{"date":"2022-12-21","close":9822.8408},{"date":"2022-12-22","close":9842.7148},{"date":"2022-12-23","close":9728.4385},{"date":"2022-12-26","close":9718.501},{"date":"2022-12-27","close":9778.124},{"date":"2022-12-28","close":9634.0352},{"date":"2022-12-29","close":9509.8213},{"date":"2023-01-02","close":9559.5068},{"date":"2023-01-03","close":9753.2812},{"date":"2023-01-04","close":9639.0039},{"date":"2023-01-05","close":9837.7461},{"date":"2023-01-06","close":9753.2812},{"date":"2023-01-09","close":9832.7783},{"date":"2023-01-10","close":9788.0605},{"date":"2023-01-11","close":9907.3066},{"date":"2023-01-12","close":10036.4893},{"date":"2023-01-13","close":10031.5205},{"date":"2023-01-16","close":10056.3633},{"date":"2023-01-17","close":10021.583},{"date":"2023-01-18","close":10111.0176},{"date":"2023-01-19","close":9947.0547},{"date":"2023-01-20","close":9887.4316},{"date":"2023-01-25","close":10071.2686},{"date":"2023-01-26","close":10076.2373},{"date":"2023-01-27","close":10255.1055},{"date":"2023-01-30","close":10175.6084},{"date":"2023-01-31","close":10155.7344},{"date":"2023-02-01","close":10294.8535},{"date":"2023-02-02","close":10429.0049},{"date":"2023-02-03","close":10543.2822},{"date":"2023-02-06","close":10602.9043},{"date":"2023-02-07","close":10677.4326},{"date":"2023-02-08","close":10801.6465},{"date":"2023-02-09","close":10622.7793},{"date":"2023-02-10","close":10493.5967},{"date":"2023-02-13","close":10483.6592},{"date":"2023-02-14","close":10732.0869},{"date":"2023-02-15","close":10831.458},{"date":"2023-02-16","close":11084.8545},{"date":"2023-02-17","close":10935.7979},{"date":"2023-02-20","close":10821.5215},{"date":"2023-02-21","close":10791.71},{"date":"2023-02-22","close":10652.5898},{"date":"2023-02-23","close":10677.4326},{"date":"2023-02-24","close":10657.5586},{"date":"2023-02-27","close":10652.5898},{"date":"2023-02-28","close":10722.1504},{"date":"2023-03-02","close":10548.25},{"date":"2023-03-03","close":10612.8418},{"date":"2023-03-06","close":10727.1182},{"date":"2023-03-07","close":10612.8418},{"date":"2023-03-08","close":10637.6846},{"date":"2023-03-09","close":10607.873},{"date":"2023-03-10","close":10448.8789},{"date":"2023-03-13","close":10240.2002},{"date":"2023-03-14","close":10111.0176},{"date":"2023-03-15","close":10190.5146},{"date":"2023-03-16","close":10111.0176},{"date":"2023-03-17","close":10200.4512},{"date":"2023-03-20","close":10111.0176},{"date":"2023-03-21","close":10265.043},{"date":"2023-03-22","close":10389.2568},{"date":"2023-03-23","close":10051.3945},{"date":"2023-03-24","close":10106.0488},{"date":"2023-03-27","close":10111.0176},{"date":"2023-03-28","close":10115.9854},{"date":"2023-03-29","close":10225.2939},{"date":"2023-03-30","close":10279.9482},{"date":"2023-03-31","close":10344.5391},{"date":"2023-04-03","close":10528.376},{"date":"2023-04-04","close":10488.6279},{"date":"2023-04-05","close":10409.1309},{"date":"2023-04-06","close":10235.2314},{"date":"2023-04-07","close":10394.2256},{"date":"2023-04-10","close":10513.4707},{"date":"2023-04-11","close":10453.8477},{"date":"2023-04-12","close":10617.8105},{"date":"2023-04-13","close":10389.2568},{"date":"2023-04-14","close":10374.3506},{"date":"2023-04-17","close":10458.8164},{"date":"2023-04-18","close":10587.999},{"date":"2023-04-19","close":10553.2188},{"date":"2023-04-20","close":10508.502},{"date":"2023-04-21","close":10508.502},{"date":"2023-04-24","close":10558.1875},{"date":"2023-04-25","close":10523.4072},{"date":"2023-04-26","close":10364.4141},{"date":"2023-04-27","close":10289.8857},{"date":"2023-04-28","close":10538.3135},{"date":"2023-05-02","close":10642.6533},{"date":"2023-05-03","close":10379.3193},{"date":"2023-05-04","close":10379.3193},{"date":"2023-05-08","close":10369.3818},{"date":"2023-05-09","close":10359.4453},{"date":"2023-05-10","close":10334.6025},{"date":"2023-05-11","close":10309.7598},{"date":"2023-05-12","close":10289.8857},{"date":"2023-05-15","close":10414.0996},{"date":"2023-05-16","close":10533.3447},{"date":"2023-05-17","close":10478.6904},{"date":"2023-05-18","close":10391.0},{"date":"2023-05-19","close":10597.9355},{"date":"2023-05-22","close":10394.2256},{"date":"2023-05-23","close":10498.5645},{"date":"2023-05-24","close":10331.0},{"date":"2023-05-25","close":10309.7598},{"date":"2023-05-26","close":10309.7598},{"date":"2023-05-30","close":10354.4766},{"date":"2023-05-31","close":10354.4766},{"date":"2023-06-01","close":10354.4766},{"date":"2023-06-02","close":10319.6963},{"date":"2023-06-05","close":10518.4395},{"date":"2023-06-07","close":10453.8477},{"date":"2023-06-08","close":10433.9736},{"date":"2023-06-09","close":10433.9736},{"date":"2023-06-12","close":10458.8164},{"date":"2023-06-13","close":10493.5967},{"date":"2023-06-14","close":10468.7539},{"date":"2023-06-15","close":10468.7539},{"date":"2023-06-16","close":10468.7539},{"date":"2023-06-19","close":10642.6533},{"date":"2023-06-20","close":10523.4072},{"date":"2023-06-21","close":10533.3447},{"date":"2023-06-22","close":10503.5332},{"date":"2023-06-23","close":10553.2188},{"date":"2023-06-26","close":10543.2822},{"date":"2023-06-27","close":10488.6279},{"date":"2023-06-28","close":10722.1504},{"date":"2023-06-29","close":10742.0244},{"date":"2023-06-30","close":10935.7979},{"date":"2023-07-03","close":10937.0},{"date":"2023-07-04","close":10808.0},{"date":"2023-07-05","close":10798.0},{"date":"2023-07-06","close":10724.0},{"date":"2023-07-07","close":10627.7471},{"date":"2023-07-10","close":10617.8105},{"date":"2023-07-11","close":10733.0},{"date":"2023-07-12","close":10813.0},{"date":"2023-07-13","close":10768.0},{"date":"2023-07-14","close":10816.5527},{"date":"2023-07-17","close":10563.1562},{"date":"2023-07-18","close":10679.0},{"date":"2023-07-19","close":10756.9297},{"date":"2023-07-20","close":10836.4268},{"date":"2023-07-21","close":10851.333},{"date":"2023-07-24","close":10876.1758},{"date":"2023-07-25","close":10803.0},{"date":"2023-07-26","close":10816.5527},{"date":"2023-07-27","close":10778.0},{"date":"2023-07-28","close":10811.584},{"date":"2023-07-31","close":10679.0},{"date":"2023-08-01","close":10942.0},{"date":"2023-08-02","close":10932.0},{"date":"2023-08-03","close":10811.584},{"date":"2023-08-04","close":10851.333},{"date":"2023-08-07","close":10707.2441},{"date":"2023-08-08","close":10945.7354},{"date":"2023-08-09","close":10806.6152},{"date":"2023-08-10","close":10811.584},{"date":"2023-08-11","close":10935.7979},{"date":"2023-08-14","close":10861.2695},{"date":"2023-08-16","close":10881.1436},{"date":"2023-08-17","close":10861.2695},{"date":"2023-08-18","close":10766.8672},{"date":"2023-08-21","close":10781.7725},{"date":"2023-08-22","close":10821.5215},{"date":"2023-08-23","close":10876.1758},{"date":"2023-08-24","close":10881.1436},{"date":"2023-08-25","close":10632.7158},{"date":"2023-08-28","close":10712.2129},{"date":"2023-08-29","close":10781.7725},{"date":"2023-08-30","close":10831.458},{"date":"2023-08-31","close":10861.2695},{"date":"2023-09-01","close":10970.5781},{"date":"2023-09-04","close":11040.1377},{"date":"2023-09-05","close":11035.1689},{"date":"2023-09-06","close":10995.4209},{"date":"2023-09-07","close":11005.3574},{"date":"2023-09-08","close":10836.4268},{"date":"2023-09-11","close":10821.5215},{"date":"2023-09-12","close":10746.9932},{"date":"2023-09-13","close":10742.0244},{"date":"2023-09-14","close":10662.5273},{"date":"2023-09-15","close":10662.5273},{"date":"2023-09-18","close":10597.9355},{"date":"2023-09-19","close":10523.4072},{"date":"2023-09-20","close":10533.3447},{"date":"2023-09-21","close":10597.9355},{"date":"2023-09-22","close":10533.3447},{"date":"2023-09-25","close":10498.5645},{"date":"2023-09-26","close":10498.5645},{"date":"2023-09-27","close":10578.0615},{"date":"2023-10-04","close":10374.3506},{"date":"2023-10-05","close":10419.0684},{"date":"2023-10-06","close":10399.1934},{"date":"2023-10-10","close":10478.6904},{"date":"2023-10-11","close":10483.6592},{"date":"2023-10-12","close":10587.999},{"date":"2023-10-13","close":10394.2256},{"date":"2023-10-16","close":10409.1309},{"date":"2023-10-17","close":10627.7471},{"date":"2023-10-18","close":10573.0928},{"date":"2023-10-19","close":10414.0996},{"date":"2023-10-20","close":10205.4199},{"date":"2023-10-23","close":10120.9541},{"date":"2023-10-24","close":10036.4893},{"date":"2023-10-25","close":10056.3633},{"date":"2023-10-26","close":9887.4316},{"date":"2023-10-27","close":9971.8975},{"date":"2023-10-30","close":9817.8721},{"date":"2023-10-31","close":9733.4072},{"date":"2023-11-01","close":9877.4951},{"date":"2023-11-02","close":9852.6523},{"date":"2023-11-03","close":9817.8721},{"date":"2023-11-06","close":9892.4004},{"date":"2023-11-07","close":9718.501},{"date":"2023-11-08","close":9872.5264},{"date":"2023-11-09","close":9892.4004},{"date":"2023-11-10","close":9797.998},{"date":"2023-11-13","close":10016.6143},{"date":"2023-11-14","close":9996.7402},{"date":"2023-11-15","close":10205.4199},{"date":"2023-11-16","close":10220.3252},{"date":"2023-11-17","close":9996.7402},{"date":"2023-11-20","close":10190.5146},{"date":"2023-11-21","close":10195.4824},{"date":"2023-11-22","close":10240.2002},{"date":"2023-11-23","close":10200.4512},{"date":"2023-11-24","close":10205.4199},{"date":"2023-11-27","close":10409.1309},{"date":"2023-11-28","close":10319.6963},{"date":"2023-11-29","close":10255.1055},{"date":"2023-11-30","close":10319.6963},{"date":"2023-12-01","close":10404.1621},{"date":"2023-12-04","close":10637.6846},{"date":"2023-12-05","close":10583.0303},{"date":"2023-12-06","close":10578.0615},{"date":"2023-12-07","close":10642.6533},{"date":"2023-12-08","close":10597.9355},{"date":"2023-12-11","close":10617.8105},{"date":"2023-12-12","close":10742.0244},{"date":"2023-12-13","close":10960.6406},{"date":"2023-12-14","close":10925.8613},{"date":"2023-12-15","close":10995.4209},{"date":"2023-12-18","close":11035.1689},{"date":"2023-12-19","close":11035.1689},{"date":"2023-12-20","close":11109.6973},{"date":"2023-12-21","close":11035.1689},{"date":"2023-12-22","close":11084.8545},{"date":"2023-12-26","close":11079.8867},{"date":"2023-12-27","close":11025.2324},{"date":"2023-12-28","close":11084.8545},{"date":"2024-01-02","close":11209.0684},{"date":"2024-01-03","close":11139.5088},{"date":"2024-01-04","close":10861.2695},{"date":"2024-01-05","close":10930.8291},{"date":"2024-01-08","close":10985.4834},{"date":"2024-01-09","close":11084.8545},{"date":"2024-01-10","close":11129.5723},{"date":"2024-01-11","close":11079.8867},{"date":"2024-01-12","close":11055.043},{"date":"2024-01-15","close":11069.9492},{"date":"2024-01-16","close":11159.3828},{"date":"2024-01-17","close":11199.1318},{"date":"2024-01-18","close":11081.0},{"date":"2024-01-19","close":11159.3828},{"date":"2024-01-22","close":11219.0059},{"date":"2024-01-23","close":11353.1572},{"date":"2024-01-24","close":11482.3398},{"date":"2024-01-25","close":11303.4717},{"date":"2024-01-26","close":11358.126},{"date":"2024-01-29","close":11447.5596},{"date":"2024-01-30","close":11477.3711},{"date":"2024-01-31","close":11417.748},{"date":"2024-02-01","close":11283.5967},{"date":"2024-02-02","close":11378.0},{"date":"2024-02-05","close":11397.874},{"date":"2024-02-06","close":11368.0625},{"date":"2024-02-07","close":11517.1191},{"date":"2024-02-08","close":11502.2139},{"date":"2024-02-13","close":11830.1387},{"date":"2024-02-14","close":11606.5537},{"date":"2024-02-15","close":11894.7295},{"date":"2024-02-16","close":11984.1641},{"date":"2024-02-19","close":11944.415},{"date":"2024-02-20","close":11845.0439},{"date":"2024-02-21","close":11725.7988},{"date":"2024-02-22","close":11780.4531},{"date":"2024-02-23","close":11879.8242},{"date":"2024-02-26","close":11929.5098},{"date":"2024-02-27","close":11939.4473},{"date":"2024-02-28","close":11939.4473},{"date":"2024-02-29","close":11984.1641},{"date":"2024-03-04","close":12187.875},{"date":"2024-03-05","close":12227.623},{"date":"2024-03-06","close":12093.4727},{"date":"2024-03-07","close":12083.5352},