{"status":"ok","report":{"price_analysis":{"current":13780.0,"change_1d":-0.4,"change_7d":-1.0,"change_30d":-0.7,"high_30d":14330.0,"low_30d":13690.0,"position_in_range":14.0,"support":13754.0,"resistance":14266.0},"summary":"TIGER 미국나스닥100채권혼합50(435420)은(는) FnGuide 나스닥100 채권혼합50 지수(총수익 지수)를 추종하는 ETF입니다, 순자산 4,568억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-40.10)가 시그널선(-1.19)을 하회합니다(데드크로스). SMA20 14092, SMA60 14053 — 혼조세입니다. 볼린저밴드 13832~14351 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.375,"macd":-40.09863070582651,"macd_signal":-1.1922380865254993,"sma_20":14091.5,"sma_60":14053.283333333333,"bb_upper":14350.731556721013,"bb_lower":13832.268443278987,"atr_14":119.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2968.00, 기관 순매수 2.63만. 30일 누적: 외국인 -2001.00, 기관 -3.64만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2968.0,"institutional_flow":26269.0,"data":[{"date":"2026-10-22","foreign_net":-883.0,"institution_net":-1717.0,"retail_net":2600.0},{"date":"2026-10-21","foreign_net":-987.0,"institution_net":724.0,"retail_net":263.0},{"date":"2026-10-20","foreign_net":-206.0,"institution_net":-6090.0,"retail_net":6296.0},{"date":"2026-10-19","foreign_net":-811.0,"institution_net":24554.0,"retail_net":-23743.0},{"date":"2026-10-16","foreign_net":-81.0,"institution_net":8798.0,"retail_net":-8717.0},{"date":"2026-10-15","foreign_net":-162.0,"institution_net":-719.0,"retail_net":881.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-4155.0,"retail_net":4155.0},{"date":"2026-10-13","foreign_net":517.0,"institution_net":-13497.0,"retail_net":12980.0},{"date":"2026-10-12","foreign_net":308.0,"institution_net":11590.0,"retail_net":-11898.0},{"date":"2026-10-08","foreign_net":-952.0,"institution_net":-8355.0,"retail_net":9307.0},{"date":"2026-10-07","foreign_net":5.0,"institution_net":25719.0,"retail_net":-25724.0},{"date":"2026-10-06","foreign_net":456.0,"institution_net":-26581.0,"retail_net":26125.0},{"date":"2026-10-02","foreign_net":-60.0,"institution_net":9058.0,"retail_net":-8998.0},{"date":"2026-10-01","foreign_net":142.0,"institution_net":-11841.0,"retail_net":11699.0},{"date":"2026-09-30","foreign_net":98.0,"institution_net":-1235.0,"retail_net":1137.0},{"date":"2026-09-29","foreign_net":-9.0,"institution_net":2040.0,"retail_net":-2031.0},{"date":"2026-09-28","foreign_net":1324.0,"institution_net":-13010.0,"retail_net":11686.0},{"date":"2026-09-23","foreign_net":-66.0,"institution_net":-2417.0,"retail_net":2483.0},{"date":"2026-09-22","foreign_net":-116.0,"institution_net":-10837.0,"retail_net":10953.0},{"date":"2026-09-21","foreign_net":-32.0,"institution_net":3234.0,"retail_net":-3202.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1815.0,"retail_net":1815.0},{"date":"2026-09-17","foreign_net":309.0,"institution_net":-1686.0,"retail_net":1377.0},{"date":"2026-09-16","foreign_net":274.0,"institution_net":-2094.0,"retail_net":1820.0},{"date":"2026-09-15","foreign_net":539.0,"institution_net":2732.0,"retail_net":-3271.0},{"date":"2026-09-14","foreign_net":-1182.0,"institution_net":108.0,"retail_net":1074.0},{"date":"2026-09-11","foreign_net":843.0,"institution_net":-606.0,"retail_net":-237.0},{"date":"2026-09-10","foreign_net":-907.0,"institution_net":1704.0,"retail_net":-797.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":941.0,"retail_net":-941.0},{"date":"2026-09-08","foreign_net":1176.0,"institution_net":-10183.0,"retail_net":9007.0},{"date":"2026-09-07","foreign_net":-1538.0,"institution_net":-10735.0,"retail_net":12273.0}],"periods":{"d1":{"foreign_net":-883.0,"institution_net":-1717.0,"retail_net":2600.0},"d3":{"foreign_net":-2076.0,"institution_net":-7083.0,"retail_net":9159.0},"d7":{"foreign_net":-3130.0,"institution_net":21395.0,"retail_net":-18265.0},"d14":{"foreign_net":-2714.0,"institution_net":7488.0,"retail_net":-4774.0},"d30":{"foreign_net":-2001.0,"institution_net":-36371.0,"retail_net":38372.0}}},"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":37,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.4,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.138,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.14,"summary":"배당수익률 1.14%","metrics":[{"name":"배당수익률","value":1.14,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:07.824657+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 나스닥100 채권혼합50 지수(총수익 지수)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":456800000000.0,"aum_display":"4,568억","dividend_yield":null,"tracking_error":0.37,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"WALMART INC","weight":null},{"ticker":"","name":"NETFLIX INC","weight":null},{"ticker":"","name":"CISCO SYSTEMS INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"WARNER BROS DISCOVERY INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":13780.0,"change_pct":-0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-07-06","close":9617.6689},{"date":"2022-07-07","close":9617.6689},{"date":"2022-07-08","close":9631.918},{"date":"2022-07-11","close":9636.668},{"date":"2022-07-12","close":9631.918},{"date":"2022-07-13","close":9650.916},{"date":"2022-07-14","close":9641.4189},{"date":"2022-07-15","close":9698.4102},{"date":"2022-07-18","close":9755.4043},{"date":"2022-07-19","close":9712.6592},{"date":"2022-07-20","close":9793.3994},{"date":"2022-07-21","close":9812.3975},{"date":"2022-07-22","close":9864.6436},{"date":"2022-07-25","close":9855.1436},{"date":"2022-07-26","close":9850.3945},{"date":"2022-07-27","close":9826.6455},{"date":"2022-07-28","close":9893.1396},{"date":"2022-07-29","close":9992.8779},{"date":"2022-08-01","close":9997.627},{"date":"2022-08-02","close":10016.626},{"date":"2022-08-03","close":9992.8779},{"date":"2022-08-04","close":10064.1201},{"date":"2022-08-05","close":10106.8652},{"date":"2022-08-08","close":10054.6191},{"date":"2022-08-09","close":10054.6191},{"date":"2022-08-10","close":9988.1279},{"date":"2022-08-11","close":10092.6162},{"date":"2022-08-12","close":10045.1221},{"date":"2022-08-16","close":10163.8584},{"date":"2022-08-17","close":10182.8564},{"date":"2022-08-18","close":10130.6123},{"date":"2022-08-19","close":10116.3662},{"date":"2022-08-22","close":10064.1201},{"date":"2022-08-23","close":10002.3779},{"date":"2022-08-24","close":9983.3789},{"date":"2022-08-25","close":9954.8818},{"date":"2022-08-26","close":9954.8818},{"date":"2022-08-29","close":9812.3975},{"date":"2022-08-30","close":9821.8965},{"date":"2022-08-31","close":9745.9072},{"date":"2022-09-01","close":9669.9131},{"date":"2022-09-02","close":9760.1523},{"date":"2022-09-05","close":9760.1523},{"date":"2022-09-06","close":9769.6533},{"date":"2022-09-07","close":9755.4043},{"date":"2022-09-08","close":9845.6436},{"date":"2022-09-13","close":9954.8818},{"date":"2022-09-14","close":9793.3994},{"date":"2022-09-15","close":9798.1504},{"date":"2022-09-16","close":9698.4102},{"date":"2022-09-19","close":9698.4102},{"date":"2022-09-20","close":9726.9092},{"date":"2022-09-21","close":9684.1631},{"date":"2022-09-22","close":9622.4209},{"date":"2022-09-23","close":9589.1738},{"date":"2022-09-26","close":9494.1826},{"date":"2022-09-27","close":9513.1826},{"date":"2022-09-28","close":9489.4346},{"date":"2022-09-29","close":9555.9268},{"date":"2022-09-30","close":9527.4316},{"date":"2022-10-04","close":9598.6709},{"date":"2022-10-05","close":9593.9229},{"date":"2022-10-06","close":9579.6748},{"date":"2022-10-07","close":9508.4307},{"date":"2022-10-11","close":9370.6953},{"date":"2022-10-12","close":9422.9414},{"date":"2022-10-13","close":9356.4492},{"date":"2022-10-14","close":9475.1855},{"date":"2022-10-17","close":9408.6953},{"date":"2022-10-18","close":9451.4385},{"date":"2022-10-19","close":9432.4395},{"date":"2022-10-20","close":9370.6953},{"date":"2022-10-21","close":9323.2031},{"date":"2022-10-24","close":9475.1855},{"date":"2022-10-25","close":9503.6826},{"date":"2022-10-26","close":9522.6816},{"date":"2022-10-27","close":9536.9287},{"date":"2022-10-28","close":9460.9385},{"date":"2022-10-31","close":9555.9268},{"date":"2022-11-01","close":9555.9268},{"date":"2022-11-02","close":9532.1807},{"date":"2022-11-03","close":9389.6953},{"date":"2022-11-04","close":9380.1953},{"date":"2022-11-07","close":9361.1992},{"date":"2022-11-08","close":9346.9502},{"date":"2022-11-09","close":9356.4492},{"date":"2022-11-10","close":9356.4492},{"date":"2022-11-11","close":9503.6826},{"date":"2022-11-14","close":9508.4307},{"date":"2022-11-15","close":9522.6816},{"date":"2022-11-16","close":9551.1797},{"date":"2022-11-17","close":9603.4219},{"date":"2022-11-18","close":9570.1758},{"date":"2022-11-21","close":9612.9209},{"date":"2022-11-22","close":9603.4219},{"date":"2022-11-23","close":9617.6689},{"date":"2022-11-24","close":9660.415},{"date":"2022-11-25","close":9665.165},{"date":"2022-11-28","close":9631.918},{"date":"2022-11-29","close":9589.1738},{"date":"2022-11-30","close":9527.4316},{"date":"2022-12-01","close":9593.9229},{"date":"2022-12-02","close":9622.4209},{"date":"2022-12-05","close":9612.9209},{"date":"2022-12-06","close":9574.9238},{"date":"2022-12-07","close":9536.9287},{"date":"2022-12-08","close":9546.4277},{"date":"2022-12-09","close":9532.1807},{"date":"2022-12-12","close":9546.4277},{"date":"2022-12-13","close":9579.6748},{"date":"2022-12-14","close":9622.4209},{"date":"2022-12-15","close":9612.9209},{"date":"2022-12-16","close":9560.6768},{"date":"2022-12-19","close":9508.4307},{"date":"2022-12-20","close":9346.9502},{"date":"2022-12-21","close":9356.4492},{"date":"2022-12-22","close":9427.6924},{"date":"2022-12-23","close":9351.6982},{"date":"2022-12-26","close":9337.4531},{"date":"2022-12-27","close":9342.2031},{"date":"2022-12-28","close":9228.2139},{"date":"2022-12-29","close":9180.7197},{"date":"2023-01-02","close":9261.458},{"date":"2023-01-03","close":9280.4561},{"date":"2023-01-04","close":9308.9551},{"date":"2023-01-05","close":9318.4541},{"date":"2023-01-06","close":9237.7119},{"date":"2023-01-09","close":9351.6982},{"date":"2023-01-10","close":9337.4531},{"date":"2023-01-11","close":9375.4473},{"date":"2023-01-12","close":9451.4385},{"date":"2023-01-13","close":9479.9355},{"date":"2023-01-16","close":9446.6895},{"date":"2023-01-17","close":9432.4395},{"date":"2023-01-18","close":9489.4346},{"date":"2023-01-19","close":9503.6826},{"date":"2023-01-20","close":9465.6875},{"date":"2023-01-25","close":9541.6787},{"date":"2023-01-26","close":9565.4248},{"date":"2023-01-27","close":9589.1738},{"date":"2023-01-30","close":9622.4209},{"date":"2023-01-31","close":9574.9238},{"date":"2023-02-01","close":9641.4189},{"date":"2023-02-02","close":9731.6572},{"date":"2023-02-03","close":9817.1475},{"date":"2023-02-06","close":9788.6523},{"date":"2023-02-07","close":9774.4023},{"date":"2023-02-08","close":9845.6436},{"date":"2023-02-09","close":9807.6484},{"date":"2023-02-10","close":9769.6533},{"date":"2023-02-13","close":9726.9092},{"date":"2023-02-14","close":9788.6523},{"date":"2023-02-15","close":9802.8984},{"date":"2023-02-16","close":9864.6436},{"date":"2023-02-17","close":9750.6553},{"date":"2023-02-20","close":9745.9072},{"date":"2023-02-21","close":9736.4072},{"date":"2023-02-22","close":9703.1611},{"date":"2023-02-23","close":9726.9092},{"date":"2023-02-24","close":9755.4043},{"date":"2023-02-27","close":9736.4072},{"date":"2023-02-28","close":9707.9111},{"date":"2023-03-02","close":9617.6689},{"date":"2023-03-03","close":9650.916},{"date":"2023-03-06","close":9717.4072},{"date":"2023-03-07","close":9750.6553},{"date":"2023-03-08","close":9717.4072},{"date":"2023-03-09","close":9741.1562},{"date":"2023-03-10","close":9731.6572},{"date":"2023-03-13","close":9788.6523},{"date":"2023-03-14","close":9821.8965},{"date":"2023-03-15","close":9821.8965},{"date":"2023-03-16","close":9845.6436},{"date":"2023-03-17","close":9897.8896},{"date":"2023-03-20","close":9945.3838},{"date":"2023-03-21","close":9959.6318},{"date":"2023-03-22","close":9992.8779},{"date":"2023-03-23","close":9945.3838},{"date":"2023-03-24","close":9988.1279},{"date":"2023-03-27","close":10030.873},{"date":"2023-03-28","close":9992.8779},{"date":"2023-03-29","close":9997.627},{"date":"2023-03-30","close":10016.626},{"date":"2023-03-31","close":10040.3721},{"date":"2023-04-03","close":10054.6191},{"date":"2023-04-04","close":10130.6123},{"date":"2023-04-05","close":10078.3691},{"date":"2023-04-06","close":10092.6162},{"date":"2023-04-07","close":10097.3662},{"date":"2023-04-10","close":10135.3633},{"date":"2023-04-11","close":10154.3594},{"date":"2023-04-12","close":10130.6123},{"date":"2023-04-13","close":10092.6162},{"date":"2023-04-14","close":10106.8652},{"date":"2023-04-17","close":10116.3662},{"date":"2023-04-18","close":10130.6123},{"date":"2023-04-19","close":10130.6123},{"date":"2023-04-20","close":10106.8652},{"date":"2023-04-21","close":10125.8633},{"date":"2023-04-24","close":10140.1133},{"date":"2023-04-25","close":10144.8584},{"date":"2023-04-26","close":10159.1104},{"date":"2023-04-27","close":10140.1133},{"date":"2023-04-28","close":10173.3564},{"date":"2023-05-02","