{"date":"2024-03-08","close":12262.4033},{"date":"2024-03-11","close":11974.2266},{"date":"2024-03-12","close":12073.5977},{"date":"2024-03-13","close":12098.4404},{"date":"2024-03-14","close":12163.0322},{"date":"2024-03-15","close":12083.5352},{"date":"2024-03-18","close":12088.5039},{"date":"2024-03-19","close":12118.3154},{"date":"2024-03-20","close":12113.3467},{"date":"2024-03-21","close":12103.4092},{"date":"2024-03-22","close":12307.1201},{"date":"2024-03-25","close":12341.9004},{"date":"2024-03-26","close":12222.6543},{"date":"2024-03-27","close":12391.5859},{"date":"2024-03-28","close":12485.9883},{"date":"2024-03-29","close":12500.8945},{"date":"2024-04-01","close":12600.2656},{"date":"2024-04-02","close":12530.7051},{"date":"2024-04-03","close":12287.2461},{"date":"2024-04-04","close":12292.2148},{"date":"2024-04-05","close":12133.2207},{"date":"2024-04-08","close":12282.2773},{"date":"2024-04-09","close":12346.8691},{"date":"2024-04-11","close":12331.9629},{"date":"2024-04-12","close":12500.8945},{"date":"2024-04-15","close":12207.749},{"date":"2024-04-16","close":12148.126},{"date":"2024-04-17","close":12093.4727},{"date":"2024-04-18","close":11879.8242},{"date":"2024-04-19","close":11805.2959},{"date":"2024-04-22","close":11765.5469},{"date":"2024-04-23","close":11825.1699},{"date":"2024-04-24","close":11969.2578},{"date":"2024-04-25","close":11969.2578},{"date":"2024-04-26","close":12048.7549},{"date":"2024-04-29","close":12088.5039},{"date":"2024-04-30","close":12192.8438},{"date":"2024-05-02","close":11954.3525},{"date":"2024-05-03","close":11929.5098},{"date":"2024-05-07","close":12004.0381},{"date":"2024-05-08","close":12168.001},{"date":"2024-05-09","close":12148.126},{"date":"2024-05-10","close":12123.2832},{"date":"2024-05-13","close":12197.8115},{"date":"2024-05-14","close":12242.5293},{"date":"2024-05-16","close":12172.9688},{"date":"2024-05-17","close":12317.0576},{"date":"2024-05-20","close":12302.1514},{"date":"2024-05-21","close":12406.4912},{"date":"2024-05-22","close":12322.0264},{"date":"2024-05-23","close":12322.0264},{"date":"2024-05-24","close":12237.5605},{"date":"2024-05-27","close":12172.9688},{"date":"2024-05-28","close":12058.6924},{"date":"2024-05-29","close":12123.2832},{"date":"2024-05-30","close":12068.6299},{"date":"2024-05-31","close":12123.2832},{"date":"2024-06-03","close":12227.623},{"date":"2024-06-04","close":12118.3154},{"date":"2024-06-05","close":12018.9443},{"date":"2024-06-07","close":12103.4092},{"date":"2024-06-10","close":12083.5352},{"date":"2024-06-11","close":12138.1895},{"date":"2024-06-12","close":12267.3721},{"date":"2024-06-13","close":12371.7119},{"date":"2024-06-14","close":12371.7119},{"date":"2024-06-17","close":12282.2773},{"date":"2024-06-18","close":12297.1836},{"date":"2024-06-19","close":12277.3086},{"date":"2024-06-20","close":12461.1455},{"date":"2024-06-21","close":12361.7744},{"date":"2024-06-24","close":12426.3652},{"date":"2024-06-25","close":12381.6484},{"date":"2024-06-26","close":12436.3027},{"date":"2024-06-27","close":12302.1514},{"date":"2024-06-28","close":12461.1455},{"date":"2024-07-01","close":12331.9629},{"date":"2024-07-02","close":12361.7744},{"date":"2024-07-03","close":12436.3027},{"date":"2024-07-04","close":12441.2715},{"date":"2024-07-05","close":12346.8691},{"date":"2024-07-08","close":12287.2461},{"date":"2024-07-09","close":12575.4229},{"date":"2024-07-10","close":12510.8311},{"date":"2024-07-11","close":12481.0195},{"date":"2024-07-12","close":12669.8252},{"date":"2024-07-15","close":12893.4102},{"date":"2024-07-16","close":12903.3477},{"date":"2024-07-17","close":12943.0957},{"date":"2024-07-18","close":12630.0762},{"date":"2024-07-19","close":12530.7051},{"date":"2024-07-22","close":12610.2021},{"date":"2024-07-23","close":12704.6045},{"date":"2024-07-24","close":12669.8252},{"date":"2024-07-25","close":12361.7744},{"date":"2024-07-26","close":12416.4287},{"date":"2024-07-29","close":12610.2021},{"date":"2024-07-30","close":12610.2021},{"date":"2024-07-31","close":12471.083},{"date":"2024-08-01","close":12471.083},{"date":"2024-08-02","close":12172.9688},{"date":"2024-08-05","close":11373.0312},{"date":"2024-08-06","close":11815.2334},{"date":"2024-08-07","close":11954.3525},{"date":"2024-08-08","close":11775.4844},{"date":"2024-08-09","close":11909.6357},{"date":"2024-08-12","close":12009.0068},{"date":"2024-08-13","close":11969.2578},{"date":"2024-08-14","close":12088.5039},{"date":"2024-08-16","close":12287.2461},{"date":"2024-08-19","close":12103.4092},{"date":"2024-08-20","close":12297.1836},{"date":"2024-08-21","close":12118.3154},{"date":"2024-08-22","close":12356.8057},{"date":"2024-08-23","close":12297.1836},{"date":"2024-08-26","close":12317.0576},{"date":"2024-08-27","close":12319.0},{"date":"2024-08-28","close":12317.0576},{"date":"2024-08-29","close":12182.9062},{"date":"2024-08-30","close":12262.4033},{"date":"2024-09-02","close":12212.7178},{"date":"2024-09-03","close":12322.0264},{"date":"2024-09-04","close":11964.29},{"date":"2024-09-05","close":12004.0381},{"date":"2024-09-06","close":11805.2959},{"date":"2024-09-09","close":11760.5791},{"date":"2024-09-10","close":12063.6611},{"date":"2024-09-11","close":11879.8242},{"date":"2024-09-12","close":12153.0947},{"date":"2024-09-13","close":12073.5977},{"date":"2024-09-19","close":12356.8057},{"date":"2024-09-20","close":12485.9883},{"date":"2024-09-23","close":12421.3975},{"date":"2024-09-24","close":12421.3975},{"date":"2024-09-25","close":12495.9258},{"date":"2024-09-26","close":12540.6426},{"date":"2024-09-27","close":12595.2969},{"date":"2024-09-30","close":12490.957},{"date":"2024-10-02","close":12525.7373},{"date":"2024-10-04","close":12515.7998},{"date":"2024-10-07","close":12933.1582},{"date":"2024-10-08","close":12803.9766},{"date":"2024-10-10","close":12953.0332},{"date":"2024-10-11","close":12888.4414},{"date":"2024-10-14","close":12918.2529},{"date":"2024-10-15","close":13112.0264},{"date":"2024-10-16","close":13121.9639},{"date":"2024-10-17","close":13156.7441},{"date":"2024-10-18","close":13315.7373},{"date":"2024-10-21","close":13295.8633},{"date":"2024-10-22","close":13365.4229},{"date":"2024-10-23","close":13290.8945},{"date":"2024-10-24","close":13087.1836},{"date":"2024-10-25","close":13116.9951},{"date":"2024-10-28","close":13126.9326},{"date":"2024-10-29","close":13151.7754},{"date":"2024-10-30","close":13288.0},{"date":"2024-10-31","close":13027.5615},{"date":"2024-11-01","close":12754.291},{"date":"2024-11-04","close":12858.6299},{"date":"2024-11-05","close":12950.0},{"date":"2024-11-06","close":13405.1719},{"date":"2024-11-07","close":13598.9453},{"date":"2024-11-08","close":13703.2852},{"date":"2024-11-11","close":13946.7451},{"date":"2024-11-12","close":14075.9268},{"date":"2024-11-13","close":13897.0596},{"date":"2024-11-14","close":13897.0596},{"date":"2024-11-15","close":13643.6621},{"date":"2024-11-18","close":13360.4551},{"date":"2024-11-19","close":13459.8262},{"date":"2024-11-20","close":13444.9199},{"date":"2024-11-21","close":13668.5059},{"date":"2024-11-22","close":13872.2158},{"date":"2024-11-25","close":13911.9648},{"date":"2024-11-26","close":14180.2666},{"date":"2024-11-27","close":14085.8643},{"date":"2024-11-28","close":13986.4932},{"date":"2024-11-29","close":14105.7383},{"date":"2024-12-02","close":14229.9521},{"date":"2024-12-03","close":14249.8271},{"date":"2024-12-04","close":14309.4492},{"date":"2024-12-05","close":14508.1914},{"date":"2024-12-06","close":14473.4121},{"date":"2024-12-09","close":14761.5879},{"date":"2024-12-10","close":14667.1855},{"date":"2024-12-11","close":14508.1914},{"date":"2024-12-12","close":14642.3428},{"date":"2024-12-13","close":14538.0029},{"date":"2024-12-16","close":14513.1602},{"date":"2024-12-17","close":14369.0723},{"date":"2024-12-18","close":14453.5381},{"date":"2024-12-19","close":14031.21},{"date":"2024-12-20","close":14001.3984},{"date":"2024-12-23","close":14289.5752},{"date":"2024-12-24","close":14388.9463},{"date":"2024-12-26","close":14547.9404},{"date":"2024-12-27","close":14652.2803},{"date":"2024-12-30","close":14379.0098},{"date":"2025-01-02","close":14180.2666},{"date":"2025-01-03","close":14249.8271},{"date":"2025-01-06","close":14547.9404},{"date":"2025-01-07","close":14508.1914},{"date":"2025-01-08","close":14354.167},{"date":"2025-01-09","close":14562.8457},{"date":"2025-01-10","close":14413.7891},{"date":"2025-01-13","close":14349.1982},{"date":"2025-01-14","close":14393.915},{"date":"2025-01-15","close":14398.8838},{"date":"2025-01-16","close":14518.1289},{"date":"2025-01-17","close":14488.3174},{"date":"2025-01-20","close":14607.5635},{"date":"2025-01-21","close":14433.6631},{"date":"2025-01-22","close":14552.9092},{"date":"2025-01-23","close":14533.0342},{"date":"2025-01-24","close":14587.6885},{"date":"2025-01-31","close":14841.085},{"date":"2025-02-03","close":14572.7832},{"date":"2025-02-04","close":14642.3428},{"date":"2025-02-05","close":14692.0283},{"date":"2025-02-06","close":14796.3682},{"date":"2025-02-07","close":14741.7139},{"date":"2025-02-10","close":14766.5566},{"date":"2025-02-11","close":14875.8652},{"date":"2025-02-12","close":14696.9971},{"date":"2025-02-13","close":14692.0283},{"date":"2025-02-14","close":14806.3057},{"date":"2025-02-17","close":14905.6768},{"date":"2025-02-18","close":14895.7393},{"date":"2025-02-19","close":14920.582},{"date":"2025-02-20","close":14816.2422},{"date":"2025-02-21","close":14721.8398},{"date":"2025-02-24","close":14324.3555},{"date":"2025-02-25","close":14304.4805},{"date":"2025-02-26","close":14080.8955},{"date":"2025-02-27","close":14249.8271},{"date":"2025-02-28","close":14065.9902},{"date":"2025-03-04","close":13892.0908},{"date":"2025-03-05","close":13862.2793},{"date":"2025-03-06","close":13951.7129},{"date":"2025-03-07","close":13723.1592},{"date":"2025-03-10","close":13842.4053},{"date":"2025-03-11","close":13476.7188},{"date":"2025-03-12","close":13315.7373},{"date":"2025-03-13","close":13181.5869},{"date":"2025-03-14","close":13271.0205},{"date":"2025-03-17","close":13370.3916},{"date":"2025-03-18","close":13608.8828},{"date":"2025-03-19","close":13598.9453},{"date":"2025-03-20","close":13877.1846},{"date":"2025-03-21","close":13713.2227},{"date":"2025-03-24","close":13884.1406},{"date":"2025-03-25","close":14065.9902},{"date":"2025-03-26","close":13971.5879},{"date":"2025-03-27","close":13817.5625},{"date":"2025-03-28","close":13822.5303},{"date":"2025-03-31","close":13410.1406},{"date":"2025-04-01","close":13415.1094},{"date":"2025-04-02","close":13415.1094},{"date":"2025-04-03","close":13116.9951},{"date":"2025-04-04","close":12466.1143},{"date":"2025-04-07","close":11561.8369},{"date":"2025-04-08","close":12187.875},{"date":"2025-04-09","close":11651.2705},{"date":"2025-04-10","close":12784.1016},{"date":"2025-04-11","close":12242.5293},{"date":"2025-04-14","close":12481.0195},{"date":"2025-04-15","close":12416.4287},{"date":"2025-04-16","close":12148.126},{"date":"2025-04-17","close":12237.5605},{"date":"2025-04-18","close":12257.4346},{"date":"2025-04-21","close":12187.875},{"date":"2025-04-22","close":12023.9121},{"date":"2025-04-23","close":12565.4854},{"date":"2025-04-24","close":12644.9824},{"date":"2025-04-25","close":13042.4668},{"date":"2025-04-28","close":12883.4727},{"date":"2025-04-29","close":13007.6875},{"date":"2025-04-30","close":12893.4102},{"date":"2025-05-02","close":12828.8193},{"date":"2025-05-07","close":12977.876},{"date":"2025-05-08","close":13112.0264},{"date":"2025-05-09","close":13241.209},{"date":"2025-05-12","close":13290.8945},{"date":"2025-05-13","close":13559.1973},{"date":"2025-05-14","close":13772.8447},{"date":"2025-05-15","close":13554.2285},{"date":"2025-05-16","close":13554.2285},{"date":"2025-05-19","close":13628.7568},{"date":"2025-05-20","close":13688.3799},{"date":"2025-05-21","close":13633.7256},{"date":"2025-05-22","close":13350.5176},{"date":"2025-05-23","close":13236.2412},{"date":"2025-05-26","close":13206.4297},{"date":"2025-05-27","close":13231.2725},{"date":"2025-05-28","close":13469.7627},{"date":"2025-05-29","close":13589.0088},{"date":"2025-05-30","close":13300.832},{"date":"2025-06-02","close":13166.6807},{"date":"2025-06-04","close":13479.7002},{"date":"2025-06-05","close":13345.5488},{"date":"2025-06-09","close":13395.2344},{"date":"2025-06-10","close":13489.6377},{"date":"2025-06-11","close":13584.04},{"date":"2025-06-12","close":13400.2031},{"date":"2025-06-13","close":13350.5176},{"date":"2025-06-16","close":13280.958},{"date":"2025-06-17","close":13410.1406},{"date":"2025-06-18","close":13479.7002},{"date":"2025-06-19","close":13425.0459},{"date":"2025-06-20","close":13345.5488},{"date":"2025-06-23","close":13494.6055},{"date":"2025-06-24","close":13648.6309},{"date":"2025-06-25","close":13703.2852},{"date":"2025-06-26","close":13589.0088},{"date":"2025-06-27","close":13663.5371},{"date":"2025-06-30","close":13663.5371},{"date":"2025-07-01","close":13598.9453},{"date":"2025-07-02","close":13713.2227},{"date":"2025-07-03","close":13852.3418},{"date":"2025-07-04","close":13941.7764},{"date":"2025-07-07","close":13926.8701},{"date":"2025-07-08","close":13926.8701},{"date":"2025-07-09","close":14011.3359},{"date":"2025-07-10","close":14090.833},{"date":"2025-07-11","close":14065.9902},{"date":"2025-07-14","close":13921.9023},{"date":"2025-07-15","close":14100.7695},{"date":"2025-07-16","close":13996.4307},{"date":"2025-07-17","close":14165.3613},{"date":"2025-07-18","close":14306.4688},{"date":"2025-07-21","close":14359.1348},{"date":"2025-07-22","close":14304.4805},{"date":"2025-07-23","close":14408.8203},{"date":"2025-07-24","close":14488.3174},{"date":"2025-07-25","close":14528.0664},{"date":"2025-07-28","close":14607.5635},{"date":"2025-07-29","close":14716.8711},{"date":"2025-07-30","close":14488.3174},{"date":"2025-07-31","close":14692.0283},{"date":"2025-08-01","close":14682.0918},{"date":"2025-08-04","close":14513.1602},{"date":"2025-08-05","close":14701.9658},{"date":"2025-08-06","close":14602.5947},{"date":"2025-08-07","close":14657.249},{"date":"2025-08-08","close":14577.752},{"date":"2025-08-11","close":14523.0977},{"date":"2025-08-12","close":14413.7891},{"date":"2025-08-13","close":14667.1855},{"date":"2025-08-14","close":14821.2109},{"date":"2025-08-18","close":14836.1172},{"date":"2025-08-19","close":14975.2363},{"date":"2025-08-20","close":14885.8027},{"date":"2025-08-21","close":15054.7334},{"date":"2025-08-22","close":14935.4883},{"date":"2025-08-25","close":15079.5762},{"date":"2025-08-26","close":15094.4814},{"date":"2025-08-27","close":15109.3877},{"date":"2025-08-28","close":15109.3877},{"date":"2025-08-29","close":15164.042},{"date":"2025-09-01","close":15169.0098},{"date":"2025-09-02","close":15154.1045},{"date":"2025-09-03","close":15193.8525},{"date":"2025-09-04","close":15064.6709},{"date":"2025-09-05","close":15288.2559},{"date":"2025-09-08","close":15472.0918},{"date":"2025-09-09","close":15511.8408},{"date":"2025-09-10","close":15501.9033},{"date":"2025-09-11","close":15457.1865},{"date":"2025-09-12","close":15641.0234},{"date":"2025-09-15","close":15506.8721},{"date":"2025-09-16","close":15546.6211},{"date":"2025-09-17","close":15581.4004},{"date":"2025-09-18","close":15715.5518},{"date":"2025-09-19","close":15924.2314},{"date":"2025-09-22","close":15904.3564},{"date":"2025-09-23","close":15859.6396},{"date":"2025-09-24","close":15621.1494},{"date":"2025-09-25","close":15785.1113},{"date":"2025-09-26","close":15725.4883},{"date":"2025-09-29","close":15720.5205},{"date":"2025-09-30","close":15695.6777},{"date":"2025-10-01","close":15645.9922},{"date":"2025-10-02","close":15944.1055},{"date":"2025-10-10","close":16142.8477},{"date":"2025-10-13","close":15973.917},{"date":"2025-10-14","close":15959.0107},{"date":"2025-10-15","close":15949.0742},{"date":"2025-10-16","close":15924.2314},{"date":"2025-10-17","close":15839.7656},{"date":"2025-10-20","close":16038.5078},{"date":"2025-10-21","close":16247.1875},{"date":"2025-10-22","close":16321.7158},{"date":"2025-10-23","close":16162.7217},{"date":"2025-10-24","close":16470.7734},{"date":"2025-10-27","close":16609.8926},{"date":"2025-10-28","close":16590.0176},{"date":"2025-10-29","close":16475.7402},{"date":"2025-10-30","close":16341.5898},{"date":"2025-10-31","close":16426.0547},{"date":"2025-11-03","close":16535.3633},{"date":"2025-11-04","close":16470.7734},{"date":"2025-11-05","close":16242.2188},{"date":"2025-11-06","close":16590.0176},{"date":"2025-11-07","close":16565.1758},{"date":"2025-11-10","close":16868.2578},{"date":"2025-11-11","close":17012.3457},{"date":"2025-11-12","close":17171.3398},{"date":"2025-11-13","close":17300.5215},{"date":"2025-11-14","close":16614.8613},{"date":"2025-11-17","close":16659.5781},{"date":"2025-11-18","close":16411.1504},{"date":"2025-11-19","close":16366.4326},{"date":"2025-11-20","close":16669.5156},{"date":"2025-11-21","close":15963.9795},{"date":"2025-11-24","close":16426.0547},{"date":"2025-11-25","close":16535.3633},{"date":"2025-11-26","close":16674.4844},{"date":"2025-11-27","close":16883.1621},{"date":"2025-11-28","close":16893.0996},{"date":"2025-12-01","close":16967.6289},{"date":"2025-12-02","close":16833.4766},{"date":"2025-12-03","close":16917.9434},{"date":"2025-12-04","close":16982.5332},{"date":"2025-12-05","close":17126.623},{"date":"2025-12-08","close":17295.5527},{"date":"2025-12-09","close":17265.7422},{"date":"2025-12-10","close":17131.5918},{"date":"2025-12-11","close":17131.5918},{"date":"2025-12-12","close":17494.2949},{"date":"2025-12-15","close":17255.8047},{"date":"2025-12-16","close":16962.6602},{"date":"2025-12-17","close":17121.6543},{"date":"2025-12-18","close":17086.873},{"date":"2025-12-19","close":17171.3398},{"date":"2025-12-22","close":17514.1699},{"date":"2025-12-23","close":17712.9121},{"date":"2025-12-24","close":17201.1504},{"date":"2025-12-26","close":17067.0},{"date":"2025-12-29","close":16910.0},{"date":"2025-12-30","close":16885.0},{"date":"2026-01-02","close":16895.0},{"date":"2026-01-05","close":17170.0},{"date":"2026-01-06","close":17235.0},{"date":"2026-01-07","close":17685.0},{"date":"2026-01-08","close":17560.0},{"date":"2026-01-09","close":17600.0},{"date":"2026-01-12","close":17725.0},{"date":"2026-01-13","close":18165.0},{"date":"2026-01-14","close":18165.0},{"date":"2026-01-15","close":18000.0},{"date":"2026-01-16","close":18285.0},{"date":"2026-01-19","close":17920.0},{"date":"2026-01-20","close":18005.0},{"date":"2026-01-21","close":17980.0},{"date":"2026-01-22","close":18210.0},{"date":"2026-01-23","close":18240.0},{"date":"2026-01-26","close":17705.0},{"date":"2026-01-27","close":17770.0},{"date":"2026-01-28","close":17680.0},{"date":"2026-01-29","close":17710.0},{"date":"2026-01-30","close":17455.0},{"date":"2026-02-02","close":17300.0},{"date":"2026-02-03","close":17765.0},{"date":"2026-02-04","close":17640.0},{"date":"2026-02-05","close":17475.0},{"date":"2026-02-06","close":17080.0},{"date":"2026-02-09","close":17785.0},{"date":"2026-02-10","close":17755.0},{"date":"2026-02-11","close":17765.0},{"date":"2026-02-12","close":17570.0},{"date":"2026-02-13","close":17135.0},{"date":"2026-02-19","close":17500.0},{"date":"2026-02-20","close":17550.0},{"date":"2026-02-23","close":17285.0},{"date":"2026-02-24","close":17325.0},{"date":"2026-02-25","close":17305.0},{"date":"2026-02-26","close":17225.0},{"date":"2026-02-27","close":17340.0},{"date":"2026-03-03","close":17235.0},{"date":"2026-03-04","close":17200.0},{"date":"2026-03-05","close":17230.0},{"date":"2026-03-06","close":17335.0},{"date":"2026-03-09","close":16890.0},{"date":"2026-03-10","close":17165.0},{"date":"2026-03-11","close":17050.0},{"date":"2026-03-12","close":17152.0},{"date":"2026-03-13","close":16935.0},{"date":"2026-03-16","close":17235.0},{"date":"2026-03-17","close":17240.0},{"date":"2026-03-18","close":17570.0},{"date":"2026-03-19","close":17430.0},{"date":"2026-03-20","close":17555.0},{"date":"2026-03-23","close":17110.0},{"date":"2026-03-24","close":17170.0},{"date":"2026-03-25","close":17445.0},{"date":"2026-03-26","close":17450.0},{"date":"2026-03-27","close":17250.0},{"date":"2026-03-30","close":16760.0},{"date":"2026-03-31","close":16720.0},{"date":"2026-04-01","close":17350.0},{"date":"2026-04-02","close":17285.0},{"date":"2026-04-03","close":17595.0},{"date":"2026-04-06","close":17520.0},{"date":"2026-04-07","close":17530.0},{"date":"2026-04-08","close":17790.0},{"date":"2026-04-09","close":17790.0},{"date":"2026-04-10","close":17795.0},{"date":"2026-04-13","close":17790.0},{"date":"2026-04-14","close":18430.0},{"date":"2026-04-15","close":18545.0},{"date":"2026-04-16","close":18685.0},{"date":"2026-04-17","close":18705.0},{"date":"2026-04-20","close":18920.0},{"date":"2026-04-21","close":19040.0},{"date":"2026-04-22","close":19070.0},{"date":"2026-04-23","close":18995.0},{"date":"2026-04-24","close":18975.0},{"date":"2026-04-27","close":18800.0},{"date":"2026-04-28","close":18585.0},{"date":"2026-04-29","close":18305.0},{"date":"2026-04-30","close":18410.0},{"date":"2026-05-04","close":18690.0},{"date":"2026-05-06","close":18945.0},{"date":"2026-05-07","close":19265.0},{"date":"2026-05-08","close":19250.0},{"date":"2026-05-11","close":19495.0},{"date":"2026-05-12","close":19550.0},{"date":"2026-05-13","close":19540.0},{"date":"2026-05-14","close":19665.0},{"date":"2026-05-15","close":19760.0},{"date":"2026-05-18","close":19440.0},{"date":"2026-05-19","close":19370.0},{"date":"2026-05-20","close":19390.0},{"date":"2026-05-21","close":19770.0},{"date":"2026-05-22","close":20370.0},{"date":"2026-05-26","close":20690.0},{"date":"2026-05-27","close":20715.0},{"date":"2026-05-28","close":20790.0},{"date":"2026-05-29","close":21160.0},{"date":"2026-06-01","close":21555.0},{"date":"2026-06-02","close":21800.0},{"date":"2026-06-04","close":21685.0},{"date":"2026-06-05","close":21990.0},{"date":"2026-06-08","close":21355.0},{"date":"2026-06-09","close":21135.0},{"date":"2026-06-10","close":21030.0},{"date":"2026-06-11","close":20785.0},{"date":"2026-06-12","close":21550.0},{"date":"2026-06-15","close":21855.0},{"date":"2026-06-16","close":21347.0},{"date":"2026-06-17","close":21225.0},{"date":"2026-06-18","close":21470.0},{"date":"2026-06-19","close":21470.0},{"date":"2026-06-22","close":21750.0},{"date":"2026-06-23","close":20710.0},{"date":"2026-06-24","close":21700.0},{"date":"2026-06-25","close":22005.0},{"date":"2026-06-26","close":21500.0},{"date":"2026-06-29","close":21805.0},{"date":"2026-06-30","close":22180.0},{"date":"2026-07-01","close":22250.0},{"date":"2026-07-02","close":22285.0},{"date":"2026-07-03","close":22425.0},{"date":"2026-07-06","close":21980.0},{"date":"2026-07-07","close":21725.0},{"date":"2026-07-08","close":21320.0},{"date":"2026-07-09","close":21360.0},{"date":"2026-07-10","close":21580.0},{"date":"2026-07-13","close":21245.0},{"date":"2026-07-14","close":21195.0},{"date":"2026-07-15","close":21195.0},{"date":"2026-07-16","close":20905.0},{"date":"2026-07-20","close":20590.0},{"date":"2026-07-21","close":20400.0},{"date":"2026-07-22","close":20515.0},{"date":"2026-07-23","close":20335.0},{"date":"2026-07-24","close":20135.0},{"date":"2026-07-27","close":20620.0},{"date":"2026-07-28","close":20170.0},{"date":"2026-07-29","close":20155.0},{"date":"2026-07-30","close":19845.0},{"date":"2026-07-31","close":20130.0},{"date":"2026-08-03","close":20000.0},{"date":"2026-08-04","close":20305.0},{"date":"2026-08-05","close":20675.0},{"date":"2026-08-06","close":20170.0},{"date":"2026-08-07","close":20265.0},{"date":"2026-08-10","close":20715.0},{"date":"2026-08-11","close":20815.0},{"date":"2026-08-12","close":20650.0},{"date":"2026-08-13","close":20745.0},{"date":"2026-08-14","close":20695.0},{"date":"2026-08-18","close":20520.0},{"date":"2026-08-19","close":20090.0},{"date":"2026-08-20","close":20340.0},{"date":"2026-08-21","close":19965.0},{"date":"2026-08-24","close":19815.0},{"date":"2026-08-25","close":20020.0},{"date":"2026-08-26","close":19975.0},{"date":"2026-08-27","close":20050.0},{"date":"2026-08-28","