close":10206.6035},{"date":"2023-05-03","close":10220.8525},{"date":"2023-05-04","close":10197.1055},{"date":"2023-05-08","close":10211.3535},{"date":"2023-05-09","close":10211.3535},{"date":"2023-05-10","close":10201.8555},{"date":"2023-05-11","close":10244.5996},{"date":"2023-05-12","close":10301.5928},{"date":"2023-05-15","close":10254.0977},{"date":"2023-05-16","close":10287.3457},{"date":"2023-05-17","close":10306.3418},{"date":"2023-05-18","close":10370.4406},{"date":"2023-05-19","close":10344.3389},{"date":"2023-05-22","close":10330.0898},{"date":"2023-05-23","close":10296.8438},{"date":"2023-05-24","close":10341.1313},{"date":"2023-05-25","close":10268.3467},{"date":"2023-05-26","close":10325.3408},{"date":"2023-05-30","close":10396.583},{"date":"2023-05-31","close":10420.3301},{"date":"2023-06-01","close":10396.583},{"date":"2023-06-02","close":10420.3301},{"date":"2023-06-05","close":10406.082},{"date":"2023-06-07","close":10429.8281},{"date":"2023-06-08","close":10429.8281},{"date":"2023-06-09","close":10363.3359},{"date":"2023-06-12","close":10382.334},{"date":"2023-06-13","close":10396.583},{"date":"2023-06-14","close":10391.833},{"date":"2023-06-15","close":10391.833},{"date":"2023-06-16","close":10543.8154},{"date":"2023-06-19","close":10448.8271},{"date":"2023-06-20","close":10439.3291},{"date":"2023-06-21","close":10472.5752},{"date":"2023-06-22","close":10415.5811},{"date":"2023-06-23","close":10458.3262},{"date":"2023-06-26","close":10477.3242},{"date":"2023-06-27","close":10434.5791},{"date":"2023-06-28","close":10482.0723},{"date":"2023-06-29","close":10539.0674},{"date":"2023-06-30","close":10501.0723},{"date":"2023-07-03","close":10619.0644},{"date":"2023-07-04","close":10608.9577},{"date":"2023-07-05","close":10586.7231},{"date":"2023-07-06","close":10566.5097},{"date":"2023-07-07","close":10458.3262},{"date":"2023-07-10","close":10406.082},{"date":"2023-07-11","close":10509.9125},{"date":"2023-07-12","close":10514.9658},{"date":"2023-07-13","close":10571.5631},{"date":"2023-07-14","close":10505.8213},{"date":"2023-07-17","close":10496.3213},{"date":"2023-07-18","close":10603.9044},{"date":"2023-07-19","close":10581.8125},{"date":"2023-07-20","close":10567.5635},{"date":"2023-07-21","close":10567.5635},{"date":"2023-07-24","close":10543.8154},{"date":"2023-07-25","close":10595.8191},{"date":"2023-07-26","close":10539.0674},{"date":"2023-07-27","close":10633.2137},{"date":"2023-07-28","close":10515.3193},{"date":"2023-07-31","close":10608.9577},{"date":"2023-08-01","close":10652.4163},{"date":"2023-08-02","close":10624.1177},{"date":"2023-08-03","close":10505.8213},{"date":"2023-08-04","close":10529.5664},{"date":"2023-08-07","close":10534.3164},{"date":"2023-08-08","close":10581.8125},{"date":"2023-08-09","close":10558.0654},{"date":"2023-08-10","close":10520.0684},{"date":"2023-08-11","close":10515.3193},{"date":"2023-08-14","close":10482.0723},{"date":"2023-08-16","close":10505.8213},{"date":"2023-08-17","close":10448.8271},{"date":"2023-08-18","close":10434.5791},{"date":"2023-08-21","close":10415.5811},{"date":"2023-08-22","close":10467.8232},{"date":"2023-08-23","close":10491.5703},{"date":"2023-08-24","close":10558.0654},{"date":"2023-08-25","close":10420.3301},{"date":"2023-08-28","close":10486.8213},{"date":"2023-08-29","close":10515.3193},{"date":"2023-08-30","close":10581.8125},{"date":"2023-08-31","close":10586.5605},{"date":"2023-09-01","close":10615.0586},{"date":"2023-09-04","close":10600.8086},{"date":"2023-09-05","close":10600.8086},{"date":"2023-09-06","close":10615.0586},{"date":"2023-09-07","close":10562.8154},{"date":"2023-09-08","close":10572.3125},{"date":"2023-09-11","close":10539.0674},{"date":"2023-09-12","close":10577.0615},{"date":"2023-09-13","close":10543.8154},{"date":"2023-09-14","close":10558.0654},{"date":"2023-09-15","close":10591.3105},{"date":"2023-09-18","close":10505.8213},{"date":"2023-09-19","close":10515.3193},{"date":"2023-09-20","close":10515.3193},{"date":"2023-09-21","close":10463.0752},{"date":"2023-09-22","close":10415.5811},{"date":"2023-09-25","close":10429.8281},{"date":"2023-09-26","close":10420.3301},{"date":"2023-09-27","close":10420.3301},{"date":"2023-10-04","close":10315.8428},{"date":"2023-10-05","close":10382.334},{"date":"2023-10-06","close":10396.583},{"date":"2023-10-10","close":10486.8213},{"date":"2023-10-11","close":10505.8213},{"date":"2023-10-12","close":10524.8203},{"date":"2023-10-13","close":10510.5693},{"date":"2023-10-16","close":10496.3213},{"date":"2023-10-17","close":10496.3213},{"date":"2023-10-18","close":10463.0752},{"date":"2023-10-19","close":10406.082},{"date":"2023-10-20","close":10391.833},{"date":"2023-10-23","close":10344.3389},{"date":"2023-10-24","close":10382.334},{"date":"2023-10-25","close":10391.833},{"date":"2023-10-26","close":10268.3467},{"date":"2023-10-27","close":10292.0947},{"date":"2023-10-30","close":10273.0957},{"date":"2023-10-31","close":10244.5996},{"date":"2023-11-01","close":10315.8428},{"date":"2023-11-02","close":10415.5811},{"date":"2023-11-03","close":10410.8311},{"date":"2023-11-06","close":10434.5791},{"date":"2023-11-07","close":10458.3262},{"date":"2023-11-08","close":10510.5693},{"date":"2023-11-09","close":10529.5664},{"date":"2023-11-10","close":10505.8213},{"date":"2023-11-13","close":10581.8125},{"date":"2023-11-14","close":10619.8066},{"date":"2023-11-15","close":10672.0518},{"date":"2023-11-16","close":10672.0518},{"date":"2023-11-17","close":10681.5498},{"date":"2023-11-20","close":10676.8008},{"date":"2023-11-21","close":10719.5469},{"date":"2023-11-22","close":10714.7969},{"date":"2023-11-23","close":10729.0439},{"date":"2023-11-24","close":10733.7939},{"date":"2023-11-27","close":10724.2959},{"date":"2023-11-28","close":10733.7939},{"date":"2023-11-29","close":10752.793},{"date":"2023-11-30","close":10743.2949},{"date":"2023-12-01","close":10762.291},{"date":"2023-12-04","close":10805.0361},{"date":"2023-12-05","close":10767.041},{"date":"2023-12-06","close":10852.5312},{"date":"2023-12-07","close":10828.7842},{"date":"2023-12-08","close":10843.0332},{"date":"2023-12-11","close":10900.0264},{"date":"2023-12-12","close":10933.2734},{"date":"2023-12-13","close":10957.0205},{"date":"2023-12-14","close":11023.5137},{"date":"2023-12-15","close":11004.5156},{"date":"2023-12-18","close":11037.7607},{"date":"2023-12-19","close":11080.5059},{"date":"2023-12-20","close":11104.2529},{"date":"2023-12-21","close":11075.7568},{"date":"2023-12-22","close":11066.2578},{"date":"2023-12-26","close":11118.5029},{"date":"2023-12-27","close":11148.7129},{"date":"2023-12-28","close":11163.3301},{"date":"2024-01-02","close":11109.7324},{"date":"2024-01-03","close":11046.3867},{"date":"2024-01-04","close":11036.6406},{"date":"2024-01-05","close":11002.5322},{"date":"2024-01-08","close":11022.0215},{"date":"2024-01-09","close":11104.8594},{"date":"2024-01-10","close":11119.4766},{"date":"2024-01-11","close":11153.585},{"date":"2024-01-12","close":11143.8389},{"date":"2024-01-15","close":11192.5645},{"date":"2024-01-16","close":11177.9482},{"date":"2024-01-17","close":11182.8203},{"date":"2024-01-18","close":11257.8051},{"date":"2024-01-19","close":11216.9297},{"date":"2024-01-22","close":11333.875},{"date":"2024-01-23","close":11314.3838},{"date":"2024-01-24","close":11329.002},{"date":"2024-01-25","close":11324.1299},{"date":"2024-01-26","close":11314.3838},{"date":"2024-01-29","close":11304.6367},{"date":"2024-01-30","close":11363.1113},{"date":"2024-01-31","close":11329.002},{"date":"2024-02-01","close":11265.6572},{"date":"2024-02-02","close":11333.875},{"date":"2024-02-05","close":11333.875},{"date":"2024-02-06","close":11348.4912},{"date":"2024-02-07","close":11333.875},{"date":"2024-02-08","close":11372.8574},{"date":"2024-02-13","close":11377.7295},{"date":"2024-02-14","close":11319.2559},{"date":"2024-02-15","close":11348.4912},{"date":"2024-02-16","close":11382.6006},{"date":"2024-02-19","close":11363.1113},{"date":"2024-02-20","close":11343.6191},{"date":"2024-02-21","close":11309.5107},{"date":"2024-02-22","close":11343.6191},{"date":"2024-02-23","close":11431.3291},{"date":"2024-02-26","close":11416.71},{"date":"2024-02-27","close":11397.2197},{"date":"2024-02-28","close":11421.583},{"date":"2024-02-29","close":11392.3477},{"date":"2024-03-04","close":11489.8018},{"date":"2024-03-05","close":11494.6738},{"date":"2024-03-06","close":11460.5635},{"date":"2024-03-07","close":11436.2012},{"date":"2024-03-08","close":11494.6738},{"date":"2024-03-11","close":11397.2197},{"date":"2024-03-12","close":11426.4551},{"date":"2024-03-13","close":11460.5635},{"date":"2024-03-14","close":11450.8184},{"date":"2024-03-15","close":11426.4551},{"date":"2024-03-18","close":11441.0732},{"date":"2024-03-19","close":11426.4551},{"date":"2024-03-20","close":11450.8184},{"date":"2024-03-21","close":11494.6738},{"date":"2024-03-22","close":11562.8896},{"date":"2024-03-25","close":11558.0186},{"date":"2024-03-26","close":11548.2725},{"date":"2024-03-27","close":11567.7627},{"date":"2024-03-28","close":11553.1465},{"date":"2024-03-29","close":11572.6357},{"date":"2024-04-01","close":11596.999},{"date":"2024-04-02","close":11567.7627},{"date":"2024-04-03","close":11504.418},{"date":"2024-04-04","close":11528.7822},{"date":"2024-04-05","close":11489.8018},{"date":"2024-04-08","close":11504.418},{"date":"2024-04-09","close":11519.0381},{"date":"2024-04-11","close":11489.8018},{"date":"2024-04-12","close":11587.2539},{"date":"2024-04-15","close":11582.3818},{"date":"2024-04-16","close":11514.1641},{"date":"2024-04-17","close":11470.3096},{"date":"2024-04-18","close":11450.8184},{"date":"2024-04-19","close":11382.6006},{"date":"2024-04-22","close":11338.7471},{"date":"2024-04-23","close":11397.2197},{"date":"2024-04-24","close":11436.2012},{"date":"2024-04-25","close":11343.6191},{"date":"2024-04-26","close":11460.5635},{"date":"2024-04-29","close":11421.5322},{"date":"2024-04-30","close":11460.5645},{"date":"2024-05-02","close":11406.8984},{"date":"2024-05-03","close":11416.6543},{"date":"2024-05-07","close":11519.1104},{"date":"2024-05-08","close":11533.75},{"date":"2024-05-09","close":11523.9902},{"date":"2024-05-10","close":11558.1426},{"date":"2024-05-13","close":11558.1426},{"date":"2024-05-14","close":11567.9014},{"date":"2024-05-16","close":11626.4473},{"date":"2024-05-17","close":11641.085},{"date":"2024-05-20","close":11626.4473},{"date":"2024-05-21","close":11660.6006},{"date":"2024-05-22","close":11670.3584},{"date":"2024-05-23","close":11714.2676},{"date":"2024-05-24","close":11670.3584},{"date":"2024-05-27","close":11699.6309},{"date":"2024-05-28","close":11704.5098},{"date":"2024-05-29","close":11689.874},{"date":"2024-05-30","close":11670.3584},{"date":"2024-05-31","close":11660.6006},{"date":"2024-06-03","close":11675.2383},{"date":"2024-06-04","close":11699.6309},{"date":"2024-06-05","close":11733.7842},{"date":"2024-06-07","close":11816.7256},{"date":"2024-06-10","close":11802.0889},{"date":"2024-06-11","close":11826.4824},{"date":"2024-06-12","close":11865.5137},{"date":"2024-06-13","close":11943.5752},{"date":"2024-06-14","close":11987.4873},{"date":"2024-06-17","close":12011.8809},{"date":"2024-06-18","close":12050.9131},{"date":"2024-06-19","close":12089.9434},{"date":"2024-06-20","close":12099.7012},{"date":"2024-06-21","close":12060.6719},{"date":"2024-06-24","close":12055.793},{"date":"2024-06-25","close":12011.8809},{"date":"2024-06-26","close":12050.9131},{"date":"2024-06-27","close":12046.0342},{"date":"2024-06-28","close":12070.4287},{"date":"2024-07-01","close":12031.3975},{"date":"2024-07-02","close":12055.793},{"date":"2024-07-03","close":12138.7344},{"date":"2024-07-04","close":12143.6133},{"date":"2024-07-05","close":12153.3701},{"date":"2024-07-08","close":12177.7656},{"date":"2024-07-09","close":12221.6758},{"date":"2024-07-10","close":12221.6758},{"date":"2024-07-11","close":12231.4316},{"date":"2024-07-12","close":12177.7656},{"date":"2024-07-15","close":12216.7969},{"date":"2024-07-16","close":12246.0693},{"date":"2024-07-17","close":12211.917},{"date":"2024-07-18","close":12138.7344},{"date":"2024-07-19","close":12128.9766},{"date":"2024-07-22","close":12080.1875},{"date":"2024-07-23","close":12104.5791},{"date":"2024-07-24","close":12094.8232},{"date":"2024-07-25","close":11997.2461},{"date":"2024-07-26","close":11992.3662},{"date":"2024-07-29","close":12055.793},{"date":"2024-07-30","close":12022.4639},{"date":"2024-07-31","close":12012.6621},{"date":"2024-08-01","close":12081.2783},{"date":"2024-08-02","close":11934.2441},{"date":"2024-08-05","close":11752.9014},{"date":"2024-08-06","close":11826.4189},{"date":"2024-08-07","close":11880.332},{"date":"2024-08-08","close":11826.4189},{"date":"2024-08-09","close":11909.7393},{"date":"2024-08-12","close":11929.3438},{"date":"2024-08-13","close":11953.8486},{"date":"2024-08-14","close":12027.3662},{"date":"2024-08-16","close":12105.7842},{"date":"2024-08-19","close":12012.6621},{"date":"2024-08-20","close":12066.5752},{"date":"2024-08-21","close":12066.5752},{"date":"2024-08-22","close":12076.377},{"date":"2024-08-23","close":12032.2666},{"date":"2024-08-26","close":12051.8711},{"date":"2024-08-27","close":12069.3696},{"date":"2024-08-28","close":11993.0566},{"date":"2024-08-29","close":11944.0469},{"date":"2024-08-30","close":11993.0566},{"date":"2024-09-02","close":11988.1562},{"date":"2024-09-03","close":11997.958},{"date":"2024-09-04","close":11899.9365},{"date":"2024-09-05","close":11904.8379},{"date":"2024-09-06","close":11890.1338},{"date":"2024-09-09","close":11846.0225},{"date":"2024-09-10","close":11870.5303},{"date":"2024-09-11","close":11899.9365},{"date":"2024-09-12","close":12022.4639},{"date":"2024-09-13","close":12037.1689},{"date":"2024-09-19","close":12051.8711},{"date":"2024-09-20","close":12095.9805},{"date":"2024-09-23","close":12091.0791},{"date":"2024-09-24","close":12081.2783},{"date":"2024-09-25","close":12086.1797},{"date":"2024-09-26","close":12154.7939},{"date":"2024-09-27","close":12110.6855},{"date":"2024-09-30","close":12061.6738},{"date":"2024-10-02","close":12076.377},{"date":"2024-10-04","close":12091.0791},{"date":"2024-10-07","close":12125.3887},{"date":"2024-10-08","close":12081.2783},{"date":"2024-10-10","close":12174.4004},{"date":"2024-10-11","close":12194.0029},{"date":"2024-10-14","close":12203.8066},{"date":"2024-10-15","close":12252.8174},{"date":"2024-10-16","close":12247.916},{"date":"2024-10-17","close":12267.5205},{"date":"2024-10-18","close":12257.7178},{"date":"2024-10-21","close":12262.6191},{"date":"2024-10-22","close":12272.4219},{"date":"2024-10-23","close":12267.5205},{"date":"2024-10-24","close":12262.6191},{"date":"2024-10-25","close":12306.7295},{"date":"2024-10-28","close":12321.4336},{"date":"2024-10-29","close":12316.5312},{"date":"2024-10-30","close":12426.1346},{"date":"2024-10-31","close":12259.6025},{"date":"2024-11-01","close":12239.9697},{"date":"2024-11-04","close":12215.4326},{"date":"2024-11-05","close":12331.132},{"date":"2024-11-06","close":12338.127},{"date":"2024-11-07","close":12441.1895},{"date":"2024-11-08","close":12485.3584},{"date":"2024-11-11","close":12504.9902},{"date":"2024-11-12","close":12549.1611},{"date":"2024-11-13","close":12509.8975},{"date":"2024-11-14","close":12544.252},{"date":"2024-11-15","close":12441.1895},{"date":"2024-11-18","close":12411.7412},{"date":"2024-11-19","close":12411.7412},{"date":"2024-11-20","close":12441.1895},{"date":"2024-11-21","close":12451.0049},{"date":"2024-11-22","close":12485.3584},{"date":"2024-11-25","close":12549.1611},{"date":"2024-11-26","close":12529.5293},{"date":"2024-11-27","close":12549.1611},{"date":"2024-11-28","close":12554.0684},{"date":"2024-11-29","close":12603.1465},{"date":"2024-12-02","close":12647.3164},{"date":"2024-12-03","close":12701.3008},{"date":"2024-12-04","close":12730.748},{"date":"2024-12-05","close":12789.6406},{"date":"2024-12-06","close":12779.8262},{"date":"2024-12-09","close":12882.8877},{"date":"2024-12-10","close":12833.8115},{"date":"2024-12-11","close":12804.3633},{"date":"2024-12-12","close":12858.3477},{"date":"2024-12-13","close":12863.2559},{"date":"2024-12-16","close":12868.165},{"date":"2024-12-17","close":12897.6104},{"date":"2024-12-18","close":12912.335},{"date":"2024-12-19","close":12740.5645},{"date":"2024-12-20","close":12691.4854},{"date":"2024-12-23","close":12814.1787},{"date":"2024-12-24","close":12809.2715},{"date":"2024-12-26","close":12882.8877},{"date":"2024-12-27","close":12874.9863},{"date":"2024-12-30","close":12865.1094},{"date":"2025-01-02","close":12786.0928},{"date":"2025-01-03","close":12800.9072},{"date":"2025-01-06","close":12860.1699},{"date":"2025-01-07","close":12870.0488},{"date":"2025-01-08","close":12850.293},{"date":"2025-01-09","close":12845.3545},{"date":"2025-01-10","close":12800.9072},{"date":"2025-01-13","close":12716.9512},{"date":"2025-01-14","close":12707.0742},{"date":"2025-01-15","close":12707.0742},{"date":"2025-01-16","close":12781.1533},{"date":"2025-01-17","close":12786.0928},{"date":"2025-01-20","close":12820.6621},{"date":"2025-01-21","close":12820.6621},{"date":"2025-01-22","close":12845.3545},{"date":"2025-01-23","close":12879.9248},{"date":"2025-01-24","close":12894.7412},{"date":"2025-01-31","close":12914.4951},{"date":"2025-02-03","close":12805.8447},{"date":"2025-02-04","close":12874.9863},{"date":"2025-02-05","close":12845.3545},{"date":"2025-02-06","close":12919.4346},{"date":"2025-02-07","close":12924.374},{"date":"2025-02-10","close":12899.6807},{"date":"2025-02-11","close":12919.4346},{"date":"2025-02-12","close":12909.5566},{"date":"2025-02-13","close":12919.4346},{"date":"2025-02-14","close":12958.9434},{"date":"2025-02-17","close":12973.7598},{"date":"2025-02-18","close":12978.6992},{"date":"2025-02-19","close":12954.0049},{"date":"2025-02-20","close":12929.3115},{"date":"2025-02-21","close":12919.4346},{"date":"2025-02-24","close":12855.2324},{"date":"2025-02-25","close":12800.9072},{"date":"2025-02-26","close":12771.2754},{"date":"2025-02-27","close":12810.7842},{"date":"2025-02-28","close":12776.2148},{"date":"2025-03-04","close":12761.3984},{"date":"2025-03-05","close":12726.8281},{"date":"2025-03-06","close":12702.1348},{"date":"2025-03-07","close":12613.2383},{"date":"2025-03-10","close":12647.8096},{"date":"2025-03-11","close":12539.1611},{"date":"2025-03-12","close":12504.5908},{"date":"2025-03-13","close":12534.2227},{"date":"2025-03-14","close":12494.7139},{"date":"2025-03-17","close":12524.3447},{"date":"2025-03-18","close":12578.6689},{"date":"2025-03-19","close":12514.4678},{"date":"2025-03-20","close":12613.2383},{"date":"2025-03-21","close":12588.5469},{"date":"2025-03-24","close":12647.8096},{"date":"2025-03-25","close":12687.3193},{"date":"2025-03-26","close":12707.0742},{"date":"2025-03-27","close":12637.9326},{"date":"2025-03-28","close":12608.3027},{"date":"2025-03-31","close":12470.0195},{"date":"2025-04-01","close":12534.2227},{"date":"2025-04-02","close":12568.793},{"date":"2025-04-03","close":12494.7139},{"date":"2025-04-04","close":12321.8613},{"date":"2025-04-07","close":12055.1758},{"date":"2025-04-08","close":12287.29},{"date":"2025-04-09","close":12109.5},{"date":"2025-04-10","close":12494.7139},{"date":"2025-04-11","close":12425.5723},{"date":"2025-04-14","close":12430.5098},{"date":"2025-04-15","close":12395.9404},{"date":"2025-04-16","close":12371.248},{"date":"2025-04-17","close":12341.6162},{"date":"2025-04-18","close":12356.4316},{"date":"2025-04-21","close":12302.1064},{"date":"2025-04-22","close":12232.9658},{"date":"2025-04-23","close":12405.8174},{"date":"2025-04-24","close":12430.5098},{"date":"2025-04-25","close":12558.915},{"date":"2025-04-28","close":12588.5469},{"date":"2025-04-29","close":12603.375},{"date":"2025-04-30","close":12558.8916},{"date":"2025-05-02","close":12603.375},{"date":"2025-05-07","close":12588.5469},{"date":"2025-05-08","close":12608.3174},{"date":"2025-05-09","close":12618.2031},{"date":"2025-05-12","close":12672.5693},{"date":"2025-05-13","close":12766.4775},{"date":"2025-05-14","close":12845.5557},{"date":"2025-05-15","close":12796.1328},{"date":"2025-05-16","close":12801.0752},{"date":"2025-05-19","close":12761.5352},{"date":"2025-05-20","close":12806.0176},{"date":"2025-05-21","close":12751.6494},{"date":"2025-05-22","close":12692.3398},{"date":"2025-05-23","close":12702.2236},{"date":"2025-05-26","close":12682.4541},{"date":"2025-05-27","close":12721.9941},{"date":"2025-05-28","close":12771.4189},{"date":"2025-05-29","close":12825.7861},{"date":"2025-05-30","close":12751.6494},{"date":"2025-06-02","close":12712.1094},{"date":"2025-06-04","close":12741.7646},{"date":"2025-06-05","close":12731.8799},{"date":"2025-06-09","close":12736.8213},{"date":"2025-06-10","close":12751.6494},{"date":"2025-06-11","close":12786.2471},{"date":"2025-06-12","close":12731.8799},{"date":"2025-06-13","close":12697.2822},{"date":"2025-06-16","close":12726.9375},{"date":"2025-06-17","close":12746.707},{"date":"2025-06-18","close":12761.5352},{"date":"2025-06-19","close":12741.7646},{"date":"2025-06-20","close":12712.1094},{"date":"2025-06-23","close":12746.707},{"date":"2025-06-24","close":12806.0176},{"date":"2025-06-25","close":12840.6143},{"date":"2025-06-26","close":12835.6719},{"date":"2025-06-27","close":12890.0381},{"date":"2025-06-30","close":12890.0381},{"date":"2025-07-01","close":12885.0967},{"date":"2025-07-02","close":12880.1543},{"date":"2025-07-03","close":12894.9814},{"date":"2025-07-04","close":12939.4648},{"date":"2025-07-07","close":12909.8096},{"date":"2025-07-08","close":12934.5225},{"date":"2025-07-09","close":12929.5791},{"date":"2025-07-10","close":12964.1768},{"date":"2025-07-11","close":12983.9473},{"date":"2025-07-14","close":12969.1191},{"date":"2025-07-15","close":13013.6016},{"date":"2025-07-16","close":13003.7168},{"date":"2025-07-17","close":13033.3711},{"date":"2025-07-18","close":13067.9697},{"date":"2025-07-21","close":13082.7969},{"date":"2025-07-22","close":13077.8545},{"date":"2025-07-23","close":13072.9111},{"date":"2025-07-24","close":13063.0273},{"date":"2025-07-25","close":13082.7969},{"date":"2025-07-28","close":13117.3945},{"date":"2025-07-29","close":13147.0498},{"date":"2025-07-30","close":13077.8545},{"date":"2025-07-31","close":13147.0498},{"date":"2025-08-01","close":13092.6826},{"date":"2025-08-04","close":12993.832},{"date":"2025-08-05","close":13087.7393},{"date":"2025-08-06","close":13063.0273},{"date":"2025-08-07","close":13092.6826},{"date":"2025-08-08","close":13117.3945},{"date":"2025-08-11","close":13166.8184},{"date":"2025-08-12","close":13127.2793},{"date":"2025-08-13","close":13181.6465},{"date":"2025-08-14","close":13176.7041},{"date":"2025-08-18","close":13176.7041},{"date":"2025-08-19","close":13147.0498},{"date":"2025-08-20","close":13151.9912},{"date":"2025-08-21","close":13127.2793},{"date":"2025-08-22","close":13077.8545},{"date":"2025-08-25","close":13117.3945},{"date":"2025-08-26","close":13122.3369},{"date":"2025-08-27","close":13171.7617},{"date":"2025-08-28","close":13137.1641},{"date":"2025-08-29","close":13161.877},{"date":"2025-09-01","close":13127.2793},{"date":"2025-09-02","close":13117.3945},{"date":"2025-09-03","close":13102.5674},{"date":"2025-09-04","close":13112.4531},{"date":"2025-09-05","close":13161.877},{"date":"2025-09-08","close":13176.7041},{"date":"2025-09-09","close":13186.5889},{"date":"2025-09-10","close":13196.4746},{"date":"2025-09-11","close":13226.1299},{"date":"2025-09-12","close":13250.8418},{"date":"2025-09-15","close":13265.668},{"date":"2025-09-16","close":13280.4971},{"date":"2025-09-17","close":13275.5537},{"date":"2025-09-18","close":13324.9795},{"date":"2025-09-19","close":13359.5762},{"date":"2025-09-22","close":13369.4609},{"date":"2025-09-23","close":13394.1748},{"date":"2025-09-24","close":13379.3467},{"date":"2025-09-25","close":13344.75},{"date":"2025-09-26","close":13324.9795},{"date":"2025-09-29","close":13280.4971},{"date":"2025-09-30","close":13280.4971},{"date":"2025-10-01","close":13324.9795},{"date":"2025-10-02","close":13359.5762},{"date":"2025-10-10","close":13478.1963},{"date":"2025-10-13","close":13448.542},{"date":"2025-10-14","close":13483.1387},{"date":"2025-10-15","close":13483.1387},{"date":"2025-10-16","close":13473.2549},{"date":"2025-10-17","close":13438.6572},{"date":"2025-10-20","close":13537.5068},{"date":"2025-10-21","close":13581.9902},{"date":"2025-10-22","close":13591.874},{"date":"2025-10-23","close":13562.2197},{"date":"2025-10-24","close":13596.8164},{"date":"2025-10-27","close":13626.4717},{"date":"2025-10-28","close":13695.667},{"date":"2025-10-29","close":13720.3789},{"date":"2025-10-30","close":13664.9883},{"date":"2025-10-31","close":13640.2598},{"date":"2025-11-03","close":13625.4219},{"date":"2025-11-04","close":13620.4766},{"date":"2025-11-05","close":13585.8564},{"date":"2025-11-06","close":13575.9658},{"date":"2025-11-07","close":13516.6162},{"date":"2025-11-10","close":13506.7256},{"date":"2025-11-11","close":13630.3682},{"date":"2025-11-12","close":13595.748},{"date":"2025-11-13","close":13620.4766},{"date":"2025-11-14","close":13477.0508},{"date":"2025-11-17","close":13496.834},{"date":"2025-11-18","close":13412.7559},{"date":"2025-11-19","close":13353.4082},{"date":"2025-11-20","close":13462.2139},{"date":"2025-11-21","close":13338.5713},{"date":"2025-11-24","close":13388.0283},{"date":"2025-11-25","close":13472.1055},{"date":"2025-11-26","close":13526.5078},{"date":"2025-11-27","close":13467.1592},{"date":"2025-11-28","close":13610.585},{"date":"2025-12-01","close":13541.3457},{"date":"2025-12-02","close":13546.291},{"date":"2025-12-03","close":13566.0732},{"date":"2025-12-04","close":13585.8564},{"date":"2025-12-05","close":13605.6387},{"date":"2025-12-08","close":13615.5303},{"date":"2025-12-09","close":13590.8018},{"date":"2025-12-10","close":13590.8018},{"date":"2025-12-11","close":13590.8018},{"date":"2025-12-12","close":13605.6387},{"date":"2025-12-15","close":13511.6699},{"date":"2025-12-16","close":13