close":20180.0},{"date":"2026-08-31","close":19575.0},{"date":"2026-09-01","close":19550.0},{"date":"2026-09-02","close":19275.0},{"date":"2026-09-03","close":19220.0},{"date":"2026-09-04","close":19390.0},{"date":"2026-09-07","close":19245.0},{"date":"2026-09-08","close":19240.0},{"date":"2026-09-09","close":18970.0},{"date":"2026-09-10","close":18690.0},{"date":"2026-09-11","close":18600.0},{"date":"2026-09-14","close":18515.0},{"date":"2026-09-15","close":18820.0},{"date":"2026-09-16","close":18950.0},{"date":"2026-09-17","close":19235.0},{"date":"2026-09-18","close":19400.0},{"date":"2026-09-21","close":19390.0},{"date":"2026-09-22","close":19150.0},{"date":"2026-09-23","close":19155.0},{"date":"2026-09-28","close":18975.0},{"date":"2026-09-29","close":18845.0},{"date":"2026-09-30","close":18855.0},{"date":"2026-10-01","close":19040.0},{"date":"2026-10-02","close":18980.0},{"date":"2026-10-06","close":19155.0},{"date":"2026-10-07","close":19140.0},{"date":"2026-10-08","close":18945.0},{"date":"2026-10-12","close":19070.0},{"date":"2026-10-13","close":18885.0},{"date":"2026-10-14","close":18830.0},{"date":"2026-10-15","close":18325.0},{"date":"2026-10-16","close":18665.0},{"date":"2026-10-19","close":18480.0},{"date":"2026-10-20","close":18265.0},{"date":"2026-10-21","close":18610.0},{"date":"2026-10-22","close":18535.0},{"date":"2026-10-23","close":18510.0}],"chart_data":[{"date":"2024-10-24","open":13241,"high":13241,"low":13072,"close":13087,"volume":187},{"date":"2024-10-25","open":13082,"high":13117,"low":13082,"close":13117,"volume":78},{"date":"2024-10-28","open":13166,"high":13166,"low":13127,"close":13127,"volume":31},{"date":"2024-10-29","open":13162,"high":13162,"low":13067,"close":13152,"volume":156},{"date":"2024-10-30","open":13288,"high":13288,"low":13223,"close":13288,"volume":281},{"date":"2024-10-31","open":13068,"high":13088,"low":12830,"close":13028,"volume":11962},{"date":"2024-11-01","open":12814,"high":12834,"low":12749,"close":12754,"volume":2448},{"date":"2024-11-04","open":12810,"high":12869,"low":12810,"close":12859,"volume":1587},{"date":"2024-11-05","open":12960,"high":12970,"low":12950,"close":12950,"volume":156},{"date":"2024-11-06","open":13176,"high":13425,"low":13117,"close":13405,"volume":298},{"date":"2024-11-07","open":13485,"high":13599,"low":13485,"close":13599,"volume":429},{"date":"2024-11-08","open":13693,"high":13703,"low":13693,"close":13703,"volume":96},{"date":"2024-11-11","open":13977,"high":13977,"low":13917,"close":13947,"volume":397},{"date":"2024-11-12","open":13947,"high":14086,"low":13763,"close":14076,"volume":142270},{"date":"2024-11-13","open":14061,"high":14061,"low":13882,"close":13897,"volume":303},{"date":"2024-11-14","open":13897,"high":13932,"low":13783,"close":13897,"volume":972},{"date":"2024-11-15","open":13753,"high":13753,"low":13644,"close":13644,"volume":3535},{"date":"2024-11-18","open":13380,"high":13385,"low":13316,"close":13360,"volume":211},{"date":"2024-11-19","open":13360,"high":13470,"low":13360,"close":13460,"volume":522},{"date":"2024-11-20","open":13460,"high":13490,"low":13440,"close":13445,"volume":113},{"date":"2024-11-21","open":13565,"high":13674,"low":13565,"close":13669,"volume":465},{"date":"2024-11-22","open":13907,"high":13907,"low":13872,"close":13872,"volume":1065},{"date":"2024-11-25","open":13957,"high":14061,"low":13897,"close":13912,"volume":2270},{"date":"2024-11-26","open":14111,"high":14275,"low":14111,"close":14180,"volume":6248},{"date":"2024-11-27","open":14111,"high":14111,"low":14001,"close":14086,"volume":501},{"date":"2024-11-28","open":14006,"high":14006,"low":13981,"close":13986,"volume":369},{"date":"2024-11-29","open":13991,"high":14131,"low":13991,"close":14106,"volume":1005},{"date":"2024-12-02","open":14205,"high":14245,"low":14185,"close":14230,"volume":530},{"date":"2024-12-03","open":14230,"high":14314,"low":14230,"close":14250,"volume":703},{"date":"2024-12-04","open":14255,"high":14359,"low":14255,"close":14309,"volume":1197},{"date":"2024-12-05","open":14459,"high":14518,"low":14459,"close":14508,"volume":169},{"date":"2024-12-06","open":14508,"high":14508,"low":14329,"close":14473,"volume":314},{"date":"2024-12-09","open":14647,"high":14762,"low":14578,"close":14762,"volume":2411},{"date":"2024-12-10","open":14707,"high":14707,"low":14608,"close":14667,"volume":417},{"date":"2024-12-11","open":14608,"high":14608,"low":14503,"close":14508,"volume":1614},{"date":"2024-12-12","open":14792,"high":14792,"low":14632,"close":14642,"volume":601},{"date":"2024-12-13","open":14518,"high":14608,"low":14464,"close":14538,"volume":197},{"date":"2024-12-16","open":14538,"high":14543,"low":14473,"close":14513,"volume":388},{"date":"2024-12-17","open":14558,"high":14558,"low":14339,"close":14369,"volume":5941},{"date":"2024-12-18","open":14468,"high":14468,"low":14319,"close":14454,"volume":1352},{"date":"2024-12-19","open":14061,"high":14145,"low":13947,"close":14031,"volume":1331},{"date":"2024-12-20","open":14165,"high":14175,"low":14001,"close":14001,"volume":694},{"date":"2024-12-23","open":14245,"high":14309,"low":14136,"close":14290,"volume":1011},{"date":"2024-12-24","open":14290,"high":14409,"low":14290,"close":14389,"volume":361},{"date":"2024-12-26","open":14528,"high":14553,"low":14498,"close":14548,"volume":1415},{"date":"2024-12-27","open":14677,"high":14772,"low":14553,"close":14652,"volume":2129},{"date":"2024-12-30","open":14409,"high":14409,"low":14300,"close":14379,"volume":319},{"date":"2025-01-02","open":14628,"high":14628,"low":14155,"close":14180,"volume":896},{"date":"2025-01-03","open":14265,"high":14270,"low":14250,"close":14250,"volume":244},{"date":"2025-01-06","open":14523,"high":14593,"low":14483,"close":14548,"volume":1096},{"date":"2025-01-07","open":14543,"high":14632,"low":14464,"close":14508,"volume":1045},{"date":"2025-01-08","open":14324,"high":14354,"low":14309,"close":14354,"volume":666},{"date":"2025-01-09","open":14424,"high":14568,"low":14424,"close":14563,"volume":273},{"date":"2025-01-10","open":14548,"high":14548,"low":14414,"close":14414,"volume":192},{"date":"2025-01-13","open":14414,"high":14414,"low":14290,"close":14349,"volume":105},{"date":"2025-01-14","open":14205,"high":14434,"low":14175,"close":14394,"volume":961},{"date":"2025-01-15","open":14304,"high":14409,"low":14304,"close":14399,"volume":658},{"date":"2025-01-16","open":14593,"high":14593,"low":14459,"close":14518,"volume":988},{"date":"2025-01-17","open":14459,"high":14488,"low":14454,"close":14488,"volume":159},{"date":"2025-01-20","open":14558,"high":14628,"low":14488,"close":14608,"volume":408},{"date":"2025-01-21","open":14608,"high":14608,"low":14389,"close":14434,"volume":616},{"date":"2025-01-22","open":14528,"high":14712,"low":14473,"close":14553,"volume":590},{"date":"2025-01-23","open":14548,"high":14598,"low":14533,"close":14533,"volume":778},{"date":"2025-01-24","open":14608,"high":14642,"low":14523,"close":14588,"volume":408},{"date":"2025-01-31","open":14737,"high":14851,"low":14732,"close":14841,"volume":512},{"date":"2025-02-03","open":14732,"high":14732,"low":14573,"close":14573,"volume":1330},{"date":"2025-02-04","open":14742,"high":14742,"low":14642,"close":14642,"volume":171},{"date":"2025-02-05","open":14642,"high":14742,"low":14642,"close":14692,"volume":504},{"date":"2025-02-06","open":14727,"high":14801,"low":14692,"close":14796,"volume":636},{"date":"2025-02-07","open":14792,"high":14792,"low":14707,"close":14742,"volume":221},{"date":"2025-02-10","open":14742,"high":14826,"low":14742,"close":14767,"volume":2184},{"date":"2025-02-11","open":14951,"high":14951,"low":14876,"close":14876,"volume":561},{"date":"2025-02-12","open":14697,"high":14712,"low":14692,"close":14697,"volume":557},{"date":"2025-02-13","open":14712,"high":14752,"low":14692,"close":14692,"volume":269},{"date":"2025-02-14","open":14931,"high":14931,"low":14787,"close":14806,"volume":387},{"date":"2025-02-17","open":14926,"high":14926,"low":14896,"close":14906,"volume":530},{"date":"2025-02-18","open":14926,"high":14926,"low":14811,"close":14896,"volume":1061},{"date":"2025-02-19","open":14995,"high":14995,"low":14896,"close":14921,"volume":1501},{"date":"2025-02-20","open":14960,"high":14960,"low":14796,"close":14816,"volume":575},{"date":"2025-02-21","open":14717,"high":14777,"low":14717,"close":14722,"volume":285},{"date":"2025-02-24","open":14623,"high":14623,"low":14324,"close":14324,"volume":1123},{"date":"2025-02-25","open":14304,"high":14319,"low":14112,"close":14304,"volume":718},{"date":"2025-02-26","open":14160,"high":14160,"low":14006,"close":14081,"volume":1196},{"date":"2025-02-27","open":14349,"high":14349,"low":14210,"close":14250,"volume":801},{"date":"2025-02-28","open":14016,"high":14066,"low":13977,"close":14066,"volume":730},{"date":"2025-03-04","open":13907,"high":13907,"low":13892,"close":13892,"volume":339},{"date":"2025-03-05","open":14304,"high":14304,"low":13822,"close":13862,"volume":329},{"date":"2025-03-06","open":14275,"high":14275,"low":13952,"close":13952,"volume":147},{"date":"2025-03-07","open":13813,"high":13813,"low":13509,"close":13723,"volume":239},{"date":"2025-03-10","open":13783,"high":13847,"low":13733,"close":13842,"volume":1805},{"date":"2025-03-11","open":13490,"high":13490,"low":13261,"close":13477,"volume":775},{"date":"2025-03-12","open":13420,"high":13420,"low":13316,"close":13316,"volume":117},{"date":"2025-03-13","open":13510,"high":13510,"low":13182,"close":13182,"volume":211},{"date":"2025-03-14","open":13291,"high":13291,"low":13266,"close":13271,"volume":48},{"date":"2025-03-17","open":13425,"high":13425,"low":13321,"close":13370,"volume":406},{"date":"2025-03-18","open":13693,"high":13693,"low":13599,"close":13609,"volume":58},{"date":"2025-03-19","open":13599,"high":13639,"low":13599,"close":13599,"volume":28},{"date":"2025-03-20","open":13927,"high":13927,"low":13877,"close":13877,"volume":16},{"date":"2025-03-21","open":13867,"high":13867,"low":13713,"close":13713,"volume":501},{"date":"2025-03-24","open":13897,"high":13957,"low":13842,"close":13884,"volume":58},{"date":"2025-03-25","open":13986,"high":14111,"low":13986,"close":14066,"volume":57},{"date":"2025-03-26","open":14036,"high":14041,"low":13972,"close":13972,"volume":329},{"date":"2025-03-27","open":13838,"high":13848,"low":13818,"close":13818,"volume":180},{"date":"2025-03-28","open":13789,"high":13823,"low":13784,"close":13823,"volume":207},{"date":"2025-03-31","open":13430,"high":13430,"low":13291,"close":13410,"volume":397},{"date":"2025-04-01","open":13306,"high":13455,"low":13306,"close":13415,"volume":233},{"date":"2025-04-02","open":13624,"high":13624,"low":13400,"close":13415,"volume":71},{"date":"2025-04-03","open":13107,"high":13162,"low":13107,"close":13117,"volume":58},{"date":"2025-04-04","open":12729,"high":12734,"low":12466,"close":12466,"volume":894},{"date":"2025-04-07","open":11627,"high":11786,"low":11249,"close":11562,"volume":1020},{"date":"2025-04-08","open":12083,"high":12366,"low":12083,"close":12188,"volume":307},{"date":"2025-04-09","open":11884,"high":11884,"low":11581,"close":11651,"volume":183},{"date":"2025-04-10","open":12620,"high":12853,"low":12620,"close":12784,"volume":498},{"date":"2025-04-11","open":12253,"high":12328,"low":11995,"close":12243,"volume":353},{"date":"2025-04-14","open":12535,"high":12535,"low":12366,"close":12481,"volume":265},{"date":"2025-04-15","open":12421,"high":12486,"low":12391,"close":12416,"volume":19},{"date":"2025-04-16","open":12327,"high":12327,"low":12148,"close":12148,"volume":76},{"date":"2025-04-17","open":12184,"high":12298,"low":12184,"close":12238,"volume":133},{"date":"2025-04-18","open":12297,"high":12352,"low":12192,"close":12257,"volume":429},{"date":"2025-04-21","open":12342,"high":12342,"low":12188,"close":12188,"volume":281},{"date":"2025-04-22","open":12123,"high":12133,"low":12014,"close":12024,"volume":477},{"date":"2025-04-23","open":12560,"high":12665,"low":12555,"close":12565,"volume":51},{"date":"2025-04-24","open":12679,