472.1055},{"date":"2025-12-17","close":13536.3994},{"date":"2025-12-18","close":13457.2686},{"date":"2025-12-19","close":13536.3994},{"date":"2025-12-22","close":13610.585},{"date":"2025-12-23","close":13630.3682},{"date":"2025-12-24","close":13561.1279},{"date":"2025-12-26","close":13595.748},{"date":"2025-12-29","close":13501.7793},{"date":"2025-12-30","close":13506.7256},{"date":"2026-01-02","close":13521.5615},{"date":"2026-01-05","close":13472.1055},{"date":"2026-01-06","close":13501.7793},{"date":"2026-01-07","close":13521.5615},{"date":"2026-01-08","close":13551.2373},{"date":"2026-01-09","close":13575.9658},{"date":"2026-01-12","close":13615.5303},{"date":"2026-01-13","close":13660.042},{"date":"2026-01-14","close":13660.042},{"date":"2026-01-15","close":13571.0195},{"date":"2026-01-16","close":13605.6387},{"date":"2026-01-19","close":13585.8574},{"date":"2026-01-20","close":13486.9424},{"date":"2026-01-21","close":13437.4854},{"date":"2026-01-22","close":13516.6172},{"date":"2026-01-23","close":13501.7793},{"date":"2026-01-26","close":13467.1602},{"date":"2026-01-27","close":13526.5078},{"date":"2026-01-28","close":13477.0508},{"date":"2026-01-29","close":13495.9268},{"date":"2026-01-30","close":13490.959},{"date":"2026-02-02","close":13481.0244},{"date":"2026-02-03","close":13490.959},{"date":"2026-02-04","close":13411.4834},{"date":"2026-02-05","close":13361.8115},{"date":"2026-02-06","close":13302.2051},{"date":"2026-02-09","close":13376.7129},{"date":"2026-02-10","close":13411.4834},{"date":"2026-02-11","close":13401.5488},{"date":"2026-02-12","close":13366.7783},{"date":"2026-02-13","close":13272.4014},{"date":"2026-02-19","close":13336.9756},{"date":"2026-02-20","close":13336.9756},{"date":"2026-02-23","close":13327.041},{"date":"2026-02-24","close":13292.2705},{"date":"2026-02-25","close":13297.2373},{"date":"2026-02-26","close":13381.6807},{"date":"2026-02-27","close":13371.7461},{"date":"2026-03-03","close":13411.4834},{"date":"2026-03-04","close":13361.8115},{"date":"2026-03-05","close":13436.3193},{"date":"2026-03-06","close":13461.1562},{"date":"2026-03-09","close":13317.1074},{"date":"2026-03-10","close":13406.5166},{"date":"2026-03-11","close":13421.418},{"date":"2026-03-12","close":13396.582},{"date":"2026-03-13","close":13411.4834},{"date":"2026-03-16","close":13416.4512},{"date":"2026-03-17","close":13411.4834},{"date":"2026-03-18","close":13485.9922},{"date":"2026-03-19","close":13431.3516},{"date":"2026-03-20","close":13396.582},{"date":"2026-03-23","close":13252.5322},{"date":"2026-03-24","close":13252.5322},{"date":"2026-03-25","close":13421.418},{"date":"2026-03-26","close":13302.2051},{"date":"2026-03-27","close":13217.7617},{"date":"2026-03-30","close":13093.582},{"date":"2026-03-31","close":13192.9258},{"date":"2026-04-01","close":13302.2051},{"date":"2026-04-02","close":13287.3027},{"date":"2026-04-03","close":13317.1074},{"date":"2026-04-06","close":13361.8115},{"date":"2026-04-07","close":13361.8115},{"date":"2026-04-08","close":13446.2539},{"date":"2026-04-09","close":13495.9268},{"date":"2026-04-10","close":13510.8271},{"date":"2026-04-13","close":13481.0244},{"date":"2026-04-14","close":13600.2383},{"date":"2026-04-15","close":13689.6484},{"date":"2026-04-16","close":13774.0898},{"date":"2026-04-17","close":13803.8936},{"date":"2026-04-20","close":13828.7305},{"date":"2026-04-21","close":13838.665},{"date":"2026-04-22","close":13863.5},{"date":"2026-04-23","close":13903.2383},{"date":"2026-04-24","close":13918.1396},{"date":"2026-04-27","close":13987.6816},{"date":"2026-04-28","close":13982.7139},{"date":"2026-04-29","close":13932.8643},{"date":"2026-04-30","close":13937.8486},{"date":"2026-05-04","close":13997.668},{"date":"2026-05-06","close":14067.457},{"date":"2026-05-07","close":14182.1104},{"date":"2026-05-08","close":14301.748},{"date":"2026-05-11","close":14406.4316},{"date":"2026-05-12","close":14471.2354},{"date":"2026-05-13","close":14471.2354},{"date":"2026-05-14","close":14550.9941},{"date":"2026-05-15","close":14546.0098},{"date":"2026-05-18","close":14396.4619},{"date":"2026-05-19","close":14451.2959},{"date":"2026-05-20","close":14431.3564},{"date":"2026-05-21","close":14541.0244},{"date":"2026-05-22","close":14640.7236},{"date":"2026-05-26","close":14670.6328},{"date":"2026-05-27","close":14725.4668},{"date":"2026-05-28","close":14695.5576},{"date":"2026-05-29","close":14795.2559},{"date":"2026-06-01","close":14840.1201},{"date":"2026-06-02","close":14894.9541},{"date":"2026-06-04","close":14934.834},{"date":"2026-06-05","close":14875.0146},{"date":"2026-06-08","close":14575.9189},{"date":"2026-06-09","close":14615.7988},{"date":"2026-06-10","close":14521.085},{"date":"2026-06-11","close":14506.1299},{"date":"2026-06-12","close":14650.6934},{"date":"2026-06-15","close":14875.0146},{"date":"2026-06-16","close":14934.834},{"date":"2026-06-17","close":14835.1357},{"date":"2026-06-18","close":14865.0449},{"date":"2026-06-19","close":14904.9238},{"date":"2026-06-22","close":14979.6982},{"date":"2026-06-23","close":14825.165},{"date":"2026-06-24","close":14810.2109},{"date":"2026-06-25","close":14880.0},{"date":"2026-06-26","close":14675.6182},{"date":"2026-06-29","close":14785.2861},{"date":"2026-06-30","close":14934.834},{"date":"2026-07-01","close":15044.502},{"date":"2026-07-02","close":14899.9395},{"date":"2026-07-03","close":14785.2861},{"date":"2026-07-06","close":14755.377},{"date":"2026-07-07","close":14725.4668},{"date":"2026-07-08","close":14506.1299},{"date":"2026-07-09","close":14600.8438},{"date":"2026-07-10","close":14610.8135},{"date":"2026-07-13","close":14610.8135},{"date":"2026-07-14","close":14521.085},{"date":"2026-07-15","close":14565.9492},{"date":"2026-07-16","close":14491.1758},{"date":"2026-07-20","close":14276.8242},{"date":"2026-07-21","close":14301.748},{"date":"2026-07-22","close":14341.6279},{"date":"2026-07-23","close":14256.8838},{"date":"2026-07-24","close":14112.3213},{"date":"2026-07-27","close":14162.1709},{"date":"2026-07-28","close":13962.7734},{"date":"2026-07-29","close":13888.0},{"date":"2026-07-30","close":13775.0},{"date":"2026-07-31","close":14045.0},{"date":"2026-08-03","close":14060.0},{"date":"2026-08-04","close":14170.0},{"date":"2026-08-05","close":14390.0},{"date":"2026-08-06","close":14320.0},{"date":"2026-08-07","close":14265.0},{"date":"2026-08-10","close":14325.0},{"date":"2026-08-11","close":14275.0},{"date":"2026-08-12","close":14245.0},{"date":"2026-08-13","close":14310.0},{"date":"2026-08-14","close":14365.0},{"date":"2026-08-18","close":14255.0},{"date":"2026-08-19","close":14090.0},{"date":"2026-08-20","close":14120.0},{"date":"2026-08-21","close":14025.0},{"date":"2026-08-24","close":13960.0},{"date":"2026-08-25","close":14000.0},{"date":"2026-08-26","close":14025.0},{"date":"2026-08-27","close":14030.0},{"date":"2026-08-28","close":14055.0},{"date":"2026-08-31","close":13990.0},{"date":"2026-09-01","close":13995.0},{"date":"2026-09-02","close":13835.0},{"date":"2026-09-03","close":13835.0},{"date":"2026-09-04","close":13920.0},{"date":"2026-09-07","close":13880.0},{"date":"2026-09-08","close":13880.0},{"date":"2026-09-09","close":13840.0},{"date":"2026-09-10","close":13825.0},{"date":"2026-09-11","close":13785.0},{"date":"2026-09-14","close":13705.0},{"date":"2026-09-15","close":13800.0},{"date":"2026-09-16","close":13825.0},{"date":"2026-09-17","close":13980.0},{"date":"2026-09-18","close":14035.0},{"date":"2026-09-21","close":14110.0},{"date":"2026-09-22","close":14140.0},{"date":"2026-09-23","close":14215.0},{"date":"2026-09-28","close":14120.0},{"date":"2026-09-29","close":14050.0},{"date":"2026-09-30","close":14080.0},{"date":"2026-10-01","close":14225.0},{"date":"2026-10-02","close":14150.0},{"date":"2026-10-06","close":14245.0},{"date":"2026-10-07","close":14240.0},{"date":"2026-10-08","close":14215.0},{"date":"2026-10-12","close":14215.0},{"date":"2026-10-13","close":14160.0},{"date":"2026-10-14","close":14145.0},{"date":"2026-10-15","close":14015.0},{"date":"2026-10-16","close":14025.0},{"date":"2026-10-19","close":13915.0},{"date":"2026-10-20","close":13855.0},{"date":"2026-10-21","close":13880.0},{"date":"2026-10-22","close":13830.0},{"date":"2026-10-23","close":13775.0}],"chart_data":[{"date":"2024-10-23","open":12307,"high":12307,"low":12257,"close":12268,"volume":69007},{"date":"2024-10-24","open":12273,"high":12283,"low":12248,"close":12263,"volume":49771},{"date":"2024-10-25","open":12293,"high":12312,"low":12263,"close":12307,"volume":70425},{"date":"2024-10-28","open":12341,"high":12346,"low":12312,"close":12321,"volume":74041},{"date":"2024-10-29","open":12321,"high":12326,"low":12292,"close":12317,"volume":49269},{"date":"2024-10-30","open":12454,"high":12454,"low":12411,"close":12426,"volume":59692},{"date":"2024-10-31","open":12329,"high":12329,"low":12250,"close":12260,"volume":43914},{"date":"2024-11-01","open":12211,"high":12250,"low":12196,"close":12240,"volume":47846},{"date":"2024-11-04","open":12235,"high":12245,"low":12200,"close":12215,"volume":55437},{"date":"2024-11-05","open":12327,"high":12331,"low":12302,"close":12331,"volume":39197},{"date":"2024-11-06","open":12294,"high":12356,"low":12269,"close":12338,"volume":50430},{"date":"2024-11-07","open":12397,"high":12446,"low":12397,"close":12441,"volume":82216},{"date":"2024-11-08","open":12440,"high":12490,"low":12343,"close":12485,"volume":90062},{"date":"2024-11-11","open":12490,"high":12530,"low":12490,"close":12505,"volume":88023},{"date":"2024-11-12","open":12540,"high":12554,"low":12511,"close":12549,"volume":84559},{"date":"2024-11-13","open":12535,"high":12535,"low":12500,"close":12510,"volume":51776},{"date":"2024-11-14","open":12511,"high":12602,"low":12486,"close":12544,"volume":58231},{"date":"2024-11-15","open":12491,"high":12496,"low":12441,"close":12441,"volume":58791},{"date":"2024-11-18","open":12354,"high":12412,"low":12354,"close":12412,"volume":66334},{"date":"2024-11-19","open":12407,"high":12427,"low":12378,"close":12412,"volume":69293},{"date":"2024-11-20","open":12436,"high":12446,"low":12411,"close":12441,"volume":38181},{"date":"2024-11-21","open":12446,"high":12456,"low":12421,"close":12451,"volume":50463},{"date":"2024-11-22","open":12455,"high":12490,"low":12445,"close":12485,"volume":74599},{"date":"2024-11-25","open":12536,"high":12549,"low":12501,"close":12549,"volume":131416},{"date":"2024-11-26","open":12539,"high":12548,"low":12519,"close":12530,"volume":85773},{"date":"2024-11-27","open":12531,"high":12559,"low":12531,"close":12549,"volume":75646},{"date":"2024-11-28","open":12536,"high":12583,"low":12511,"close":12554,"volume":90522},{"date":"2024-11-29","open":12603,"high":12608,"low":12564,"close":12603,"volume":62235},{"date":"2024-12-02","open":12623,"high":12657,"low":12623,"close":12647,"volume":87154},{"date":"2024-12-03","open":12725,"high":12735,"low":12696,"close":12701,"volume":147685},{"date":"2024-12-04","open":12692,"high":12761,"low":12692,"close":12731,"volume":74085},{"date":"2024-12-05","open":12855,"high":12855,"low":12756,"close":12790,"volume":85138},{"date":"2024-12-06","open":12785,"high":12809,"low":12745,"close":12780,"volume":71757},{"date":"2024-12-09","open":12848,"high":12883,"low":12823,"close":12883,"volume":81984},{"date":"2024-12-10","open":12849,"high":12849,"low":12809,"close":12834,"volume":96388},{"date":"2024-12-11","open":12844,"high":12844,"low":12799,"close":12804,"volume":76369},{"date":"2024-12-12","open":12873,"high":12873,"low":12843,"close":12858,"volume":190654},{"date":"2024-12-13","open":12858,"high":12863,"low":12813,"close":12863,"volume":72077},{"date":"2024-12-16","open":12868,"high":12886,"low":12843,"close":12868,"volume":106901},{"date":"2024-12-17","open":12903,"high":13547,"low":12889,"close":12898,"volume":192671},{"date":"2024-12-18","open":12907,"high":12927,"low":12876,"close":12912,"volume":134502},{"date":"2024-12-19","open":12875,"high":12875,"low":12731,"close":12741,"volume":170370},{"date":"2024-12-20","open":12741,"high":12746,"low":12661,"close":12691,"volume":80871},{"date":"2024-12-23","open":12740,"high":13540,"low":12740,"close":12814,"volume":124250},{"date":"2024-12-24","open":12824,"high":12829,"low":12775,"close":12809,"volume":106701},{"date":"2024-12-26","open":12858,"high":12886,"low":12853,"close":12883,"volume":139349},{"date":"2024-12-27","open":12889,"high":12982,"low":12860,"close":12875,"volume":117140},{"date":"2024-12-30","open":12766,"high":12865,"low":12766,"close":12865,"volume":106201},{"date":"2025-01-02","open":12746,"high":12800,"low":12746,"close":12786,"volume":300172},{"date":"2025-01-03","open":12787,"high":12816,"low":12767,"close":12801,"volume":124250},{"date":"2025-01-06","open":12845,"high":12860,"low":12840,"close":12860,"volume":184451},{"date":"2025-01-07","open":12865,"high":12893,"low":12840,"close":12870,"volume":201822},{"date":"2025-01-08","open":12805,"high":12855,"low":12805,"close":12850,"volume":94365},{"date":"2025-01-09","open":12815,"high":12845,"low":12810,"close":12845,"volume":70547},{"date":"2025-01-10","open":12811,"high":12821,"low":12752,"close":12801,"volume":216481},{"date":"2025-01-13","open":12757,"high":12757,"low":12702,"close":12717,"volume":98255},{"date":"2025-01-14","open":12702,"high":12742,"low":12702,"close":12707,"volume":84005},{"date":"2025-01-15","open":12707,"high":12717,"low":12682,"close":12707,"volume":71117},{"date":"2025-01-16","open":12756,"high":12815,"low":12741,"close":12781,"volume":78701},{"date":"2025-01-17","open":12741,"high":12790,"low":12741,"close":12786,"volume":81712},{"date":"2025-01-20","open":12856,"high":12856,"low":12811,"close":12821,"volume":125059},{"date":"2025-01-21","open":12826,"high":12866,"low":12766,"close":12821,"volume":129088},{"date":"2025-01-22","open":12830,"high":12865,"low":12830,"close":12845,"volume":113763},{"date":"2025-01-23","open":12885,"high":12893,"low":12860,"close":12880,"volume":116174},{"date":"2025-01-24","open":12900,"high":12914,"low":12882,"close":12895,"volume":152594},{"date":"2025-01-31","open":12867,"high":12940,"low":12867,"close":12914,"volume":195111},{"date":"2025-02-03","open":12782,"high":12856,"low":12782,"close":12806,"volume":155610},{"date":"2025-02-04","open":12885,"high":12898,"low":12850,"close":12875,"volume":147266},{"date":"2025-02-05","open":12875,"high":12899,"low":12845,"close":12845,"volume":93684},{"date":"2025-02-06","open":12847,"high":12924,"low":12847,"close":12919,"volume":97449},{"date":"2025-02-07","open":12914,"high":12939,"low":12877,"close":12924,"volume":119167},{"date":"2025-02-10","open":12909,"high":12909,"low":12867,"close":12900,"volume":87433},{"date":"2025-02-11","open":12924,"high":12929,"low":12891,"close":12919,"volume":95717},{"date":"2025-02-12","open":12920,"high":12930,"low":12891,"close":12910,"volume":87827},{"date":"2025-02-13","open":12872,"high":12934,"low":12872,"close":12919,"volume":88389},{"date":"2025-02-14","open":12929,"high":12969,"low":12929,"close":12959,"volume":102745},{"date":"2025-02-17","open":12984,"high":12989,"low":12959,"close":12974,"volume":109977},{"date":"2025-02-18","open":12959,"high":12979,"low":12954,"close":12979,"volume":126353},{"date":"2025-02-19","open":12964,"high":12964,"low":12939,"close":12954,"volume":90118},{"date":"2025-02-20","open":12939,"high":12959,"low":12929,"close":12929,"volume":88001},{"date":"2025-02-21","open":12929,"high":12929,"low":12909,"close":12919,"volume":79202},{"date":"2025-02-24","open":12855,"high":12875,"low":12835,"close":12855,"volume":115305},{"date":"2025-02-25","open":12796,"high":12811,"low":12777,"close":12801,"volume":59617},{"date":"2025-02-26","open":12776,"high":12790,"low":12751,"close":12771,"volume":80252},{"date":"2025-02-27","open":12826,"high":12831,"low":12772,"close":12811,"volume":65002},{"date":"2025-02-28","open":12756,"high":12776,"low":12721,"close":12776,"volume":82442},{"date":"2025-03-04","open":12766,"high":12776,"low":12741,"close":12761,"volume":73606},{"date":"2025-03-05","open":12767,"high":12767,"low":12717,"close":12727,"volume":73073},{"date":"2025-03-06","open":12717,"high":12717,"low":12672,"close":12702,"volume":80731},{"date":"2025-03-07","open":12661,"high":12661,"low":12608,"close":12613,"volume":73731},{"date":"2025-03-10","open":12595,"high":12658,"low":12595,"close":12648,"volume":76054},{"date":"2025-03-11","open":12489,"high":12547,"low":12464,"close":12539,"volume":100746},{"date":"2025-03-12","open":12540,"high":12543,"low":12480,"close":12505,"volume":45923},{"date":"2025-03-13","open":12577,"high":12577,"low":12514,"close":12534,"volume":36019},{"date":"2025-03-14","open":12530,"high":12535,"low":12495,"close":12495,"volume":34387},{"date":"2025-03-17","open":12552,"high":12552,"low":12499,"close":12524,"volume":56524},{"date":"2025-03-18","open":12536,"high":12579,"low":12536,"close":12579,"volume":41645},{"date":"2025-03-19","open":12543,"high":12543,"low":12489,"close":12514,"volume":37724},{"date":"2025-03-20","open":12622,"high":12622,"low":12574,"close":12613,"volume":39072},{"date":"2025-03-21","open":12603,"high":12618,"low":12584,"close":12589,"volume":38873},{"date":"2025-03-24","open":12638,"high":12653,"low":12610,"close":12648,"volume":68756},{"date":"2025-03-25","open":12682,"high":12692,"low":12657,"close":12687,"volume":67402},{"date":"2025-03-26","open":12717,"high":12722,"low":12692,"close":12707,"volume":58671},{"date":"2025-03-27","open":12648,"high":12648,"low":12610,"close":12638,"volume":31623},{"date":"2025-03-28","open":12618,"high":12618,"low":12593,"close":12608,"volume":29883},{"date":"2025-03-31","open":12520,"high":12520,"low":12460,"close":12470,"volume":40108},{"date":"2025-04-01","open":12542,"high":12542,"low":12499,"close":12534,"volume":45712},{"date":"2025-04-02","open":12598,"high":12598,"low":12544,"close":12569,"volume":39253},{"date":"2025-04-03","open":12455,"high":12515,"low":12455,"close":12495,"volume":52103},{"date":"2025-04-04","open":12400,"high":12410,"low":12312,"close":12322,"volume":93052},{"date":"2025-04-07","open":11856,"high":12317,"low":11856,"close":12055,"volume":155069},{"date":"2025-04-08","open":12217,"high":12306,"low":12217,"close":12287,"volume":69493},{"date":"2025-04-09","open":12150,"high":12194,"low":12085,"close":12110,"volume":76747},{"date":"2025-04-10","open":12515,"high":12588,"low":12485,"close":12495,"volume":95729},{"date":"2025-04-11","open":12356,"high":12431,"low":12293,"close":12426,"volume":53614},{"date":"2025-04-14","open":12425,"high":12456,"low":12390,"close":12431,"volume":34082},{"date":"2025-04-15","open":12406,"high":12421,"low":12376,"close":12396,"volume":38229},{"date":"2025-04-16","open":12396,"high":12396,"low":12347,"close":12371,"volume":31022},{"date":"2025-04-17","open":12322,"high":12342,"low":12296,"close":12342,"volume":51271},{"date":"2025-04-18","open":12342,"high":12356,"low":12283,"close":12356,"volume":20868},{"date":"2025-04-21","open":12327,"high":12342,"low":12268,"close":12302,"volume":40054},{"date":"2025-04-22","open":12273,"high":12273,"low":12228,"close":12233,"volume":35405},{"date":"2025-04-23","open":12431,"high":12431,"low":12391,"close":12406,"volume":50495},{"date":"2025-04-24","open":12425,"high":12476,"low":12410,"close":12431,"volume":36834},{"date":"2025-04-25","open":12536,"high":12584,"low":12531,"close":12559,"volume":61781},{"date":"2025-04-28","open":12613,"high":12613,"low":12573,"close":12589,"volume":26600},{"date":"2025-04-29","open":12613,"high":12618,"low":12578,"close":12603,"volume":33905},{"date":"2025-04-30","open":12594,"high":12594,"low":12544,"close":12559,"volume":54232},{"date":"2025-05-02","open":12662,"high":12692,"low":12603,"close":12603,"volume":59402},{"date":"2025-05-07","open":12553,"high":12604,"low":12543,"close":12589,"volume":49495},{"date":"2025-05-08","open":12618,"high":12622,"low":12573,"close":12608,"volume":57223},{"date":"2025-05-09","open":12626,"high":12651,"low":12603,"close":12618,"volume":41934},{"date":"2025-05-12","open":12637,"high":12683,"low":12604,"close":12673,"volume":62362},{"date":"2025-05-13","open":12782,"high":12787,"low":12741,"close":12766,"volume":100480},{"date":"2025-05-14","open":12810,"high":12846,"low":12795,"close":12846,"volume":122752},{"date":"2025-05-15","open":12811,"high":12851,"low":12787,"close":12796,"volume":75433},{"date":"2025-05-16","open":12791,"high":12836,"low":12782,"close":12801,"volume":82568},{"date":"2025-05-19","open":12801,"high":12816,"low":12757,"close":12762,"volume":88893},{"date":"2025-05-20","open":12811,"high":12856,"low":12787,"close":12806,"volume":98995},{"date":"2025-05-21","open":12806,"high":12806,"low":12737,"close":12752,"volume":66778},{"date":"2025-05-22","open":12707,"high":12707,"low":12647,"close":12692,"volume":51429},{"date":"2025-05-23","open":12752,"high":12752,"low":12692,"close":12702,"volume":56748},{"date":"2025-05-26","open":12692,"high":12692,"low":12652,"close":12682,"volume":48990},{"date":"2025-05-27","open":12682,"high":12722,"low":12667,"close":12722,"volume":56975},{"date":"2025-05-28","open":12795,"high":12795,"low":12746,"close":12771,"volume":68300},{"date":"2025-05-29","open":12846,"high":12861,"low":12806,"close":12826,"volume":81608},{"date":"2025-05-30","open":12717,"high":12757,"low":12717,"close":12752,"volume":75192},{"date":"2025-06-02","open":12767,"high":12767,"low":12692,"close":12712,"volume":55983},{"date":"2025-06-04","open":12757,"high":12801,"low":12737,"close":12742,"volume":66267},{"date":"2025-06-05","open":12772,"high":12782,"low":12727,"close":12732,"volume":86661},{"date":"2025-06-09","open":12727,"high":12737,"low":12682,"close":12737,"volume":69120},{"date":"2025-06-10","open":12737,"high":12767,"low":12686,"close":12752,"volume":46224},{"date":"2025-06-11","open":12771,"high":12800,"low":12766,"close":12786,"volume":70134},{"date":"2025-06-12","open":12787,"high":12796,"low":12722,"close":12732,"volume":82349},{"date":"2025-06-13","open":12737,"high":12768,"low":12677,"close":12697,"volume":66485},{"date":"2025-06-16","open":12747,"high":12747,"low":12702,"close":12727,"volume":43823},{"date":"2025-06-17","open":12831,"high":12831,"low":12717,"close":12747,"volume":70650},{"date":"2025-06-18","open":12746,"high":12796,"low":12741,"close":12762,"volume":43466},{"date":"2025-06-19","open":12782,"high":12782,"low":12732,"close":12742,"volume":52580},{"date":"2025-06-20","open":12777,"high":12777,"low":12702,"close":12712,"volume":56925},{"date":"2025-06-23","open":12717,"high":12757,"low":12707,"close":12747,"volume":50123},{"date":"2025-06-24","open":12836,"high":12841,"low":12777,"close":12806,"volume":136912},{"date":"2025-06-25","open":12811,"high":12851,"low":12790,"close":12841,"volume":80396},{"date":"2025-06-26","open":12851,"high":12851,"low":12801,"close":12836,"volume":83969},{"date":"2025-06-27","open":12895,"high":12895,"low":12852,"close":12890,"volume":53375},{"date":"2025-06-30","open":12890,"high":12909,"low":12867,"close":12890,"volume":69486},{"date":"2025-07-01","open":12908,"high":12908,"low":12866,"close":12885,"volume":85903},{"date":"2025-07-02","open":12880,"high":12898,"low":12870,"close":12880,"volume":65945},{"date":"2025-07-03","open":12882,"high":12909,"low":12852,"close":12895,"volume":65091},{"date":"2025-07-04","open":12949,"high":12960,"low":12924,"close":12939,"volume":65265},{"date":"2025-07-07","open":12955,"high":12955,"low":12901,"close":12910,"volume":65048},{"date":"2025-07-08","open":12909,"high":12935,"low":12909,"close":12935,"volume":60407},{"date":"2025-07-09","open":12950,"high":12950,"low":12915,"close":12930,"volume":36923},{"date":"2025-07-10","open":12949,"high":12999,"low":12944,"close":12964,"volume":61079},{"date":"2025-07-11","open":12994,"high":13004,"low":12939,"close":12984,"volume":81009},{"date":"2025-07-14","open":12989,"high":12989,"low":12934,"close":12969,"volume":83572},{"date":"2025-07-15","open":12968,"high":13024,"low":12958,"close":13014,"volume":114480},{"date":"2025-07-16","open":13009,"high":13024,"low":12979,"close":13004,"volume":65087},{"date":"2025-07-17","open":13038,"high":13038,"low":13004,"close":13033,"volume":74646},{"date":"2025-07-18","open":13033,"high":13083,"low":13033,"close":13068,"volume":78243},{"date":"2025-07-21","open":13033,"high":13083,"low":13033,"close":13083,"volume":94983},{"date":"2025-07-22","open":13093,"high":13103,"low":13073,"close":13078,"volume":123765},{"date":"2025-07-23","open":13024,"high":13083,"low":13024,"close":13073,"volume":85413},{"date":"2025-07-24","open":13078,"high":13083,"low":13048,"close":13063,"volume":84330},{"date":"2025-07-25","open":13073,"high":13088,"low":13043,"close":13083,"volume":62193},{"date":"2025-07-28","open":13082,"high":13117,"low":13082,"close":13117,"volume":100661},{"date":"2025-07-29","open":13132,"high":13156,"low":13132,"close":13147,"volume":88615},{"date":"2025-07-30","open":13088,"high":13093,"low":13063,"close":13078,"volume":86781},{"date":"2025-07-31","open":13137,"high":13167,"low":13118,"close":13147,"volume":71085},{"date":"2025-08-01","open":13093,"high":13108,"low":13078,"close":13093,"volume":130453},{"date":"2025-08-04","open":12999,"high":12999,"low":12975,"close":12994,"volume":113936},{"date":"2025-08-05","open":13073,"high":13093,"low":13048,"close":13088,"volume":134670},{"date":"2025-08-06","open":13043,"high":13068,"low":13033,"close":13063,"volume":68242},{"date":"2025-08-07","open":13078,"high":13108,"low":13078,"close":13093,"volume":80901},{"date":"2025-08-08","open":13112,"high":13132,"low":13097,"close":13117,"volume":73248},{"date":"2025-08-11","open":13147,"high":13187,"low":13128,"close":13167,"volume":102524},{"date":"2025-08-12","open":13156,"high":13156,"low":13127,"close":13127,"volume":83181},{"date":"2025-08-13","open":13182,"high":13187,"low":13162,"close":13182,"volume":81057},{"date":"2025-08-14","open":13172,"high":13191,"low":13152,"close":13177,"volume":101127},{"date":"2025-08-18","open":13182,"high":13191,"low":13133,"close":13177,"volume":84284},{"date":"2025-08-19","