"high":12714,"low":12645,"close":12645,"volume":66},{"date":"2025-04-25","open":12973,"high":13082,"low":12973,"close":13042,"volume":78},{"date":"2025-04-28","open":12953,"high":12953,"low":12819,"close":12883,"volume":748},{"date":"2025-04-29","open":13028,"high":13028,"low":12984,"close":13008,"volume":132},{"date":"2025-04-30","open":13012,"high":13012,"low":12893,"close":12893,"volume":296},{"date":"2025-05-02","open":13082,"high":13117,"low":12829,"close":12829,"volume":134},{"date":"2025-05-07","open":13166,"high":13166,"low":12913,"close":12978,"volume":32},{"date":"2025-05-08","open":12978,"high":13112,"low":12978,"close":13112,"volume":73},{"date":"2025-05-09","open":13166,"high":13256,"low":13166,"close":13241,"volume":552},{"date":"2025-05-12","open":13365,"high":13365,"low":13147,"close":13291,"volume":291},{"date":"2025-05-13","open":13559,"high":13644,"low":13504,"close":13559,"volume":376},{"date":"2025-05-14","open":13733,"high":13822,"low":13703,"close":13773,"volume":1412},{"date":"2025-05-15","open":13728,"high":13728,"low":13554,"close":13554,"volume":139},{"date":"2025-05-16","open":13639,"high":13639,"low":13554,"close":13554,"volume":85},{"date":"2025-05-19","open":13629,"high":13629,"low":13629,"close":13629,"volume":868},{"date":"2025-05-20","open":13738,"high":13773,"low":13624,"close":13688,"volume":129},{"date":"2025-05-21","open":13698,"high":13703,"low":13634,"close":13634,"volume":56},{"date":"2025-05-22","open":13302,"high":13351,"low":13182,"close":13351,"volume":149},{"date":"2025-05-23","open":13261,"high":13318,"low":13176,"close":13236,"volume":878},{"date":"2025-05-26","open":13236,"high":13330,"low":13206,"close":13206,"volume":759},{"date":"2025-05-27","open":13340,"high":13340,"low":13201,"close":13231,"volume":114},{"date":"2025-05-28","open":13410,"high":13475,"low":13410,"close":13470,"volume":15},{"date":"2025-05-29","open":13624,"high":13693,"low":13494,"close":13589,"volume":206},{"date":"2025-05-30","open":13296,"high":13301,"low":13276,"close":13301,"volume":445},{"date":"2025-06-02","open":13322,"high":13322,"low":13167,"close":13167,"volume":346},{"date":"2025-06-04","open":13450,"high":13599,"low":13440,"close":13480,"volume":19},{"date":"2025-06-05","open":13411,"high":13411,"low":13346,"close":13346,"volume":146},{"date":"2025-06-09","open":13345,"high":13539,"low":13345,"close":13395,"volume":776},{"date":"2025-06-10","open":13494,"high":13639,"low":13475,"close":13490,"volume":207},{"date":"2025-06-11","open":13499,"high":13624,"low":13499,"close":13584,"volume":168},{"date":"2025-06-12","open":13569,"high":13569,"low":13335,"close":13400,"volume":174},{"date":"2025-06-13","open":13307,"high":13351,"low":13297,"close":13351,"volume":28},{"date":"2025-06-16","open":13430,"high":13430,"low":13281,"close":13281,"volume":14},{"date":"2025-06-17","open":13392,"high":13410,"low":13370,"close":13410,"volume":69},{"date":"2025-06-18","open":13499,"high":13514,"low":13480,"close":13480,"volume":21},{"date":"2025-06-19","open":13480,"high":13480,"low":13410,"close":13425,"volume":165},{"date":"2025-06-20","open":13426,"high":13426,"low":13346,"close":13346,"volume":89},{"date":"2025-06-23","open":13436,"high":13575,"low":13436,"close":13495,"volume":451},{"date":"2025-06-24","open":13539,"high":13673,"low":13539,"close":13649,"volume":416},{"date":"2025-06-25","open":13549,"high":13703,"low":13549,"close":13703,"volume":26},{"date":"2025-06-26","open":13499,"high":13589,"low":13499,"close":13589,"volume":121},{"date":"2025-06-27","open":13709,"high":13714,"low":13545,"close":13664,"volume":212},{"date":"2025-06-30","open":13630,"high":13734,"low":13600,"close":13664,"volume":393},{"date":"2025-07-01","open":13663,"high":13663,"low":13569,"close":13599,"volume":284},{"date":"2025-07-02","open":13663,"high":13773,"low":13663,"close":13713,"volume":366},{"date":"2025-07-03","open":13748,"high":13852,"low":13748,"close":13852,"volume":141},{"date":"2025-07-04","open":13981,"high":13981,"low":13942,"close":13942,"volume":119},{"date":"2025-07-07","open":13937,"high":13957,"low":13927,"close":13927,"volume":46},{"date":"2025-07-08","open":13927,"high":13927,"low":13927,"close":13927,"volume":19},{"date":"2025-07-09","open":13986,"high":14041,"low":13927,"close":14011,"volume":1920},{"date":"2025-07-10","open":14061,"high":14106,"low":14061,"close":14091,"volume":539},{"date":"2025-07-11","open":14096,"high":14190,"low":14066,"close":14066,"volume":2678},{"date":"2025-07-14","open":14011,"high":14011,"low":13897,"close":13922,"volume":1155},{"date":"2025-07-15","open":14155,"high":14155,"low":14061,"close":14101,"volume":487},{"date":"2025-07-16","open":14086,"high":14086,"low":13977,"close":13996,"volume":108},{"date":"2025-07-17","open":14141,"high":14165,"low":14066,"close":14165,"volume":969},{"date":"2025-07-18","open":14290,"high":14324,"low":14265,"close":14306,"volume":189},{"date":"2025-07-21","open":14359,"high":14399,"low":14359,"close":14359,"volume":67},{"date":"2025-07-22","open":14280,"high":14309,"low":14280,"close":14304,"volume":176},{"date":"2025-07-23","open":14304,"high":14409,"low":14304,"close":14409,"volume":150},{"date":"2025-07-24","open":14454,"high":14558,"low":14454,"close":14488,"volume":441},{"date":"2025-07-25","open":14488,"high":14528,"low":14488,"close":14528,"volume":14},{"date":"2025-07-28","open":14573,"high":14647,"low":14553,"close":14608,"volume":1273},{"date":"2025-07-29","open":14608,"high":14742,"low":14608,"close":14717,"volume":246},{"date":"2025-07-30","open":14637,"high":14637,"low":14434,"close":14488,"volume":793},{"date":"2025-07-31","open":14727,"high":14782,"low":14667,"close":14692,"volume":1211},{"date":"2025-08-01","open":14513,"high":14682,"low":14513,"close":14682,"volume":257},{"date":"2025-08-04","open":14513,"high":14513,"low":14389,"close":14513,"volume":188},{"date":"2025-08-05","open":14523,"high":14742,"low":14523,"close":14702,"volume":2241},{"date":"2025-08-06","open":14637,"high":14637,"low":14513,"close":14603,"volume":119},{"date":"2025-08-07","open":14682,"high":14682,"low":14657,"close":14657,"volume":9},{"date":"2025-08-08","open":14618,"high":14623,"low":14493,"close":14578,"volume":698},{"date":"2025-08-11","open":14608,"high":14608,"low":14523,"close":14523,"volume":21},{"date":"2025-08-12","open":14513,"high":14523,"low":14414,"close":14414,"volume":72},{"date":"2025-08-13","open":14543,"high":14682,"low":14543,"close":14667,"volume":68},{"date":"2025-08-14","open":14787,"high":14851,"low":14787,"close":14821,"volume":605},{"date":"2025-08-18","open":14846,"high":14881,"low":14826,"close":14836,"volume":341},{"date":"2025-08-19","open":14901,"high":15000,"low":14886,"close":14975,"volume":227},{"date":"2025-08-20","open":14975,"high":15045,"low":14886,"close":14886,"volume":559},{"date":"2025-08-21","open":15010,"high":15055,"low":15005,"close":15055,"volume":307},{"date":"2025-08-22","open":15049,"high":15049,"low":14900,"close":14935,"volume":419},{"date":"2025-08-25","open":15055,"high":15119,"low":15055,"close":15080,"volume":486},{"date":"2025-08-26","open":15079,"high":15094,"low":14955,"close":15094,"volume":199},{"date":"2025-08-27","open":15094,"high":15163,"low":15094,"close":15109,"volume":1001},{"date":"2025-08-28","open":15123,"high":15123,"low":15054,"close":15109,"volume":122},{"date":"2025-08-29","open":15100,"high":15174,"low":15100,"close":15164,"volume":117},{"date":"2025-09-01","open":15164,"high":15179,"low":15060,"close":15169,"volume":1011},{"date":"2025-09-02","open":15169,"high":15174,"low":15149,"close":15154,"volume":107},{"date":"2025-09-03","open":15194,"high":15194,"low":15194,"close":15194,"volume":17},{"date":"2025-09-04","open":15159,"high":15189,"low":15065,"close":15065,"volume":1194},{"date":"2025-09-05","open":15214,"high":15333,"low":15214,"close":15288,"volume":111},{"date":"2025-09-08","open":15338,"high":15502,"low":15338,"close":15472,"volume":278},{"date":"2025-09-09","open":15472,"high":15517,"low":15472,"close":15512,"volume":49},{"date":"2025-09-10","open":15512,"high":15527,"low":15502,"close":15502,"volume":501},{"date":"2025-09-11","open":15457,"high":15457,"low":15323,"close":15457,"volume":256},{"date":"2025-09-12","open":15562,"high":15696,"low":15562,"close":15641,"volume":364},{"date":"2025-09-15","open":15592,"high":15592,"low":15462,"close":15507,"volume":825},{"date":"2025-09-16","open":15572,"high":15577,"low":15547,"close":15547,"volume":1138},{"date":"2025-09-17","open":15591,"high":15591,"low":15551,"close":15581,"volume":46},{"date":"2025-09-18","open":15721,"high":15721,"low":15597,"close":15716,"volume":196},{"date":"2025-09-19","open":15844,"high":15978,"low":15834,"close":15924,"volume":75},{"date":"2025-09-22","open":15929,"high":15973,"low":15774,"close":15904,"volume":2001},{"date":"2025-09-23","open":15905,"high":15905,"low":15845,"close":15860,"volume":940},{"date":"2025-09-24","open":15860,"high":15860,"low":15547,"close":15621,"volume":145595},{"date":"2025-09-25","open":15597,"high":15800,"low":15597,"close":15785,"volume":495},{"date":"2025-09-26","open":15784,"high":15784,"low":15631,"close":15725,"volume":1052},{"date":"2025-09-29","open":15726,"high":15726,"low":15611,"close":15721,"volume":142},{"date":"2025-09-30","open":15805,"high":15810,"low":15696,"close":15696,"volume":2053},{"date":"2025-10-01","open":15800,"high":15800,"low":15646,"close":15646,"volume":296},{"date":"2025-10-02","open":15790,"high":15974,"low":15790,"close":15944,"volume":949},{"date":"2025-10-10","open":16421,"high":16421,"low":16113,"close":16143,"volume":565},{"date":"2025-10-13","open":16074,"high":16074,"low":15900,"close":15974,"volume":580},{"date":"2025-10-14","open":15984,"high":16108,"low":15959,"close":15959,"volume":278},{"date":"2025-10-15","open":16019,"high":16019,"low":15830,"close":15949,"volume":526},{"date":"2025-10-16","open":15948,"high":15998,"low":15874,"close":15924,"volume":804},{"date":"2025-10-17","open":15949,"high":15949,"low":15835,"close":15840,"volume":1234},{"date":"2025-10-20","open":16034,"high":16039,"low":15915,"close":16039,"volume":1539},{"date":"2025-10-21","open":16197,"high":16252,"low":16053,"close":16247,"volume":70},{"date":"2025-10-22","open":16248,"high":16327,"low":16238,"close":16322,"volume":381},{"date":"2025-10-23","open":16168,"high":16228,"low":16059,"close":16163,"volume":169},{"date":"2025-10-24","open":16412,"high":16471,"low":16257,"close":16471,"volume":556},{"date":"2025-10-27","open":16645,"high":16645,"low":16456,"close":16610,"volume":544},{"date":"2025-10-28","open":16620,"high":16635,"low":16471,"close":16590,"volume":694},{"date":"2025-10-29","open":16426,"high":16486,"low":16407,"close":16476,"volume":206},{"date":"2025-10-30","open":16402,"high":16417,"low":16342,"close":16342,"volume":409},{"date":"2025-10-31","open":16417,"high":16556,"low":16417,"close":16426,"volume":809},{"date":"2025-11-03","open":16570,"high":16629,"low":16440,"close":16535,"volume":1054,"rsi_14":67.29,"sma_20":16166.95,"sma_60":15524.88,"sma_120":14640.3},{"date":"2025-11-04","open":16561,"high":16580,"low":16471,"close":16471,"volume":1519,"rsi_14":65.14,"sma_20":16205.7,"sma_60":15557.52,"sma_120":14668.29},{"date":"2025-11-05","open":16321,"high":16321,"low":16117,"close":16242,"volume":455,"rsi_14":58.25,"sma_20":16235.55,"sma_60":15583.2,"sma_120":14693.31},{"date":"2025-11-06","open":16650,"high":16650,"low":16585,"close":16590,"volume":415,"rsi_14":67.12,"sma_20":16267.85,"sma_60":15616.32,"sma_120":14720.8},{"date":"2025-11-07","open":16614,"high":16614,"low":16416,"close":16565,"volume":417,"rsi_14":63.08,"sma_20":16289.0,"sma_60":15648.13,"sma_120":14745.86},{"date":"2025-11-10","open":16912,"high":16912,"low":16709,"close":16868,"volume":1415,"rsi_14":64.72,"sma_20":16333.75,"sma_60":15686.32,"sma_120":14771.66},{"date":"2025-11-11","open":16912,"high":17062,"low":16912,"close":17012,"volume":234,"rsi_14":65.86,"sma_20":16386.45,"sma_60":15727.82,"sma_120":14800.48},{"date":"2025-11-12","open":17161,"high":17171,"low