open":13172,"high":13172,"low":13147,"close":13147,"volume":60165},{"date":"2025-08-20","open":13088,"high":13152,"low":13088,"close":13152,"volume":136938},{"date":"2025-08-21","open":13136,"high":13136,"low":13087,"close":13127,"volume":95484},{"date":"2025-08-22","open":13113,"high":13113,"low":13073,"close":13078,"volume":63423},{"date":"2025-08-25","open":13141,"high":13304,"low":13107,"close":13117,"volume":74690},{"date":"2025-08-26","open":13141,"high":13141,"low":13097,"close":13122,"volume":65842},{"date":"2025-08-27","open":13152,"high":13172,"low":13147,"close":13172,"volume":82648},{"date":"2025-08-28","open":13172,"high":13172,"low":13128,"close":13137,"volume":49949},{"date":"2025-08-29","open":13191,"high":13191,"low":13157,"close":13162,"volume":119148},{"date":"2025-09-01","open":13127,"high":13166,"low":13127,"close":13127,"volume":110080},{"date":"2025-09-02","open":13132,"high":13136,"low":13107,"close":13117,"volume":88566},{"date":"2025-09-03","open":13118,"high":13118,"low":13088,"close":13103,"volume":51893},{"date":"2025-09-04","open":13097,"high":13117,"low":13092,"close":13112,"volume":80290},{"date":"2025-09-05","open":13191,"high":13191,"low":13147,"close":13162,"volume":59848},{"date":"2025-09-08","open":13177,"high":13187,"low":13157,"close":13177,"volume":58266},{"date":"2025-09-09","open":13182,"high":13191,"low":13162,"close":13187,"volume":54712},{"date":"2025-09-10","open":13196,"high":13226,"low":13191,"close":13196,"volume":114916},{"date":"2025-09-11","open":13196,"high":13226,"low":13196,"close":13226,"volume":76889},{"date":"2025-09-12","open":13236,"high":13256,"low":13236,"close":13251,"volume":118165},{"date":"2025-09-15","open":13276,"high":13276,"low":13241,"close":13266,"volume":127473},{"date":"2025-09-16","open":13295,"high":13295,"low":13261,"close":13280,"volume":151096},{"date":"2025-09-17","open":13286,"high":13296,"low":13256,"close":13276,"volume":92046},{"date":"2025-09-18","open":13305,"high":13345,"low":13280,"close":13325,"volume":128742},{"date":"2025-09-19","open":13340,"high":13380,"low":13325,"close":13360,"volume":149410},{"date":"2025-09-22","open":13389,"high":13389,"low":13344,"close":13369,"volume":162902},{"date":"2025-09-23","open":13369,"high":13399,"low":13364,"close":13394,"volume":104226},{"date":"2025-09-24","open":13379,"high":13384,"low":13364,"close":13379,"volume":94322},{"date":"2025-09-25","open":13375,"high":13375,"low":13345,"close":13345,"volume":117232},{"date":"2025-09-26","open":13355,"high":13360,"low":13310,"close":13325,"volume":146036},{"date":"2025-09-29","open":13320,"high":13360,"low":13280,"close":13280,"volume":95262},{"date":"2025-09-30","open":13300,"high":13340,"low":13280,"close":13280,"volume":138235},{"date":"2025-10-01","open":13295,"high":13355,"low":13295,"close":13325,"volume":197101},{"date":"2025-10-02","open":13345,"high":13385,"low":13345,"close":13360,"volume":140205},{"date":"2025-10-10","open":13390,"high":13493,"low":13390,"close":13478,"volume":193792},{"date":"2025-10-13","open":13410,"high":13541,"low":13405,"close":13449,"volume":283646},{"date":"2025-10-14","open":13454,"high":13706,"low":13449,"close":13483,"volume":158972},{"date":"2025-10-15","open":13483,"high":13498,"low":13434,"close":13483,"volume":165275},{"date":"2025-10-16","open":13492,"high":13497,"low":13453,"close":13473,"volume":138874},{"date":"2025-10-17","open":13424,"high":13459,"low":13419,"close":13439,"volume":130748},{"date":"2025-10-20","open":13489,"high":13538,"low":13465,"close":13538,"volume":340945},{"date":"2025-10-21","open":13834,"high":13834,"low":13537,"close":13582,"volume":426822},{"date":"2025-10-22","open":13567,"high":13592,"low":13547,"close":13592,"volume":231444},{"date":"2025-10-23","open":13547,"high":13597,"low":13533,"close":13562,"volume":236215},{"date":"2025-10-24","open":13587,"high":13642,"low":13552,"close":13597,"volume":228987},{"date":"2025-10-27","open":13596,"high":13641,"low":13596,"close":13626,"volume":204387},{"date":"2025-10-28","open":13637,"high":13839,"low":13637,"close":13696,"volume":248983},{"date":"2025-10-29","open":13696,"high":14625,"low":13682,"close":13720,"volume":265566},{"date":"2025-10-30","open":13685,"high":13685,"low":13650,"close":13665,"volume":249620},{"date":"2025-10-31","open":13665,"high":13665,"low":13630,"close":13640,"volume":181762},{"date":"2025-11-03","open":13640,"high":13670,"low":13620,"close":13625,"volume":269558,"rsi_14":64.39,"sma_20":13682.64,"sma_60":13454.45,"sma_120":13205.65},{"date":"2025-11-04","open":13630,"high":13640,"low":13595,"close":13620,"volume":158547,"rsi_14":63.73,"sma_20":13699.67,"sma_60":13464.96,"sma_120":13214.55},{"date":"2025-11-05","open":13621,"high":13621,"low":13532,"close":13586,"volume":197112,"rsi_14":60.51,"sma_20":13712.66,"sma_60":13473.29,"sma_120":13223.08},{"date":"2025-11-06","open":13596,"high":13596,"low":13561,"close":13576,"volume":151989,"rsi_14":63.6,"sma_20":13723.37,"sma_60":13481.86,"sma_120":13231.07},{"date":"2025-11-07","open":13576,"high":13576,"low":13497,"close":13517,"volume":98685,"rsi_14":47.33,"sma_20":13725.14,"sma_60":13488.93,"sma_120":13237.77},{"date":"2025-11-10","open":13527,"high":13532,"low":13473,"close":13507,"volume":147341,"rsi_14":40.48,"sma_20":13727.87,"sma_60":13495.42,"sma_120":13243.71},{"date":"2025-11-11","open":13540,"high":13650,"low":13472,"close":13630,"volume":212116,"rsi_14":53.31,"sma_20":13735.15,"sma_60":13503.17,"sma_120":13251.12},{"date":"2025-11-12","open":13631,"high":13651,"low":13576,"close":13596,"volume":137071,"rsi_14":52.81,"sma_20":13740.66,"sma_60":13510.98,"sma_120":13258.2},{"date":"2025-11-13","open":13595,"high":13645,"low":13570,"close":13620,"volume":151220,"rsi_14":51.91,"sma_20":13747.88,"sma_60":13518.31,"sma_120":13265.81},{"date":"2025-11-14","open":13536,"high":13536,"low":13418,"close":13477,"volume":189451,"rsi_14":37.99,"sma_20":13749.65,"sma_60":13523.31,"sma_120":13271.85},{"date":"2025-11-17","open":13448,"high":13502,"low":13438,"close":13497,"volume":72801,"rsi_14":32.71,"sma_20":13747.43,"sma_60":13528.64,"sma_120":13278.5},{"date":"2025-11-18","open":13481,"high":13481,"low":13408,"close":13413,"volume":82533,"rsi_14":26.01,"sma_20":13738.74,"sma_60":13533.07,"sma_120":13284.96},{"date":"2025-11-19","open":13348,"high":13408,"low":13333,"close":13353,"volume":116839,"rsi_14":25.93,"sma_20":13726.51,"sma_60":13536.4,"sma_120":13290.83},{"date":"2025-11-20","open":13427,"high":13491,"low":13427,"close":13462,"volume":150162,"rsi_14":37.84,"sma_20":13721.3,"sma_60":13541.98,"sma_120":13297.79},{"date":"2025-11-21","open":13354,"high":13364,"low":13289,"close":13339,"volume":118956,"rsi_14":32.94,"sma_20":13708.06,"sma_60":13546.31,"sma_120":13303.37},{"date":"2025-11-24","open":13388,"high":13398,"low":13333,"close":13388,"volume":82686,"rsi_14":36.91,"sma_20":13695.83,"sma_60":13550.8,"sma_120":13308.94},{"date":"2025-11-25","open":13496,"high":13496,"low":13368,"close":13472,"volume":112151,"rsi_14":43.96,"sma_20":13684.36,"sma_60":13556.63,"sma_120":13314.77},{"date":"2025-11-26","open":13517,"high":13541,"low":13473,"close":13527,"volume":80344,"rsi_14":47.5,"sma_20":13674.41,"sma_60":13562.54,"sma_120":13321.68},{"date":"2025-11-27","open":13531,"high":13571,"low":13462,"close":13467,"volume":112150,"rsi_14":47.46,"sma_20":13664.37,"sma_60":13568.04,"sma_120":13328.42},{"date":"2025-11-28","open":13536,"high":13616,"low":13507,"close":13611,"volume":137304,"rsi_14":54.66,"sma_20":13662.84,"sma_60":13575.53,"sma_120":13336.11},{"date":"2025-12-01","open":13611,"high":13611,"low":13497,"close":13541,"volume":102962,"rsi_14":45.77,"sma_20":13658.57,"sma_60":13582.43,"sma_120":13343.31},{"date":"2025-12-02","open":13803,"high":13803,"low":13512,"close":13546,"volume":108628,"rsi_14":47.59,"sma_20":13654.81,"sma_60":13589.58,"sma_120":13350.51},{"date":"2025-12-03","open":13546,"high":13591,"low":13546,"close":13566,"volume":81811,"rsi_14":47.33,"sma_20":13653.81,"sma_60":13597.32,"sma_120":13357.74},{"date":"2025-12-04","open":13927,"high":13927,"low":13546,"close":13586,"volume":74450,"rsi_14":56.0,"sma_20":13654.32,"sma_60":13605.22,"sma_120":13364.85},{"date":"2025-12-05","open":13596,"high":13625,"low":13576,"close":13606,"volume":87170,"rsi_14":56.04,"sma_20":13658.81,"sma_60":13612.63,"sma_120":13372.59},{"date":"2025-12-08","open":13828,"high":13828,"low":13591,"close":13616,"volume":108219,"rsi_14":62.19,"sma_20":13664.3,"sma_60":13619.95,"sma_120":13380.71},{"date":"2025-12-09","open":13581,"high":13630,"low":13581,"close":13591,"volume":113916,"rsi_14":64.96,"sma_20":13662.28,"sma_60":13626.69,"sma_120":13388.36},{"date":"2025-12-10","open":13729,"high":13729,"low":13541,"close":13591,"volume":100117,"rsi_14":59.37,"sma_20":13662.03,"sma_60":13633.27,"sma_120":13395.85},{"date":"2025-12-11","open":13719,"high":13719,"low":13571,"close":13591,"volume":145529,"rsi_14":72.53,"sma_20":13660.51,"sma_60":13639.35,"sma_120":13403.21},{"date":"2025-12-12","open":13591,"high":13606,"low":13571,"close":13606,"volume":125559,"rsi_14":70.68,"sma_20":13666.97,"sma_60":13645.28,"sma_120":13410.87},{"date":"2025-12-15","open":13843,"high":13843,"low":13507,"close":13512,"volume":111707,"rsi_14":53.64,"sma_20":13667.72,"sma_60":13649.37,"sma_120":13417.98},{"date":"2025-12-16","open":13517,"high":13517,"low":13462,"close":13472,"volume":93809,"rsi_14":44.73,"sma_20":13670.67,"sma_60":13652.54,"sma_120":13424.47},{"date":"2025-12-17","open":13556,"high":13556,"low":13492,"close":13536,"volume":58105,"rsi_14":56.6,"sma_20":13679.89,"sma_60":13656.88,"sma_120":13431.0},{"date":"2025-12-18","open":13452,"high":13472,"low":13423,"close":13457,"volume":87734,"rsi_14":33.33,"sma_20":13679.61,"sma_60":13659.05,"sma_120":13436.57},{"date":"2025-12-19","open":13536,"high":13556,"low":13457,"close":13536,"volume":113829,"rsi_14":49.47,"sma_20":13689.6,"sma_60":13661.95,"sma_120":13442.85},{"date":"2025-12-22","open":13591,"high":13630,"low":13536,"close":13611,"volume":166403,"rsi_14":55.96,"sma_20":13700.8,"sma_60":13665.94,"sma_120":13449.31},{"date":"2025-12-23","open":13818,"high":13818,"low":13591,"close":13630,"volume":104179,"rsi_14":55.96,"sma_20":13708.77,"sma_60":13669.84,"sma_120":13455.93},{"date":"2025-12-24","open":13635,"high":13650,"low":13551,"close":13561,"volume":129829,"rsi_14":47.9,"sma_20":13710.5,"sma_60":13672.83,"sma_120":13462.01},{"date":"2025-12-26","open":13561,"high":13596,"low":13502,"close":13596,"volume":133150,"rsi_14":49.18,"sma_20":13717.0,"sma_60":13676.99,"sma_120":13468.41},{"date":"2025-12-29","open":13828,"high":13828,"low":13487,"close":13502,"volume":116395,"rsi_14":41.73,"sma_20":13711.5,"sma_60":13679.9,"sma_120":13473.91},{"date":"2025-12-30","open":13492,"high":13527,"low":13437,"close":13507,"volume":146214,"rsi_14":43.7,"sma_20":13709.75,"sma_60":13683.66,"sma_120":13479.08},{"date":"2026-01-02","open":13457,"high":13799,"low":13452,"close":13522,"volume":263098,"rsi_14":44.93,"sma_20":13708.5,"sma_60":13687.66,"sma_120":13484.63},{"date":"2026-01-05","open":13522,"high":13601,"low":13462,"close":13472,"volume":232616,"rsi_14":41.89,"sma_20":13703.75,"sma_60":13690.07,"sma_120":13489.55},{"date":"2026-01-06","open":13512,"high":13512,"low":13452,"close":13502,"volume":181405,"rsi_14":43.05,"sma_20":13699.5,"sma_60":13692.4,"sma_120":13494.76},{"date":"2026-01-07","open":13556,"high":13561,"low":13522,"close":13522,"volume":216163,"rsi_14":50.74,"sma_20":13695.25,"sma_60":13693.07,"sma_120":13499.85},{"date":"2026-01-08","open":13551,"high":13571,"low":13541,"close":13551,"volume":219071,"rsi_14":55.97,"sma_20":13692.0,"sma_60":13694.72,"sma_120":13505.01},{"date":"2026-01-09","open":13561,"high":13581,"low":13531,"close":13576,"volume":114296,"rsi_14":53.17,"sma_20":13691.25,"sma_60":13696.23,"sma_120":13510.51},{"date":"2026-01-12","open":13616,"high":13640,"low":13581,"close":13616,"volume":248619,"rsi_14":63.56,"sma_20":13692.5,"sma_60":13698.39,"sma_120":13515.97},{"date":"2026-01-13","open":13616,"high":13670,"low":13616,"close":13660,"volume":166928,"rsi_14":61.26,"sma_20":13696.0,"sma_60":13701.46,"sma_120":13521.88},{"date":"2026-01-14","open":13660,"high":13685,"low":13640,"close":13660,"volume":160718,"rsi_14":55.21,"sma_20":13698.75,"sma_60":13705.12,"sma_120":13527.55},{"date":"2026-01-15","open":13660,"high":13749,"low":13551,"close":13571,"volume":326112,"rsi_14":44.55,"sma_20":13701.75,"sma_60":13705.63,"sma_120":13532.18},{"date":"2026-01-16","open":13685,"high":13685,"low":13566,"close":13606,"volume":237238,"rsi_14":54.37,"sma_20":13708.5,"sma_60":13705.97,"sma_120":13536.97},{"date":"2026-01-19","open":13606,"high":13734,"low":13512,"close":13586,"volume":243243,"rsi_14":49.0,"sma_20":13711.0,"sma_60":13705.8,"sma_120":13541.64},{"date":"2026-01-20","open":13685,"high":13685,"low":13472,"close":13487,"volume":244179,"rsi_14":48.51,"sma_20":13712.5,"sma_60":13704.47,"sma_120":13545.51},{"date":"2026-01-21","open":13487,"high":13487,"low":13413,"close":13437,"volume":223103,"rsi_