":17156,"close":17171,"volume":433,"rsi_14":73.15,"sma_20":16447.6,"sma_60":15773.78,"sma_120":14830.63},{"date":"2025-11-13","open":17271,"high":17386,"low":17177,"close":17301,"volume":687,"rsi_14":70.75,"sma_20":16516.4,"sma_60":15817.68,"sma_120":14861.23},{"date":"2025-11-14","open":16844,"high":16844,"low":16556,"close":16615,"volume":2287,"rsi_14":50.1,"sma_20":16555.15,"sma_60":15847.58,"sma_120":14885.62},{"date":"2025-11-17","open":16605,"high":16680,"low":16580,"close":16660,"volume":165,"rsi_14":51.36,"sma_20":16586.2,"sma_60":15877.98,"sma_120":14910.84},{"date":"2025-11-18","open":16525,"high":16525,"low":16346,"close":16411,"volume":381,"rsi_14":48.82,"sma_20":16594.4,"sma_60":15901.93,"sma_120":14936.36},{"date":"2025-11-19","open":16406,"high":16406,"low":16366,"close":16366,"volume":770,"rsi_14":50.48,"sma_20":16596.65,"sma_60":15926.62,"sma_120":14962.45},{"date":"2025-11-20","open":16670,"high":16670,"low":16615,"close":16670,"volume":34,"rsi_14":54.3,"sma_20":16622.0,"sma_60":15953.53,"sma_120":14991.32},{"date":"2025-11-21","open":16049,"high":16093,"low":15870,"close":15964,"volume":947,"rsi_14":41.67,"sma_20":16596.65,"sma_60":15970.67,"sma_120":15014.09},{"date":"2025-11-24","open":16243,"high":16431,"low":16243,"close":16426,"volume":127,"rsi_14":49.41,"sma_20":16587.45,"sma_60":15993.1,"sma_120":15038.73},{"date":"2025-11-25","open":16609,"high":16609,"low":16430,"close":16535,"volume":273,"rsi_14":53.95,"sma_20":16584.75,"sma_60":16017.12,"sma_120":15063.28},{"date":"2025-11-26","open":16614,"high":16704,"low":16614,"close":16674,"volume":444,"rsi_14":51.21,"sma_20":16594.7,"sma_60":16043.2,"sma_120":15091.4},{"date":"2025-11-27","open":16759,"high":16913,"low":16739,"close":16883,"volume":327,"rsi_14":55.56,"sma_20":16627.0,"sma_60":16074.5,"sma_120":15123.25},{"date":"2025-11-28","open":16873,"high":16908,"low":16873,"close":16893,"volume":137,"rsi_14":51.84,"sma_20":16655.6,"sma_60":16105.07,"sma_120":15152.57},{"date":"2025-12-01","open":17042,"high":17042,"low":16893,"close":16968,"volume":188,"rsi_14":50.87,"sma_20":16682.45,"sma_60":16136.8,"sma_120":15183.63},{"date":"2025-12-02","open":16968,"high":17052,"low":16833,"close":16833,"volume":114,"rsi_14":46.56,"sma_20":16705.8,"sma_60":16166.53,"sma_120":15213.16},{"date":"2025-12-03","open":16933,"high":16968,"low":16898,"close":16918,"volume":31,"rsi_14":45.87,"sma_20":16744.8,"sma_60":16197.02,"sma_120":15242.6},{"date":"2025-12-04","open":17027,"high":17027,"low":16973,"close":16983,"volume":154,"rsi_14":58.63,"sma_20":16769.7,"sma_60":16230.73,"sma_120":15271.8},{"date":"2025-12-05","open":17181,"high":17181,"low":17087,"close":17127,"volume":229,"rsi_14":60.08,"sma_20":16803.05,"sma_60":16263.15,"sma_120":15303.74},{"date":"2025-12-08","open":17211,"high":17325,"low":17166,"close":17296,"volume":2538,"rsi_14":67.93,"sma_20":16829.75,"sma_60":16295.33,"sma_120":15337.52},{"date":"2025-12-09","open":17271,"high":17296,"low":17142,"close":17266,"volume":243,"rsi_14":68.3,"sma_20":16847.75,"sma_60":16326.35,"sma_120":15371.62},{"date":"2025-12-10","open":17142,"high":17142,"low":17127,"close":17132,"volume":717,"rsi_14":61.01,"sma_20":16851.05,"sma_60":16355.28,"sma_120":15403.52},{"date":"2025-12-11","open":17281,"high":17281,"low":17132,"close":17132,"volume":1487,"rsi_14":83.99,"sma_20":16847.9,"sma_60":16384.97,"sma_120":15434.83},{"date":"2025-12-12","open":17410,"high":17509,"low":17385,"close":17494,"volume":2045,"rsi_14":83.12,"sma_20":16897.3,"sma_60":16417.67,"sma_120":15469.65},{"date":"2025-12-15","open":17092,"high":17325,"low":17092,"close":17256,"volume":830,"rsi_14":71.68,"sma_20":16932.45,"sma_60":16448.6,"sma_120":15503.13},{"date":"2025-12-16","open":17062,"high":17062,"low":16843,"close":16963,"volume":1197,"rsi_14":59.52,"sma_20":16965.25,"sma_60":16473.95,"sma_120":15532.92},{"date":"2025-12-17","open":17077,"high":17122,"low":17017,"close":17122,"volume":815,"rsi_14":56.28,"sma_20":17008.3,"sma_60":16501.38,"sma_120":15562.74},{"date":"2025-12-18","open":17052,"high":17087,"low":17042,"close":17087,"volume":85,"rsi_14":55.04,"sma_20":17034.45,"sma_60":16526.0,"sma_120":15591.83},{"date":"2025-12-19","open":17142,"high":17176,"low":17082,"close":17171,"volume":196,"rsi_14":55.27,"sma_20":17100.15,"sma_60":16548.55,"sma_120":15622.57},{"date":"2025-12-22","open":17395,"high":17514,"low":17395,"close":17514,"volume":239,"rsi_14":65.89,"sma_20":17160.0,"sma_60":16577.18,"sma_120":15655.57},{"date":"2025-12-23","open":17703,"high":17768,"low":17638,"close":17713,"volume":2513,"rsi_14":67.62,"sma_20":17224.35,"sma_60":16609.9,"sma_120":15690.23},{"date":"2025-12-24","open":17579,"high":17579,"low":17201,"close":17201,"volume":1841,"rsi_14":54.04,"sma_20":17256.0,"sma_60":16638.02,"sma_120":15721.14},{"date":"2025-12-26","open":17211,"high":17276,"low":16997,"close":17067,"volume":1056,"rsi_14":48.89,"sma_20":17265.25,"sma_60":16661.15,"sma_120":15749.98},{"date":"2025-12-29","open":17050,"high":17050,"low":16880,"close":16910,"volume":727,"rsi_14":41.18,"sma_20":17260.75,"sma_60":16680.85,"sma_120":15775.44},{"date":"2025-12-30","open":16805,"high":16890,"low":16765,"close":16885,"volume":539,"rsi_14":41.25,"sma_20":17251.25,"sma_60":16700.22,"sma_120":15799.95},{"date":"2026-01-02","open":16955,"high":16955,"low":16690,"close":16895,"volume":779,"rsi_14":43.55,"sma_20":17249.0,"sma_60":16720.17,"sma_120":15824.67},{"date":"2026-01-05","open":17180,"high":17200,"low":17085,"close":17170,"volume":1165,"rsi_14":48.81,"sma_20":17256.25,"sma_60":16745.53,"sma_120":15851.67},{"date":"2026-01-06","open":17280,"high":17312,"low":17195,"close":17235,"volume":398,"rsi_14":43.02,"sma_20":17263.5,"sma_60":16767.02,"sma_120":15878.52},{"date":"2026-01-07","open":17610,"high":17705,"low":17610,"close":17685,"volume":1754,"rsi_14":55.59,"sma_20":17286.0,"sma_60":16792.68,"sma_120":15908.46},{"date":"2026-01-08","open":17685,"high":17710,"low":17560,"close":17560,"volume":524,"rsi_14":59.11,"sma_20":17293.75,"sma_60":16819.08,"sma_120":15937.56},{"date":"2026-01-09","open":17560,"high":17730,"low":17540,"close":17600,"volume":419,"rsi_14":57.2,"sma_20":17305.0,"sma_60":16846.4,"sma_120":15968.19},{"date":"2026-01-12","open":17835,"high":17835,"low":17685,"close":17725,"volume":1046,"rsi_14":59.96,"sma_20":17329.25,"sma_60":16875.97,"sma_120":15998.38},{"date":"2026-01-13","open":18090,"high":18170,"low":17990,"close":18165,"volume":805,"rsi_14":64.68,"sma_20":17375.5,"sma_60":16913.27,"sma_120":16033.1},{"date":"2026-01-14","open":18245,"high":18255,"low":18165,"close":18165,"volume":1209,"rsi_14":60.11,"sma_20":17403.5,"sma_60":16951.98,"sma_120":16066.42},{"date":"2026-01-15","open":17985,"high":18005,"low":17970,"close":18000,"volume":377,"rsi_14":53.32,"sma_20":17435.25,"sma_60":16984.63,"sma_120":16097.18},{"date":"2026-01-16","open":18220,"high":18290,"low":18185,"close":18285,"volume":1749,"rsi_14":70.27,"sma_20":17496.0,"sma_60":17018.55,"sma_120":16129.88},{"date":"2026-01-19","open":18060,"high":18065,"low":17920,"close":17920,"volume":1749,"rsi_14":64.14,"sma_20":17530.5,"sma_60":17045.15,"sma_120":16160.0},{"date":"2026-01-20","open":18000,"high":18030,"low":17900,"close":18005,"volume":1269,"rsi_14":72.3,"sma_20":17571.0,"sma_60":17075.82,"sma_120":16189.95},{"date":"2026-01-21","open":18005,"high":18005,"low":17960,"close":17980,"volume":875,"rsi_14":72.3,"sma_20":17606.0,"sma_60":17100.93,"sma_120":16219.03},{"date":"2026-01-22","open":18100,"high":18255,"low":18100,"close":18210,"volume":1173,"rsi_14":74.58,"sma_20":17635.25,"sma_60":17127.57,"sma_120":16249.7},{"date":"2026-01-23","open":18210,"high":18280,"low":18210,"close":18240,"volume":1016,"rsi_14":72.02,"sma_20":17656.0,"sma_60":17155.03,"sma_120":16279.95},{"date":"2026-01-26","open":17910,"high":17910,"low":17590,"close":17705,"volume":2089,"rsi_14":58.1,"sma_20":17675.75,"sma_60":17175.48,"sma_120":16304.83},{"date":"2026-01-27","open":17705,"high":17900,"low":17690,"close":17770,"volume":1123,"rsi_14":51.69,"sma_20":17705.5,"sma_60":17199.25,"sma_120":16332.17},{"date":"2026-01-28","open":17845,"high":17845,"low":17650,"close":17680,"volume":1385,"rsi_14":52.42,"sma_20":17744.0,"sma_60":17220.12,"sma_120":16357.05},{"date":"2026-01-29","open":17730,"high":17730,"low":17550,"close":17710,"volume":545,"rsi_14":52.23,"sma_20":17785.25,"sma_60":17239.65,"sma_120":16382.27},{"date":"2026-01-30","open":17510,"high":17540,"low":17445,"close":17455,"volume":377,"rsi_14":44.81,"sma_20":17813.25,"sma_60":17256.02,"sma_120":16406.77},{"date":"2026-02-02","open":17425,"high":17430,"low":17200,"close":17300,"volume":3304,"rsi_14":31.32,"sma_20":17819.75,"sma_60":17273.6,"sma_120":16428.4},{"date":"2026-02-03","open":17660,"high":17795,"low":17630,"close":17765,"volume":1347,"rsi_14":42.81,"sma_20":17846.25,"sma_60":17293.15,"sma_120":16454.73},{"date":"2026-02-04","open":17625,"high":17665,"low":17540,"close":17640,"volume":560,"rsi_14":43.43,"sma_20":17844.0,"sma_60":17311.02,"sma_120":16479.58},{"date":"2026-02-05","open":17520,"high":17520,"low":17405,"close":17475,"volume":343,"rsi_14":34.54,"sma_20":17839.75,"sma_60":17321.08,"sma_120":16503.7},{"date":"2026-02-06","open":17060,"high":17175,"low":16880,"close":17080,"volume":891,"rsi_14":34.15,"sma_20":17813.75,"sma_60":17322.17,"sma_120":16524.99},{"date":"2026-02-09","open":17765,"high":17850,"low":17705,"close":17785,"volume":1949,"rsi_14":46.64,"sma_20":17816.75,"sma_60":17332.35,"sma_120":16553.07},{"date":"2026-02-10","open":17850,"high":17930,"low":17725,"close":17755,"volume":1627,"rsi_14":46.56,"sma_20":17796.25,"sma_60":17339.88,"sma_120":16578.78},{"date":"2026-02-11","open":17870,"high":17885,"low":17700,"close":17765,"volume":449,"rsi_14":42.72,"sma_20":17776.25,"sma_60":17359.02,"sma_120":16603.3},{"date":"2026-02-12","open":17590,"high":17630,"low":17500,"close":17570,"volume":1171,"rsi_14":39.6,"sma_20":17754.75,"sma_60":17374.15,"sma_120":16626.07},{"date":"2026-02-13","open":17190,"high":17225,"low":17045,"close":17135,"volume":1551,"rsi_14":40.87,"sma_20":17697.25,"sma_60":17386.17,"sma_120":16644.05},{"date":"2026-02-19","open":17530,"high":17600,"low":17460,"close":17500,"volume":243,"rsi_14":46.05,"sma_20":17676.25,"sma_60":17405.02,"sma_120":16665.82},{"date":"2026-02-20","open":17515,"high":17630,"low":17515,"close":17550,"volume":948,"rsi_14":48.08,"sma_20":17653.5,"sma_60":17419.65,"sma_120":16686.59},{"date":"2026-02-23","open":17400,"high":17400,"low":17270,"close":17285,"volume":1251,"rsi_14":44.12,"sma_20":17618.75,"sma_60":17441.63,"sma_120":16706.15},{"date":"2026-02-24","open":17285,"high":17400,"low":17280,"close":17325,"volume":1669,"rsi_14":48.09,"sma_20":17574.5,"sma_60":17456.58,"sma_120":16724.84},{"date":"2026-02-25","open":17350,"high":17480,"low":17220,"close":17305,"volume":941,"rsi_14":50.08,"sma_20":17527.75,"sma_60":17469.37,"sma_120":16743.24},{"date":"2026-02-26","open":17220,"high":17255,"low":17125,"close":17225,"volume":1119,"rsi_14":40.62,"sma_20":17503.75,"sma_60":17478.5,"sma_120":16760.85},{"date":"2026-02-27","open":17330,"high":17365,"low":17275,"close":17340,"volume":265,"rsi_14":44.77,"sma_20":17482.25,"sma_60":17484.33,"sma_120":16779.42},{"date":"2026-03-03","open":17380,"high":17520,"low":16455,"close":17235,"volume":5230,"rsi_14":45.73,"sma_20":17460.0,"sma_60":17488.25,"sma_120":16796.66},{"date":"2026-03-04","open":17300,"high":17305,"low":16235,"close":17200,"volume":242,"rsi_14":52.45,"sma_20":17434.5,"sma_60":17490.33,"sma_120":16813.57},{"date":"2026-03-05","open":17300,"high":17395,"low":17225,"close":17230,"volume":601,"rsi_14":34.37,"sma_20":17423.25,"sma_60":17495.17,"sma_120":16830.85},{"date":"2026-03-06","open":17290,"high":17350,"low":17290,"close":17335,"volume":174,"rsi_14":38.65,"sma_20":17425.0,"sma_60":17500.33,"sma_120":16848.67},{"date":"2026-03-09","open":16945,"high":16945,"low":16735,"close":16890,"volume":376,"rsi_14":30.85,"sma_20":17381.25,"sma_60":17497.0,"sma_120":16863.87},{"date":"2026-03-10","open":17070,"high":17335,"low":17070,"close":17165,"volume":1242,"rsi_14":41.44,"sma_20":17357.5,"sma_60":17495.83,"sma_120":16879.49},{"date":"2026-03-11","open":17100,"high":17270,"low":17050,"close":17050,"volume":738,"rsi_14":47.92,"sma_20":17336.25,"sma_60":17489.92,"sma_120":16892.62},{"date":"2026-03-12","open":17200,"high":17200,"low":17110,"close":17152,"volume":270,"rsi_14":40.24,"sma_20":17339.85,"sma_60":17486.2,"sma_120":16906.28},{"date":"2026-03-13","open":17010,"high":17075,"low":16920,"close":16935,"volume":427,"rsi_14":34.22,"sma_20":17297.35,"sma_60":17481.12,"sma_120":16918.2},{"date":"2026-03-16","open":17180,"high":17235,"low":17010,"close":17235,"volume":425,"rsi_14":48.74,"sma_20":17271.35,"sma_60":17481.03,"sma_120":16933.0},{"date":"2026-03-17","open":17235,"high":17380,"low":17235,"close":17240,"volume":162,"rsi_14":47.82,"sma_20":17245.1,"sma_60":17474.95,"sma_120":16946.31},{"date":"2026-03-18","open":17365,"high":17570,"low":17365,"close":17570,"volume":1617,"rsi_14":55.87,"sma_20":17245.1,"sma_60":17478.37,"sma_120":16963.48},{"date":"2026-03-19","open":17505,"high":17505,"low":17430,"close":17430,"volume":81,"rsi_14":54.42,"sma_20":17259.85,"sma_60":17484.37,"sma_120":16979.16},{"date":"2026-03-20","open":17550,"high":17555,"low":17395,"close":17555,"volume":77,"rsi_14":54.62,"sma_20":17262.6,"sma_60":17489.78,"sma_120":16995.58},{"date":"2026-03-23","open":16850,"high":17115,"low":16850,"close":17110,"volume":156,"rsi_14":47.66,"sma_20":17240.6,"sma_60":17488.37,"sma_120":17007.18},{"date":"2026-03-24","open":17265,"high":17265,"low":17080,"close":17170,"volume":216,"rsi_14":49.44,"sma_20":17234.85,"sma_60":17486.53,"sma_120":17017.54},{"date":"2026-03-25","open":17400,"high":17470,"low":17400,"close":17445,"volume":1410,"rsi_14":53.66,"sma_20":17240.85,"sma_60":17483.53,"sma_120":17030.36},{"date":"2026-03-26","open":17590,"high":17610,"low":17450,"close":17450,"volume":137,"rsi_14":52.03,"sma_20":17248.1,"sma_60":17477.28,"sma_120":17043.59},{"date":"2026-03-27","open":17250,"high":17250,"low":17050,"close":17250,"volume":1292,"rsi_14":56.94,"sma_20":17249.35,"sma_60":17476.28,"sma_120":17057.15},{"date":"2026-03-30","open":16750,"high":16775,"low":16615,"close":16760,"volume":1520,"rsi_14":42.79,"sma_20":17220.35,"sma_60":17469.37,"sma_120":17065.26},{"date":"2026-03-31","open":16615,"high":16845,"low":16615,"close":16720,"volume":998,"rsi_14":43.96,"sma_20":17194.6,"sma_60":17466.2,"sma_120":17073.53},{"date":"2026-04-01","open":17180,"high":17350,"low":17180,"close":17350,"volume":729,"rsi_14":53.03,"sma_20":17202.1,"sma_60":17473.95,"sma_120":17087.08},{"date":"2026-04-02","open":17365,"high":17525,"low":17225,"close":17285,"volume":115,"rsi_14":55.63,"sma_20":17204.85,"sma_60":17480.45,"sma_120":17100.31},{"date":"2026-04-03","open":17615,"high":17615,"low":17435,"close":17595,"volume":290,"rsi_14":55.77,"sma_20":17217.85,"sma_60":17487.53,"sma_120":17116.53},{"date":"2026-04-06","open":17595,"high":17595,"low":17520,"close":17520,"volume":130,"rsi_14":54.39,"sma_20":17249.35,"sma_60":17492.28,"sma_120":17129.65},{"date":"2026-04-07","open":17520,"high":17615,"low":17520,"close":17530,"volume":121,"rsi_14":49.3,"sma_20":17267.6,"sma_60":17489.7,"sma_120":17141.19},{"date":"2026-04-08","open":17670,"high":17815,"low":17670,"close":17790,"volume":133,"rsi_14":56.02,"sma_20":17304.6,"sma_60":17493.53,"sma_120":17156.31},{"date":"2026-04-09","open":17885,"high":17885,"low":17735,"close":17790,"volume":481,"rsi_14":54.1,"sma_20":17336.5,"sma_60":17496.7,"sma_120":17171.55},{"date":"2026-04-10","open":17830,"high":17920,"low":17695,"close":17795,"volume":244,"rsi_14":64.12,"sma_20":17379.5,"sma_60":17497.87,"sma_120":17186.92},{"date":"2026-04-13","open":17820,"high":17840,"low":17790,"close":17790,"volume":75,"rsi_14":63.08,"sma_20":17407.25,"sma_60":17491.62,"sma_120":17202.44},{"date":"2026-04-14","open":18305,"high":18435,"low":18300,"close":18430,"volume":578,"rsi_14":68.01,"sma_20":17466.75,"sma_60":17496.03,"sma_120":17224.01},{"date":"2026-04-15","open":18475,"high":18575,"low":18475,"close":18545,"volume":983,"rsi_14":69.24,"sma_20":17515.5,"sma_60":17505.12,"sma_120":17244.88},{"date":"2026-04-16","open":18550,"high":18690,"low":18525,"close":18685,"volume":704,"rsi_14":75.76,"sma_20":17578.25,"sma_60":17511.78,"sma_120":17265.17},{"date":"2026-04-17","open":18825,"high":18845,"low":18680,"close":18705,"volume":1003,"rsi_14":92.01,"sma_20":17635.75,"sma_60":17524.87,"sma_120":17285.01},{"date":"2026-04-20","open":18705,"high":18945,"low":18705,"close":18920,"volume":2971,"rsi_14":94.18,"sma_20":17726.25,"sma_60":17540.12,"sma_120":17307.97},{"date":"2026-04-21","open":19150,"high":19165,"low":19040,"close":19040,"volume":1651,"rsi_14":92.68,"sma_20":17819.75,"sma_60":17557.78,"sma_120":17329.36},{"date":"2026-04-22","open":19130,"high":19185,"low":19070,"close":19070,"volume":150,"rsi_14":95.89,"sma_20":17901.0,"sma_60":17572.12,"sma_120":17349.84},{"date":"2026-04-23","open":19000,"high":19085,"low":18990,"close":18995,"volume":715,"rsi_14":90.94,"sma_20":17978.25,"sma_60":17584.7,"sma_120":17369.87},{"date":"2026-04-24","open":18995,"high":19040,"low":18850,"close":18975,"volume":607,"rsi_14":93.96,"sma_20":18064.5,"sma_60":17605.87,"sma_120":17390.67},{"date":"2026-04-27","open":18975,"high":18975,"low":18680,"close":18800,"volume":12152,"rsi_14":84.89,"sma_20":18166.5,"sma_60":17623.03,"sma_120":17411.14},{"date":"2026-04-28","open":18710,"high":18710,"low":18525,"close":18585,"volume":5422,"rsi_14":72.39,"sma_20":18259.75,"sma_60":17638.12,"sma_120":17429.12},{"date":"2026-04-29","open":18395,"high":18410,"low":18230,"close":18305,"volume":20245,"rsi_14":62.53,"sma_20":18307.5,"sma_60":17648.03,"sma_120":17443.84},{"date":"2026-04-30","open":18490,"high":18695,"low":18230,"close":18410,"volume":13052,"rsi_14":64.27,"sma_20":18363.75,"sma_60":17663.95,"sma_120":17459.98},{"date":"2026-05-04","open":18745,"high":18830,"low":18690,"close":18690,"volume":1806,"rsi_14":68.52,"sma_20":18418.5,"sma_60":17687.12,"sma_120":17480.36},{"date":"2026-05-06","open":18870,"high":19025,"low":18870,"close":18945,"volume":753,"rsi_14":62.59,"sma_20":18489.75,"sma_60":17706.78,"sma_120":17499.97},{"date":"2026-05-07","open":19050,"high":19365,"low":18985,"close":19265,"volume":1526,"rsi_14":66.0,"sma_20":18576.5,"sma_60":17733.87,"sma_120":17522.44},{"date":"2026-05-08","open":19090,"high":19250,"low":18970,"close":19250,"volume":329,"rsi_14":63.29,"sma_20":18649.5,"sma_60":17763.45,"sma_120":17542.27},{"date":"2026-05-11","open":19380,"high":19495,"low":19380,"close":19495,"volume":554,"rsi_14":66.81,"sma_20":18734.75,"sma_60":17803.7,"sma_120":17562.93},{"date":"2026-05-12","open":19560,"high":19615,"low":19375,"close":19550,"volume":1834,"rsi_14":64.38,"sma_20":18822.5,"sma_60":17833.12,"sma_120":17582.73},{"date":"2026-05-13","open":19360,"high":19550,"low":19360,"close":19540,"volume":1093,"rsi_14":62.02,"sma_20":18910.0,"sma_60":17862.87,"sma_120":17601.38},{"date":"2026-05-14","open":19665,"high":19875,"low":19640,"close":19665,"volume":3129,"rsi_14":63.68,"sma_20":18971.75,"sma_60":17894.53,"sma_120":17626.78},{"date":"2026-05-15","open":19855,"high":19855,"low":19555,"close":19760,"volume":587,"rsi_14":67.43,"sma_20":19032.5,"sma_60":17931.03,"sma_120":17652.59},{"date":"2026-05-18","open":19540,"high":19540,"low":19310,"close":19440,"volume":169,"rsi_14":59.32,"sma_20":19070.25,"sma_60":17969.45,"sma_120":17677.81},{"date":"2026-05-19","open":19375,"high":19375,"low":19250,"close":19370,"volume":271,"rsi_14":61.92,"sma_20":19103.5,"sma_60":18000.62,"sma_120":17702.82},{"date":"2026-05-20","open":19370,"high":19465,"low":19200,"close":19390,"volume":226,"rsi_14":68.34,"sma_20":19127.0,"sma_60":18031.28,"sma_120":17725.47},{"date":"2026-05-21","open":19560,"high":19950,"low":19560,"close":19770,"volume":760,"rsi_14":81.92,"sma_20":19163.5,"sma_60":18072.7,"sma_120":17757.17},{"date":"2026-05-22","open":20050,"high":20390,"low":19955,"close":20370,"volume":10250,"rsi_14":85.13,"sma_20":19228.5,"sma_60":18123.45,"sma_120":17790.02},{"date":"2026-05-26","open":20625,"high":20825,"low":20625,"close":20690,"volume":1156,"rsi_14":85.34,"sma_20":19313.25,"sma_60":18179.87,"sma_120":17824.62},{"date":"2026-05-27","open":20710,"high":20890,"low":20710,"close":20715,"volume":764,"rsi_14":84.04,"sma_20":19400.25,"sma_60":18238.03,"sma_120":17858.27},{"date":"2026-05-28","open":20895,"high":20910,"low":20465,"close":20790,"volume":1522,"rsi_14":82.38,"sma_20":19499.75,"sma_60":18295.53,"sma_120":17889.93},{"date":"2026-05-29","open":21160,"high":21185,"low":20880,"close":21160,"volume":1264,"rsi_14":85.24,"sma_20":19628.5,"sma_60":18360.95,"sma_120":17924.6},{"date":"2026-06-01","open":21295,"high":21725,"low":21295,"close":21555,"volume":669,"rsi_14":86.01,"sma_20":19791.0,"sma_60":18433.53,"sma_120":17961.93},{"date":"2026-06-02","open":21555,"high":21800,"low":21305,"close":21800,"volume":712,"rsi_14":86.89,"sma_20":19960.5,"sma_60":18509.7,"sma_120":18002.43},{"date":"2026-06-04","open":21710,"high":21790,"low":21355,"close":21685,"volume":1857,"rsi_14":83.99,"sma_20":20110.25,"sma_60":18582.2,"sma_120":18041.27},{"date":"2026-06-05","open":21915,"high":22080,"low":21730,"close":21990,"volume":2927,"rsi_14":84.86,"sma_20":20262.5,"sma_60":18667.2,"sma_120":18082.1},{"date":"2026-06-08","open":21515,"high":21815,"low":21140,"close":21355,"volume":2920,"rsi_14":70.58,"sma_20":20367.0,"sma_60":18737.03,"sma_120":18116.43},{"date":"2026-06-09","open":21185,"high":21265,"low":20950,"close":21135,"volume":905,"rsi_14":72.45,"sma_20":20461.25,"sma_60":18805.12,"sma_120":18147.52},{"date":"2026-06-10","open":21135,"high":21200,"low":21030,"close":21030,"volume":227,"rsi_14":71.78,"sma_20":20538.0,"sma_60":18869.75,"sma_120":18177.97},{"date":"2026-06-11","open":20675,"high":20785,"low":20435,"close":20785,"volume":708,"rsi_14":67.29,"sma_20":20599.75,"sma_60":18933.92,"sma_120":18207.52},{"date":"2026-06-12","open":21050,"high":21685,"low":21050,"close":21550,"volume":666,"rsi_14":70.14,"sma_20":20700.25,"sma_60":19005.83,"sma_120":18243.43},{"date":"2026-06-15","open":21555,"high":22065,"low":21555,"close":21855,"volume":1252,"rsi_14":68.0,"sma_20":20809.75,"sma_60":19082.75,"sma_120":18278.85},{"date":"2026-06-16","open":21535,"high":21780,"low":21235,"close":21347,"volume":1609,"rsi_14":57.62,"sma_20":20889.1,"sma_60":19145.7,"sma_120":18312.03},{"date":"2026-06-17","open":21220,"high":21460,"low":20715,"close":21225,"volume":380,"rsi_14":55.78,"sma_20":20978.35,"sma_60":19208.95,"sma_120":18346.66},{"date":"2026-06-18","open":21225,"high":21525,"low":21225,"close":21470,"volume":148,"rsi_14":57.42,"sma_20":21083.35,"sma_60":19274.2,"sma_120":18381.99},{"date":"2026-06-19","open":21790,"high":21790,"low":21405,"close":21470,"volume":685,"rsi_14":53.68,"sma_20":21187.35,"sma_60":19346.87,"sma_120":18417.62},{"date":"2026-06-22","open":21760,"high":21925,"low":21690,"close":21750,"volume":1384,"rsi_14":52.38,"sma_20":21286.35,"sma_60":19423.2,"sma_120":18454.87},{"date":"2026-06-23","open":21525,"high":21700,"low":20710,"close":20710,"volume":1331,"rsi_14":38.85,"sma_20":21303.35,"sma_60":19477.62,"sma_120":18480.58},{"date":"2026-06-24","open":21455,"high":21700,"low":21455,"close":21700,"volume":1048,"rsi_14":50.13,"sma_20":21353.85,"sma_60":19548.45,"sma_120":18512.87},{"date":"2026-06-25","open":21965,"high":22120,"low":21000,"close":22005,"volume":761,"rsi_14":50.13,"sma_20":21418.35,"sma_60":19627.7,"sma_120":18551.99},{"date":"2026-06-26","open":21880,"high":21885,"low":21500,"close":21500,"volume":2212,"rsi_14":51.29,"sma_20":21453.85,"sma_60":19706.7,"sma_120":18588.03},{"date":"2026-06-29","open":21545,"high":21805,"low":21545,"close":21805,"volume":883,"rsi_14":55.86,"sma_20":21486.1,"sma_60":19791.45,"sma_120":18628.83},{"date":"2026-06-30","open":22025,"high":22180,"low":22010,"close":22180,"volume":445,"rsi_14":59.6,"sma_20":21517.35,"sma_60":19871.95,"sma_120":18672.95},{"date":"2026-07-01","open":22255,"high":22285,"low":22250,"close":22250,"volume":507,"rsi_14":62.6,"sma_20":21539.85,"sma_60":19954.7,"sma_120":18717.58},{"date":"2026-07-02","open":22250,"high":22375,"low":22090,"close":22285,"volume":620,"rsi_14":57.23,"sma_20":21569.85,"sma_60":20032.87,"sma_120":18760.2},{"date":"2026-07-03","open":22225,"high":22435,"low":22160,"close":22425,"volume":430,"rsi_14":55.79,"sma_20":21591.6,"sma_60":20114.62,"sma_120":18803.45},{"date":"2026-07-06","open":22425,"high":22540,"low":21945,"close":21980,"volume":1218,"rsi_14":56.52,"sma_20":21622.85,"sma_60":20188.78,"sma_120":18839.24},{"date":"2026-07-07","open":22015,"high":22045,"low":21725,"close":21725,"volume":374,"rsi_14":55.01,"sma_20":21652.35,"sma_60":20254.37,"sma_120":18873.95},{"date":"2026-07-08","open":21675,"high":21735,"low":21320,"close":21320,"volume":342,"rsi_14":48.54,"sma_20":21666.85,"sma_60":20313.2,"sma_120":18904.95},{"date":"2026-07-09","open":21320,"high":21365,"low":21215,"close":21360,"volume":406,"rsi_14":48.94,"sma_20":21695.6,"sma_60":20372.62,"sma_120":18935.24},{"date":"2026-07-10","open":21685,"high":21780,"low":21415,"close":21580,"volume":560,"rsi_14":48.34,"sma_20":21697.1,"sma_60":20435.78,"sma_120":18963.7},{"date":"2026-07-13","open":21285,"high":21385,"low":21160,"close":21245,"volume":192,"rsi_14":56.05,"sma_20":21666.6,"sma_60":20482.7,"sma_120":18989.37},{"date":"2026-07-14","open":21100,"high":21195,"low":20795,"close":21195,"volume":692,"rsi_14":42.75,"sma_20":21659.0,"sma_60":20526.87,"sma_120":19015.99},{"date":"2026-07-15","open":21125,"high":21255,"low":20960,"close":21195,"volume":351,"rsi_14":37.26,"sma_20":21657.5,"sma_60":20568.7,"sma_120":19040.24},{"date":"2026-07-16","open":20845,"high":20905,"low":20690,"close":20905,"volume":374,"rsi_14":39.97,"sma_20":21629.25,"sma_60":20605.37,"sma_120":19065.12},{"date":"2026-07-20","open":20800,"high":20800,"low":20510,"close":20590,"volume":300,"rsi_14":29.58,"sma_20":21585.25,"sma_60":20633.2,"sma_120":19086.66},{"date":"2026-07-21","open":20410,"high":20410,"low":20255,"close":20400,"volume":434,"rsi_14":18.1,"sma_20":21517.75,"sma_60":20655.87,"sma_120":19106.83},{"date":"2026-07-22","open":20400,"high":20655,"low":20400,"close":20515,"volume":425,"rsi_14":19.4,"sma_20":21508.0,"sma_60":20679.95,"sma_120":19126.03},{"date":"2026-07-23","open":20555,"high":20555,"low":20180,"close":20335,"volume":136,"rsi_14":17.28,"sma_20":21439.75,"sma_60":20702.28,"sma_120":19143.49},{"date":"2026-07-24","open":20275,"high":20445,"low":20135,"close":20135,"volume":508,"rsi_14":12.34,"sma_20":21346.25,"sma_60":20721.62,"sma_120":19163.74},{"date":"2026-07-27","open":20325,"high":20620,"low":20325,"close":20620,"volume":225,"rsi_14":27.92,"sma_20":21302.25,"sma_60":20751.95,"sma_120":19187.49},{"date":"2026-07-28","open":20485,"high":20485,"low":20155,"close":20170,"volume":124,"rsi_14":26.26,"sma_20":21220.5,"sma_60":20778.37,"sma_120":19208.24},{"date":"2026-07-29","open":20170,"high":20470,"low":19580,"close":20155,"volume":437,"rsi_14":29.81,"sma_20":21119.25,"sma_60":20809.2,"sma_120":19228.62},{"date":"2026-07-30","open":20085,"high":20085,"low":19845,"close":19845,"volume":98,"rsi_14":25.99,"sma_20":20999.0,"sma_60":20833.12,"sma_120":19248.53},{"date":"2026-07-31","open":20045,"high":20130,"low":19885,"close":20130,"volume":1288,"rsi_14":27.48,"sma_20":20891.25,"sma_60":20857.12,"sma_120":19272.12},{"date":"2026-08-03","open":20170,"high":20340,"low":19910,"close":20000,"volume":223,"rsi_14":29.35,"sma_20":20770.0,"sma_60":20874.7,"sma_120":19290.74},{"date":"2026-08-04","open":20065,"high":20305,"low":20000,"close":20305,"volume":571,"rsi_14":36.39,"sma_20":20686.25,"sma_60":20892.03,"sma_120":19312.95},{"date":"2026-08-05","open":20675,"high":20680,"low":20500,"close":20675,"volume":231,"rsi_14":42.86,"sma_20":20633.75,"sma_60":20915.78,"sma_120":19339.62},{"date":"2026-08-06","open":20190,"high":20325,"low":20075,"close":20170,"volume":689,"rsi_14":40.47,"sma_20":20576.25,"sma_60":20927.03,"sma_120":19365.37},{"date":"2026-08-07","open":20395,"high":20395,"low":20200,"close":20265,"volume":205,"rsi_14":45.53,"sma_20":20521.5,"sma_60":20938.95,"sma_120":19386.03},{"date":"2026-08-10","open":20580,"high":20735,"low":20580,"close":20715,"volume":1759,"rsi_14":54.04,"sma_20":20478.25,"sma_60":20958.53,"sma_120":19410.7},{"date":"2026-08-11","open":20775,"high":20820,"low":20755,"close":20815,"volume":266,"rsi_14":53.87,"sma_20":20456.75,"sma_60":20977.7,"sma_120":19436.12},{"date":"2026-08-12","open":20650,"high":20715,"low":20640,"close":20650,"volume":143,"rsi_14":54.08,"sma_20":20429.5,"sma_60":20992.53,"sma_120":19461.78},{"date":"2026-08-13","open":20735,"high":20835,"low":20735,"close":20745,"volume":836,"rsi_14":58.11,"sma_20":20407.0,"sma_60":21014.28,"sma_120":19491.87},{"date":"2026-08-14","open":20830,"high":20925,"low":20675,"close":20695,"volume":2746,"rsi_14":51.13,"sma_20":20396.5,"sma_60":21036.37,"sma_120":19518.49},{"date":"2026-08-18","open":20695,"high":20745,"low":20395,"close":20520,"volume":226,"rsi_14":55.74,"sma_20":20393.0,"sma_60":21055.2,"sma_120":19543.24},{"date":"2026-08-19","open":20375,"high":20375,"low":20020,"close":20090,"volume":184,"rsi_14":49.06,"sma_20":20377.5,"sma_60":21060.53,"sma_120":19566.62},{"date":"2026-08-20","open":20090,"high":20375,"low":20090,"close":20340,"volume":103,"rsi_14":57.27,"sma_20":20368.75,"sma_60":21060.03,"sma_120":19591.74},{"date":"2026-08-21","open":19980,"high":19980,"low":19780,"close":19965,"volume":144,"rsi_14":47.64,"sma_20":20350.25,"sma_60":21047.95,"sma_120":19613.91},{"date":"2026-08-24","open":19965,"high":20090,"low":19815,"close":19815,"volume":834,"rsi_14":47.37,"sma_20":20334.25,"sma_60":21032.95,"sma_120":19635.49},{"date":"2026-08-25","open":19815,"high":20020,"low":19815,"close":20020,"volume":149,"rsi_14":45.83,"sma_20":20304.25,"sma_60":21020.12,"sma_120":19657.83},{"date":"2026-08-26","open":19965,"high":19990,"low":19755,"close":19975,"volume":417,"rsi_14":38.67,"sma_20":20294.5,"sma_60":21000.37,"sma_120":19680.66},{"date":"2026-08-27","open":20160,"high":20160,"low":19895,"close":20050,"volume":1595,"rsi_14":47.74,"sma_20":20289.25,"sma_60":20975.28,"sma_120":19704.41},{"date":"2026-08-28","open":20130,"high":20180,"low":20100,"close":20180,"volume":134,"rsi_14":48.42,"sma_20":20306.0,"sma_60":20948.28,"sma_120":19728.99},{"date":"2026-08-31","open":19735,"high":19795,"low":19325,"close":19575,"volume":148,"rsi_14":30.0,"sma_20":20278.25,"sma_60":20913.12,"sma_120":19747.66},{"date":"2026-09-01","open":19575,"high":19645,"low":19550,"close":19550,"volume":106,"rsi_14":27.21,"sma_20":20255.75,"sma_60":20872.45,"sma_120":19769.83},{"date":"2026-09-02","open":19410,"high":19410,"low":19175,"close":19275,"volume":96,"rsi_14":26.17,"sma_20":20204.25,"sma_60":20837.78,"sma_120":19787.41},{"date":"2026-09-03","open":19260,"high":19265,"low":19125,"close":19220,"volume":134,"rsi_14":23.2,"sma_20":20131.5,"sma_60":20805.87,"sma_120":19805.49},{"date":"2026-09-04","open":19220,"high":19455,"low":19220,"close":19390,"volume":132,"rsi_14":27.99,"sma_20":20092.5,"sma_60":20778.53,"sma_120":19824.14},{"date":"2026-09-07","open":19085,"high":19285,"low":19085,"close":19245,"volume":278,"rsi_14":28.28,"sma_20":20041.5,"sma_60":20752.87,"sma_120":19843.39},{"date":"2026-09-08","open":19220,"high":19250,"low":19220,"close":19240,"volume":104,"rsi_14":33.07,"sma_20":19967.75,"sma_60":20714.37,"sma_120":19860.1},{"date":"2026-09-09","open":18950,"high":19010,"low":18925,"close":18970,"volume":94,"rsi_14":22.92,"sma_20":19875.5,"sma_60":20666.28,"sma_120":19874.52},{"date":"2026-09-10","open":18770,"high":18770,"low":18510,"close":18690,"volume":323,"rsi_14":23.82,"sma_20":19777.5,"sma_60":20622.0,"sma_120":19883.85},{"date":"2026-09-11","open":18640,"high":18670,"low":18590,"close":18600,"volume":143,"rsi_14":24.42,"sma_20":19670.25,"sma_60":20578.25,"sma_120":19893.6},{"date":"2026-09-14","open":18335,"high":18555,"low":18335,"close":18515,"volume":68,"rsi_14":16.63,"sma_20":19561.25,"sma_60":20529.0,"sma_120":19901.6},{"date":"2026-09-15","open":18630,"high":18820,"low":18630,"close":18820,"volume":59,"rsi_14":27.04,"sma_20":19476.25,"sma_60":20484.83,"sma_120":19915.85},{"date":"2026-09-16","open":18860,"high":19100,"low":18860,"close":18950,"volume":114,"rsi_14":28.6,"sma_20":19419.25,"sma_60":20438.17,"sma_120":19930.68},{"date":"2026-09-17","open":19055,"high":19245,"low":19055,"close":19235,"volume":50,"rsi_14":32.66,"sma_20":19364.0,"sma_60":20413.58,"sma_120":19945.6},{"date":"2026-09-18","open":19360,"high":19550,"low":19295,"close":19400,"volume":106,"rsi_14":46.17,"sma_20":19335.75,"sma_60":20375.25,"sma_120":19961.85},{"date":"2026-09-21","open":19390,"high":19460,"low":19390,"close":19390,"volume":213,"rsi_14":46.48,"sma_20":19314.5,"sma_60":20331.67,"sma_120":19979.68},{"date":"2026-09-22","open":19530,"high":19530,"low":18580,"close":19150,"volume":3367,"rsi_14":47.2,"sma_20":19271.0,"sma_60":20292.5,"sma_120":19999.6},{"date":"2026-09-23","open":19025,"high":19155,"low":19025,"close":19155,"volume":818,"rsi_14":48.51,"sma_20":19230.0,"sma_60":20248.33,"sma_120":20019.89},{"date":"2026-09-28","open":18935,"high":19050,"low":18870,"close":18975,"volume":445,"rsi_14":40.55,"sma_20":19176.25,"sma_60":20194.92,"sma_120":20033.43},{"date":"2026-09-29","open":18960,"high":18960,"low":18840,"close":18845,"volume":154,"rsi_14":40.83,"sma_20":19109.5,"sma_60":20138.17,"sma_120":20046.43},{"date":"2026-09-30","open":18845,"high":18930,"low":18710,"close":18855,"volume":139,"rsi_14":41.19,"sma_20":19073.5,"sma_60":20081.0,"sma_120":20056.93},{"date":"2026-10-01","open":18995,"high":19085,"low":18965,"close":19040,"volume":156,"rsi_14":51.67,"sma_20":19048.0,"sma_60":20024.58,"sma_120":20069.6},{"date":"2026-10-02","open":19040,"high":19040,"low":18980,"close":18980,"volume":287,"rsi_14":57.71,"sma_20":19033.25,"sma_60":19974.58,"sma_120":20081.68},{"date":"2026-10-06","open":19210,"high":19210,"low":19030,"close":19155,"volume":152,"rsi_14":64.12,"sma_20":19030.0,"sma_60":19931.75,"sma_120":20093.06},{"date":"2026-10-07","open":19155,"high":19180,"low":18985,"close":19140,"volume":329,"rsi_14":66.49,"sma_20":19017.5,"sma_60":19895.42,"sma_120":20104.31},{"date":"2026-10-08","open":18965,"high":18980,"low":18800,"close":18945,"volume":107,"rsi_14":53.5,"sma_20":19002.5,"sma_60":19855.17,"sma_120":20113.89},{"date":"2026-10-12","open":18990,"high":19140,"low":18940,"close":19070,"volume":451,"rsi_14":53.37,"sma_20":18994.0,"sma_60":19813.33,"sma_120":20124.56},{"date":"2026-10-13","open":18865,"high":18885,"low":18790,"close":18885,"volume":153,"rsi_14":39.58,"sma_20":18989.75,"sma_60":19774.0,"sma_120":20128.35},{"date":"2026-10-14","open":18865,"high":18895,"low":18705,"close":18830,"volume":466,"rsi_14":31.85,"sma_20":18996.75,"sma_60":19734.58,"sma_120":20130.72},{"date":"2026-10-15","open":18440,"high":18705,"low":18325,"close":18325,"volume":10446,"rsi_14":24.21,"sma_20":18983.0,"sma_60":19686.75,"sma_120":20127.72},{"date":"2026-10-16","open":18770,"high":18870,"low":18665,"close":18665,"volume":160,"rsi_14":38.8,"sma_20":18990.5,"sma_60":19649.42,"sma_120":20127.39},{"date":"2026-10-19","open":18535,"high":18545,"low":18480,"close":18480,"volume":93,"rsi_14":35.61,"sma_20":18973.5,"sma_60":19614.25,"sma_120":20123.72},{"date":"2026-10-20","open":18400,"high":18405,"low":18265,"close":18265,"volume":463,"rsi_14":35.08,"sma_20":18939.25,"sma_60":19578.67,"sma_120":20117.27},{"date":"2026-10-21","open":18540,"high":18745,"low":18520,"close":18610,"volume":190,"rsi_14":45.47,"sma_20":18908.0,"sma_60":19546.92,"sma_120":20113.43},{"date":"2026-10-22","open":18690,"high":18690,"low":18535,"close":18535,"volume":408,"rsi_14":43.98,"sma_20":18864.75,"sma_60":19516.92,"sma_120":20109.6},{"date":"2026-10-23","open":18515,"high":18530,"low":18490,"close":18530,"volume":39,"rsi_14":39.72,"sma_20":18821.75,"sma_60":19490.17,"sma_120":20105.89}],"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 미국나스닥넥스트100","phase":"above-fold","symbol_resolved":true}