14":43.64,"sma_20":13707.5,"sma_60":13701.72,"sma_120":13549.05},{"date":"2026-01-22","open":13442,"high":13541,"low":13442,"close":13517,"volume":167119,"rsi_14":49.59,"sma_20":13702.75,"sma_60":13699.8,"sma_120":13553.1},{"date":"2026-01-23","open":13457,"high":13551,"low":13457,"close":13502,"volume":159242,"rsi_14":52.59,"sma_20":13696.25,"sma_60":13696.46,"sma_120":13556.72},{"date":"2026-01-26","open":13502,"high":13502,"low":13447,"close":13467,"volume":186517,"rsi_14":47.01,"sma_20":13691.5,"sma_60":13692.14,"sma_120":13559.79},{"date":"2026-01-27","open":13467,"high":13571,"low":13467,"close":13527,"volume":167649,"rsi_14":50.4,"sma_20":13688.0,"sma_60":13689.79,"sma_120":13563.54},{"date":"2026-01-28","open":13527,"high":13541,"low":13462,"close":13477,"volume":221350,"rsi_14":44.19,"sma_20":13686.75,"sma_60":13687.03,"sma_120":13566.29},{"date":"2026-01-29","open":13481,"high":13575,"low":13253,"close":13496,"volume":257644,"rsi_14":39.39,"sma_20":13683.25,"sma_60":13683.86,"sma_120":13569.16},{"date":"2026-01-30","open":13496,"high":13511,"low":13456,"close":13491,"volume":229782,"rsi_14":35.2,"sma_20":13678.75,"sma_60":13680.69,"sma_120":13572.82},{"date":"2026-02-02","open":13695,"high":13695,"low":13411,"close":13481,"volume":142722,"rsi_14":29.66,"sma_20":13676.25,"sma_60":13677.94,"sma_120":13575.61},{"date":"2026-02-03","open":13650,"high":13650,"low":13471,"close":13491,"volume":176401,"rsi_14":30.83,"sma_20":13672.75,"sma_60":13675.52,"sma_120":13578.69},{"date":"2026-02-04","open":13491,"high":13491,"low":13392,"close":13411,"volume":163708,"rsi_14":31.36,"sma_20":13664.25,"sma_60":13672.77,"sma_120":13580.85},{"date":"2026-02-05","open":13411,"high":13411,"low":13327,"close":13362,"volume":144761,"rsi_14":24.79,"sma_20":13651.75,"sma_60":13669.35,"sma_120":13582.38},{"date":"2026-02-06","open":13352,"high":13352,"low":13262,"close":13302,"volume":150593,"rsi_14":23.26,"sma_20":13635.0,"sma_60":13662.84,"sma_120":13583.01},{"date":"2026-02-09","open":13496,"high":13496,"low":13322,"close":13377,"volume":166881,"rsi_14":36.29,"sma_20":13620.0,"sma_60":13658.18,"sma_120":13584.58},{"date":"2026-02-10","open":13372,"high":13433,"low":13372,"close":13411,"volume":129691,"rsi_14":42.98,"sma_20":13604.5,"sma_60":13653.67,"sma_120":13585.99},{"date":"2026-02-11","open":13416,"high":13426,"low":13392,"close":13402,"volume":108966,"rsi_14":33.64,"sma_20":13588.5,"sma_60":13651.41,"sma_120":13587.36},{"date":"2026-02-12","open":13402,"high":13421,"low":13367,"close":13367,"volume":134325,"rsi_14":32.43,"sma_20":13575.25,"sma_60":13648.24,"sma_120":13588.44},{"date":"2026-02-13","open":13287,"high":13367,"low":13272,"close":13272,"volume":157350,"rsi_14":29.27,"sma_20":13555.5,"sma_60":13644.89,"sma_120":13588.98},{"date":"2026-02-19","open":13407,"high":13407,"low":13267,"close":13337,"volume":227387,"rsi_14":29.84,"sma_20":13540.0,"sma_60":13643.63,"sma_120":13590.02},{"date":"2026-02-20","open":13337,"high":13367,"low":13312,"close":13337,"volume":173157,"rsi_14":32.46,"sma_20":13529.5,"sma_60":13640.54,"sma_120":13591.26},{"date":"2026-02-23","open":13337,"high":13362,"low":13322,"close":13327,"volume":175739,"rsi_14":34.26,"sma_20":13521.0,"sma_60":13639.37,"sma_120":13592.84},{"date":"2026-02-24","open":13327,"high":13332,"low":13287,"close":13292,"volume":158464,"rsi_14":32.46,"sma_20":13506.75,"sma_60":13636.77,"sma_120":13593.79},{"date":"2026-02-25","open":13302,"high":13357,"low":13292,"close":13297,"volume":171092,"rsi_14":33.63,"sma_20":13493.5,"sma_60":13632.84,"sma_120":13594.74},{"date":"2026-02-26","open":13297,"high":13392,"low":13297,"close":13382,"volume":274704,"rsi_14":41.41,"sma_20":13486.25,"sma_60":13629.42,"sma_120":13595.98},{"date":"2026-02-27","open":13377,"high":13387,"low":13342,"close":13372,"volume":265208,"rsi_14":46.49,"sma_20":13475.5,"sma_60":13626.83,"sma_120":13597.44},{"date":"2026-03-03","open":13366,"high":13465,"low":13366,"close":13411,"volume":225197,"rsi_14":58.61,"sma_20":13472.05,"sma_60":13623.43,"sma_120":13599.48},{"date":"2026-03-04","open":13412,"high":13441,"low":13362,"close":13362,"volume":159016,"rsi_14":59.52,"sma_20":13468.08,"sma_60":13620.36,"sma_120":13601.4},{"date":"2026-03-05","open":13362,"high":13456,"low":13362,"close":13436,"volume":157856,"rsi_14":59.51,"sma_20":13468.09,"sma_60":13618.45,"sma_120":13604.01},{"date":"2026-03-06","open":13446,"high":13476,"low":13422,"close":13461,"volume":96096,"rsi_14":58.85,"sma_20":13469.87,"sma_60":13616.62,"sma_120":13606.97},{"date":"2026-03-09","open":13362,"high":13372,"low":13257,"close":13317,"volume":124074,"rsi_14":47.95,"sma_20":13463.88,"sma_60":13612.04,"sma_120":13608.63},{"date":"2026-03-10","open":13407,"high":13441,"low":13362,"close":13407,"volume":90205,"rsi_14":56.09,"sma_20":13466.43,"sma_60":13608.64,"sma_120":13610.63},{"date":"2026-03-11","open":13411,"high":13475,"low":13406,"close":13421,"volume":117927,"rsi_14":64.55,"sma_20":13472.23,"sma_60":13605.33,"sma_120":13612.64},{"date":"2026-03-12","open":13441,"high":13441,"low":13382,"close":13397,"volume":76331,"rsi_14":58.67,"sma_20":13479.78,"sma_60":13602.01,"sma_120":13614.35},{"date":"2026-03-13","open":13396,"high":13430,"low":13336,"close":13411,"volume":135200,"rsi_14":59.58,"sma_20":13484.33,"sma_60":13598.94,"sma_120":13616.11},{"date":"2026-03-16","open":13430,"high":13430,"low":13361,"close":13416,"volume":93515,"rsi_14":60.76,"sma_20":13487.39,"sma_60":13595.96,"sma_120":13617.66},{"date":"2026-03-17","open":13629,"high":13629,"low":13406,"close":13411,"volume":89737,"rsi_14":63.57,"sma_20":13490.69,"sma_60":13592.65,"sma_120":13618.96},{"date":"2026-03-18","open":13412,"high":13496,"low":13412,"close":13486,"volume":154966,"rsi_14":67.11,"sma_20":13499.48,"sma_60":13592.16,"sma_120":13620.77},{"date":"2026-03-19","open":13461,"high":13461,"low":13402,"close":13431,"volume":119038,"rsi_14":57.64,"sma_20":13510.25,"sma_60":13591.42,"sma_120":13621.98},{"date":"2026-03-20","open":13372,"high":13412,"low":13342,"close":13397,"volume":125209,"rsi_14":55.67,"sma_20":13516.04,"sma_60":13589.01,"sma_120":13622.95},{"date":"2026-03-23","open":13203,"high":13373,"low":13203,"close":13253,"volume":178359,"rsi_14":39.42,"sma_20":13514.51,"sma_60":13585.5,"sma_120":13622.27},{"date":"2026-03-24","open":13253,"high":13283,"low":13233,"close":13253,"volume":69780,"rsi_14":42.21,"sma_20":13513.48,"sma_60":13580.66,"sma_120":13621.31},{"date":"2026-03-25","open":13251,"high":13421,"low":13251,"close":13421,"volume":133370,"rsi_14":49.13,"sma_20":13522.79,"sma_60":13577.43,"sma_120":13621.68},{"date":"2026-03-26","open":13422,"high":13466,"low":13277,"close":13302,"volume":98379,"rsi_14":41.14,"sma_20":13525.78,"sma_60":13571.84,"sma_120":13620.84},{"date":"2026-03-27","open":13278,"high":13295,"low":13179,"close":13218,"volume":136049,"rsi_14":44.03,"sma_20":13520.23,"sma_60":13565.99,"sma_120":13619.41},{"date":"2026-03-30","open":13193,"high":13193,"low":13009,"close":13094,"volume":100304,"rsi_14":32.03,"sma_20":13508.96,"sma_60":13557.49,"sma_120":13617.24},{"date":"2026-03-31","open":13059,"high":13193,"low":13029,"close":13193,"volume":89778,"rsi_14":38.01,"sma_20":13497.9,"sma_60":13552.23,"sma_120":13616.07},{"date":"2026-04-01","open":13292,"high":13709,"low":13252,"close":13302,"volume":125197,"rsi_14":45.43,"sma_20":13494.86,"sma_60":13548.73,"sma_120":13616.19},{"date":"2026-04-02","open":13362,"high":13407,"low":13287,"close":13287,"volume":101224,"rsi_14":43.98,"sma_20":13487.33,"sma_60":13544.73,"sma_120":13616.19},{"date":"2026-04-03","open":13302,"high":13347,"low":13287,"close":13317,"volume":104256,"rsi_14":45.3,"sma_20":13480.06,"sma_60":13542.06,"sma_120":13616.07},{"date":"2026-04-06","open":13327,"high":13367,"low":13312,"close":13362,"volume":85110,"rsi_14":45.09,"sma_20":13479.55,"sma_60":13538.73,"sma_120":13615.56},{"date":"2026-04-07","open":13407,"high":13407,"low":13347,"close":13362,"volume":84286,"rsi_14":41.01,"sma_20":13474.5,"sma_60":13535.06,"sma_120":13614.06},{"date":"2026-04-08","open":13411,"high":13476,"low":13411,"close":13446,"volume":117779,"rsi_14":48.05,"sma_20":13472.95,"sma_60":13532.31,"sma_120":13613.52},{"date":"2026-04-09","open":13496,"high":13511,"low":13327,"close":13496,"volume":108210,"rsi_14":52.1,"sma_20":13475.15,"sma_60":13529.98,"sma_120":13613.1},{"date":"2026-04-10","open":13491,"high":13521,"low":13461,"close":13511,"volume":80384,"rsi_14":61.19,"sma_20":13477.35,"sma_60":13527.23,"sma_120":13612.81},{"date":"2026-04-13","open":13496,"high":13501,"low":13456,"close":13481,"volume":98641,"rsi_14":59.25,"sma_20":13477.79,"sma_60":13523.23,"sma_120":13612.35},{"date":"2026-04-14","open":13561,"high":13615,"low":13556,"close":13600,"volume":137442,"rsi_14":56.9,"sma_20":13484.49,"sma_60":13521.23,"sma_120":13613.18},{"date":"2026-04-15","open":13655,"high":13705,"low":13645,"close":13690,"volume":213330,"rsi_14":69.35,"sma_20":13491.95,"sma_60":13522.23,"sma_120":13613.93},{"date":"2026-04-16","open":13744,"high":13804,"low":13695,"close":13774,"volume":208091,"rsi_14":79.25,"sma_20":13506.43,"sma_60":13524.06,"sma_120":13615.01},{"date":"2026-04-17","open":13789,"high":13814,"low":13749,"close":13804,"volume":218711,"rsi_14":92.84,"sma_20":13524.14,"sma_60":13526.73,"sma_120":13616.26},{"date":"2026-04-20","open":13804,"high":13834,"low":13749,"close":13829,"volume":167963,"rsi_14":92.06,"sma_20":13550.42,"sma_60":13531.48,"sma_120":13617.97},{"date":"2026-04-21","open":13849,"high":14008,"low":13804,"close":13839,"volume":224813,"rsi_14":90.73,"sma_20":13577.2,"sma_60":13537.23,"sma_120":13619.47},{"date":"2026-04-22","open":13873,"high":13883,"low":13834,"close":13864,"volume":173725,"rsi_14":93.38,"sma_20":13596.65,"sma_60":13542.06,"sma_120":13620.93},{"date":"2026-04-23","open":14022,"high":14022,"low":13809,"close":13903,"volume":201535,"rsi_14":93.49,"sma_20":13624.15,"sma_60":13547.81,"sma_120":13622.13},{"date":"2026-04-24","open":13908,"high":13933,"low":13893,"close":13918,"volume":175817,"rsi_14":95.16,"sma_20":13656.7,"sma_60":13554.39,"sma_120":13623.26},{"date":"2026-04-27","open":13928,"high":14003,"low":13839,"close":13988,"volume":272537,"rsi_14":95.65,"sma_20":13698.97,"sma_60":13561.14,"sma_120":13625.47},{"date":"2026-04-28","open":13988,"high":14017,"low":13948,"close":13983,"volume":230932,"rsi_14":94.26,"sma_20":13735.98,"sma_60":13568.64,"sma_120":13627.84},{"date":"2026-04-29","open":13938,"high":13948,"low":13898,"close":13933,"volume":225969,"rsi_14":79.55,"sma_20":13762.49,"sma_60":13575.14,"sma_120":13629.5},{"date":"2026-04-30","open":13938,"high":14057,"low":13918,"close":13938,"volume":246414,"rsi_14":79.23,"sma_20":13790.0,"sma_60":13581.81,"sma_120":13631.25},{"date":"2026-05-04","open":13938,"high":14053,"low":13938,"close":13998,"volume":317395,"rsi_14":83.57,"sma_20":13816.95,"sma_60":13588.96,"sma_120":13633.45},{"date":"2026-05-06","open":14037,"high":14112,"low":14037,"close":14067,"volume":488861,"rsi_14":82.17,"sma_20":13847.9,"sma_60":13597.11,"sma_120":13636.32},{"date":"2026-05-07","open":14087,"high":14910,"low":14087,"close":14182,"volume":333035,"rsi_14":82.9,"sma_20":13884.6,"sma_60":13608.51,"sma_120":13640.64},{"date":"2026-05-08","open":14357,"high":14357,"low":14183,"close":14302,"volume":372640,"rsi_14":83.8,"sma_20":13923.0,"sma_60":13622.73,"sma_120":13646.04},{"date":"2026-05-11","open":14391,"high":14456,"low":14361,"close":14406,"volume":530181,"rsi_14":85.48,"sma_20":13964.15,"sma_60":13639.69,"sma_120":13651.27},{"date":"2026-05-12","open":14436,"high":14496,"low":14416,"close":14471,"volume":485101,"rsi_14":86.24,"sma_20":14007.8,"sma_60":13656.49,"sma_120":13657.33},{"date":"2026-05-13","open":14421,"high":14571,"low":14386,"close":14471,"volume":449276,"rsi_14":86.06,"sma_20":14052.95,"sma_60":13672.71,"sma_120":13663.19},{"date":"2026-05-14","open":14516,"high":14685,"low":14496,"close":14551,"volume":499303,"rsi_14":87.0,"sma_20":14096.1,"sma_60":13690.43,"sma_120":13670.92},{"date":"2026-05-15","open":14566,"high":14600,"low":14491,"close":14546,"volume":588203,"rsi_14":85.77,"sma_20":14134.5,"sma_60":13708.64,"sma_120":13678.44},{"date":"2026-05-18","open":14436,"high":14466,"low":14386,"close":14396,"volume":409237,"rsi_14":71.37,"sma_20":14161.15,"sma_60":13725.94,"sma_120":13685.42},{"date":"2026-05-19","open":14396,"high":14456,"low":14381,"close":14451,"volume":359569,"rsi_14":70.88,"sma_20":14189.05,"sma_60":13743.08,"sma_120":13693.35},{"date":"2026-05-20","open":14456,"high":14471,"low":14381,"close":14431,"volume":399792,"rsi_14":69.71,"sma_20":14214.7,"sma_60":13759.88,"sma_120":13700.21},{"date":"2026-05-21","open":14446,"high":14551,"low":14421,"close":14541,"volume":383796,"rsi_14":80.94,"sma_20":14245.35,"sma_60":13778.68,"sma_120":13709.02},{"date":"2026-05-22","open":14567,"high":14656,"low":14567,"close":14641,"volume":360139,"rsi_14":82.71,"sma_20":14279.7,"sma_60":13799.71,"sma_120":13718.24},{"date":"2026-05-26","open":14736,"high":14736,"low":14661,"close":14671,"volume":535514,"rsi_14":82.89,"sma_20":14313.55,"sma_60":13821.16,"sma_120":13727.0},{"date":"2026-05-27","open":14745,"high":15353,"low":14700,"close":14725,"volume":510217,"rsi_14":82.64,"sma_20":14349.4,"sma_60":13842.11,"sma_120":13735.76},{"date":"2026-05-28","open":14701,"high":14751,"low":14666,"close":14696,"volume":547542,"rsi_14":77.79,"sma_20":14380.25,"sma_60":13862.73,"sma_120":13744.78},{"date":"2026-05-29","open":14705,"high":15264,"low":14705,"close":14795,"volume":398494,"rsi_14":77.32,"sma_20":14416.35,"sma_60":13883.41,"sma_120":13753.42},{"date":"2026-06-01","open":14840,"high":14925,"low":14835,"close":14840,"volume":665241,"rsi_14":75.71,"sma_20":14459.7,"sma_60":13905.68,"sma_120":13763.02},{"date":"2026-06-02","open":14840,"high":14895,"low":14810,"close":14895,"volume":502357,"rsi_14":75.42,"sma_20":14505.55,"sma_60":13927.63,"sma_120":13773.04},{"date":"2026-06-04","open":14916,"high":14965,"low":14881,"close":14935,"volume":521776,"rsi_14":76.52,"sma_20":14552.4,"sma_60":13949.8,"sma_120":13783.21},{"date":"2026-06-05","open":14870,"high":14934,"low":14850,"close":14875,"volume":362034,"rsi_14":69.01,"sma_20":14592.8,"sma_60":13973.42,"sma_120":13792.73},{"date":"2026-06-08","open":14665,"high":14890,"low":14556,"close":14576,"volume":546640,"rsi_14":51.31,"sma_20":14612.5,"sma_60":13990.53,"sma_120":13799.59},{"date":"2026-06-09","open":14582,"high":14646,"low":14562,"close":14616,"volume":389865,"rsi_14":60.58,"sma_20":14628.2,"sma_60":14008.05,"sma_120":13806.69},{"date":"2026-06-10","open":14571,"high":14571,"low":14486,"close":14521,"volume":224976,"rsi_14":53.26,"sma_20":14633.95,"sma_60":14024.42,"sma_120":13813.21},{"date":"2026-06-11","open":14426,"high":14506,"low":14351,"close":14506,"volume":361638,"rsi_14":53.51,"sma_20":14635.7,"sma_60":14040.28,"sma_120":13819.61},{"date":"2026-06-12","open":14646,"high":14686,"low":14577,"close":14651,"volume":465819,"rsi_14":54.94,"sma_20":14644.65,"sma_60":14058.46,"sma_120":13827.21},{"date":"2026-06-15","open":14750,"high":14875,"low":14750,"close":14875,"volume":382345,"rsi_14":59.56,"sma_20":14660.85,"sma_60":14080.48,"sma_120":13836.56},{"date":"2026-06-16","open":15045,"high":15065,"low":14921,"close":14935,"volume":396364,"rsi_14":60.49,"sma_20":14680.25,"sma_60":14102.23,"sma_120":13847.2},{"date":"2026-06-17","open":14820,"high":14934,"low":14785,"close":14835,"volume":423194,"rsi_14":54.22,"sma_20":14702.2,"sma_60":14123.26,"sma_120":13857.34},{"date":"2026-06-18","open":14850,"high":14885,"low":14820,"close":14865,"volume":356968,"rsi_14":56.53,"sma_20":14722.9,"sma_60":14145.36,"sma_120":13867.19},{"date":"2026-06-19","open":14979,"high":15019,"low":14900,"close":14905,"volume":310113,"rsi_14":54.43,"sma_20":14746.6,"sma_60":14170.57,"sma_120":13878.04},{"date":"2026-06-22","open":14876,"high":15035,"low":14866,"close":14980,"volume":435894,"rsi_14":55.47,"sma_20":14768.5,"sma_60":14197.02,"sma_120":13888.84},{"date":"2026-06-23","open":14964,"high":14984,"low":14815,"close":14825,"volume":367422,"rsi_14":47.45,"sma_20":14777.75,"sma_60":14218.03,"sma_120":13897.73},{"date":"2026-06-24","open":14770,"high":14890,"low":14730,"close":14810,"volume":306497,"rsi_14":45.39,"sma_20":14784.75,"sma_60":14240.82,"sma_120":13906.33},{"date":"2026-06-25","open":14865,"high":14925,"low":14845,"close":14880,"volume":327267,"rsi_14":50.18,"sma_20":14792.5,"sma_60":14266.2,"sma_120":13916.1},{"date":"2026-06-26","open":14816,"high":14836,"low":14656,"close":14676,"volume":376693,"rsi_14":53.92,"sma_20":14791.5,"sma_60":14290.24,"sma_120":13923.86},{"date":"2026-06-29","open":14735,"high":14795,"low":14680,"close":14785,"volume":302541,"rsi_14":56.37,"sma_20":14791.0,"sma_60":14314.44,"sma_120":13933.34},{"date":"2026-06-30","open":14846,"high":14945,"low":14846,"close":14935,"volume":254715,"rsi_14":64.87,"sma_20":14795.7,"sma_60":14339.3,"sma_120":13944.01},{"date":"2026-07-01","open":15045,"high":15109,"low":15030,"close":15045,"volume":444947,"rsi_14":68.13,"sma_20":14803.15,"sma_60":14366.23,"sma_120":13955.48},{"date":"2026-07-02","open":14905,"high":14959,"low":14880,"close":14900,"volume":360761,"rsi_14":58.42,"sma_20":14801.45,"sma_60":14390.27,"sma_120":13966.16},{"date":"2026-07-03","open":14850,"high":14860,"low":14755,"close":14785,"volume":326914,"rsi_14":46.72,"sma_20":14796.95,"sma_60":14412.55,"sma_120":13975.64},{"date":"2026-07-06","open":14805,"high":14870,"low":14735,"close":14755,"volume":253467,"rsi_14":43.35,"sma_20":14805.9,"sma_60":14434.33,"sma_120":13984.7},{"date":"2026-07-07","open":14755,"high":14795,"low":14680,"close":14725,"volume":277034,"rsi_14":45.69,"sma_20":14811.4,"sma_60":14454.2,"sma_120":13993.26},{"date":"2026-07-08","open":14610,"high":14635,"low":14506,"close":14506,"volume":416635,"rsi_14":37.75,"sma_20":14810.65,"sma_60":14469.58,"sma_120":13999.78},{"date":"2026-07-09","open":14537,"high":14601,"low":14537,"close":14601,"volume":347193,"rsi_14":39.96,"sma_20":14815.35,"sma_60":14486.28,"sma_120":14006.76},{"date":"2026-07-10","open":15020,"high":15020,"low":14606,"close":14611,"volume":393172,"rsi_14":37.32,"sma_20":14813.35,"sma_60":14503.65,"sma_120":14013.44},{"date":"2026-07-13","open":14611,"high":14691,"low":14586,"close":14611,"volume":274909,"rsi_14":41.74,"sma_20":14800.1,"sma_60":14519.02,"sma_120":14020.12},{"date":"2026-07-14","open":14516,"high":14531,"low":14416,"close":14521,"volume":353102,"rsi_14":39.49,"sma_20":14779.45,"sma_60":14531.4,"sma_120":14026.81},{"date":"2026-07-15","open":14546,"high":14595,"low":14521,"close":14566,"volume":299318,"rsi_14":38.37,"sma_20":14766.0,"sma_60":14543.12,"sma_120":14033.59},{"date":"2026-07-16","open":14501,"high":14541,"low":14486,"close":14491,"volume":240635,"rsi_14":42.46,"sma_20":14747.3,"sma_60":14553.08,"sma_120":14039.91},{"date":"2026-07-20","open":14312,"high":14442,"low":14277,"close":14277,"volume":505420,"rsi_14":30.79,"sma_20":14715.85,"sma_60":14559.05,"sma_120":14045.26},{"date":"2026-07-21","open":14237,"high":14302,"low":14173,"close":14302,"volume":243534,"rsi_14":23.65,"sma_20":14681.95,"sma_60":14565.27,"sma_120":14051.25},{"date":"2026-07-22","open":14307,"high":14397,"low":14307,"close":14342,"volume":383710,"rsi_14":18.92,"sma_20":14657.75,"sma_60":14571.73,"sma_120":14056.9},{"date":"2026-07-23","open":14317,"high":14337,"low":14237,"close":14257,"volume":174574,"rsi_14":19.96,"sma_20":14630.05,"sma_60":14576.12,"sma_120":14061.96},{"date":"2026-07-24","open":14177,"high":14227,"low":14072,"close":14112,"volume":189015,"rsi_14":19.44,"sma_20":14591.65,"sma_60":14577.85,"sma_120":14066.12},{"date":"2026-07-27","open":14162,"high":14162,"low":14052,"close":14162,"volume":254161,"rsi_14":23.55,"sma_20":14566.0,"sma_60":14579.25,"sma_120":14070.2},{"date":"2026-07-28","open":14073,"high":14078,"low":13958,"close":13963,"volume":213988,"rsi_14":20.45,"sma_20":14524.85,"sma_60":14577.4,"sma_120":14073.02},{"date":"2026-07-29","open":13962,"high":14037,"low":13798,"close":13888,"volume":308502,"rsi_14":23.04,"sma_20":14472.55,"sma_60":14575.98,"sma_120":14075.56},{"date":"2026-07-30","open":13930,"high":13930,"low":13770,"close":13775,"volume":224325,"rsi_14":14.57,"sma_20":14409.0,"sma_60":14572.57,"sma_120":14077.19},{"date":"2026-07-31","open":13940,"high":14095,"low":13940,"close":14045,"volume":383234,"rsi_14":30.13,"sma_20":14366.15,"sma_60":14573.33,"sma_120":14081.15},{"date":"2026-08-03","open":14100,"high":14200,"low":14045,"close":14060,"volume":237375,"rsi_14":30.86,"sma_20":14329.8,"sma_60":14573.18,"sma_120":14085.15},{"date":"2026-08-04","open":14140,"high":14190,"low":14095,"close":14170,"volume":303832,"rsi_14":37.94,"sma_20":14300.45,"sma_60":14572.95,"sma_120":14090.73},{"date":"2026-08-05","open":14345,"high":14400,"low":14330,"close":14390,"volume":356787,"rsi_14":44.57,"sma_20":14283.6,"sma_60":14574.4,"sma_120":14098.56},{"date":"2026-08-06","open":14320,"high":14335,"low":14240,"close":14320,"volume":215543,"rsi_14":44.7,"sma_20":14274.2,"sma_60":14572.93,"sma_120":14106.31},{"date":"2026-08-07","open":14380,"high":14510,"low":14180,"close":14265,"volume":195636,"rsi_14":49.56,"sma_20":14257.35,"sma_60":14569.47,"sma_120":14112.98},{"date":"2026-08-10","open":14285,"high":14345,"low":14260,"close":14325,"volume":284836,"rsi_14":50.73,"sma_20":14243.0,"sma_60":14567.0,"sma_120":14119.86},{"date":"2026-08-11","open":14270,"high":14290,"low":14255,"close":14275,"volume":239384,"rsi_14":47.76,"sma_20":14226.15,"sma_60":14562.37,"sma_120":14126.4},{"date":"2026-08-12","open":14215,"high":14255,"low":14195,"close":14245,"volume":173146,"rsi_14":49.56,"sma_20":14212.25,"sma_60":14557.32,"sma_120":14132.98},{"date":"2026-08-13","open":14260,"high":14340,"low":14250,"close":14310,"volume":178270,"rsi_14":57.08,"sma_20":14199.35,"sma_60":14555.85,"sma_120":14140.9},{"date":"2026-08-14","open":14355,"high":14400,"low":14335,"close":14365,"volume":358835,"rsi_14":57.24,"sma_20":14192.95,"sma_60":14554.38,"sma_120":14148.73},{"date":"2026-08-18","open":14340,"high":14340,"low":14235,"close":14255,"volume":348339,"rsi_14":61.2,"sma_20":14191.8,"sma_60":14551.42,"sma_120":14155.65},{"date":"2026-08-19","open":14175,"high":14175,"low":14065,"close":14090,"volume":413454,"rsi_14":57.19,"sma_20":14181.15,"sma_60":14543.87,"sma_120":14161.27},{"date":"2026-08-20","open":14100,"high":14145,"low":14065,"close":14120,"volume":276205,"rsi_14":63.22,"sma_20":14170.0,"sma_60":14535.17,"sma_120":14167.44},{"date":"2026-08-21","open":14045,"high":14055,"low":13975,"close":14025,"volume":213413,"rsi_14":49.12,"sma_20":14158.35,"sma_60":14524.38,"sma_120":14172.77},{"date":"2026-08-24","open":14030,"high":14030,"low":13930,"close":13960,"volume":407821,"rsi_14":45.76,"sma_20":14150.65,"sma_60":14511.6,"sma_120":14176.86},{"date":"2026-08-25","open":13935,"high":14000,"low":13910,"close":14000,"volume":328068,"rsi_14":42.34,"sma_20":14142.45,"sma_60":14499.98,"sma_120":14181.36},{"date":"2026-08-26","open":14070,"high":14070,"low":13980,"close":14025,"volume":122724,"rsi_14":30.05,"sma_20":14145.5,"sma_60":14487.12,"sma_120":14185.26},{"date":"2026-08-27","open":14170,"high":14200,"low":13975,"close":14030,"volume":114623,"rsi_14":32.94,"sma_20":14152.5,"sma_60":14473.58,"sma_120":14189.63},{"date":"2026-08-28","open":14155,"high":14155,"low":14045,"close":14055,"volume":129215,"rsi_14":37.2,"sma_20":14166.5,"sma_60":14459.55,"sma_120":14193.59},{"date":"2026-08-31","open":14000,"high":14030,"low":13965,"close":13990,"volume":130195,"rsi_14":29.7,"sma_20":14163.75,"sma_60":14443.78,"sma_120":14196.79},{"date":"2026-09-01","open":13970,"high":14005,"low":13945,"close":13995,"volume":254298,"rsi_14":32.05,"sma_20":14160.5,"sma_60":14429.08,"sma_120":14201.25},{"date":"2026-09-02","open":13910,"high":13910,"low":13835,"close":13835,"volume":115452,"rsi_14":27.47,"sma_20":14143.75,"sma_60":14416.7,"sma_120":14203.62},{"date":"2026-09-03","open":13840,"high":14005,"low":13810,"close":13835,"volume":249362,"rsi_14":21.89,"sma_20":14116.0,"sma_60":14403.67,"sma_120":14205.86},{"date":"2026-09-04","open":13920,"high":13945,"low":13890,"close":13920,"volume":97607,"rsi_14":24.57,"sma_20":14096.0,"sma_60":14393.62,"sma_120":14209.02},{"date":"2026-09-07","open":13920,"high":13920,"low":13830,"close":13880,"volume":179238,"rsi_14":26.71,"sma_20":14076.75,"sma_60":14383.15,"sma_120":14211.72},{"date":"2026-09-08","open":13875,"high":13915,"low":13840,"close":13880,"volume":301845,"rsi_14":33.59,"sma_20":14054.5,"sma_60":14370.28,"sma_120":14214.37},{"date":"2026-09-09","open":13835,"high":13875,"low":13815,"close":13840,"volume":115691,"rsi_14":28.46,"sma_20":14032.75,"sma_60":14353.0,"sma_120":14216.74},{"date":"2026-09-10","open":13840,"high":13860,"low":13780,"close":13825,"volume":179883,"rsi_14":32.46,"sma_20":14011.75,"sma_60":14334.48,"sma_120":14218.36},{"date":"2026-09-11","open":13765,"high":13860,"low":13695,"close":13785,"volume":79774,"rsi_14":33.94,"sma_20":13985.5,"sma_60":14316.95,"sma_120":14220.11},{"date":"2026-09-14","open":13730,"high":13750,"low":13690,"close":13705,"volume":321760,"rsi_14":24.79,"sma_20":13952.5,"sma_60":14297.58,"sma_120":14221.47},{"date":"2026-09-15","open":13735,"high":13805,"low":13735,"close":13800,"volume":356589,"rsi_14":32.82,"sma_20":13929.75,"sma_60":14279.13,"sma_120":14224.85},{"date":"2026-09-16","open":13785,"high":13835,"low":13760,"close":13825,"volume":159816,"rsi_14":34.81,"sma_20":13916.5,"sma_60":14259.87,"sma_120":14228.44},{"date":"2026-09-17","open":13890,"high":13980,"low":13880,"close":13980,"volume":98940,"rsi_14":45.34,"sma_20":13909.5,"sma_60":14245.75,"sma_120":14231.89},{"date":"2026-09-18","open":14025,"high":14060,"low":13980,"close":14035,"volume":261655,"rsi_14":52.83,"sma_20":13910.0,"sma_60":14232.8,"sma_120":14236.81},{"date":"2026-09-21","open":14140,"high":14150,"low":14100,"close":14110,"volume":257740,"rsi_14":56.65,"sma_20":13917.5,"sma_60":14219.93,"sma_120":14243.07},{"date":"2026-09-22","open":14225,"high":14250,"low":14110,"close":14140,"volume":315065,"rsi_14":70.75,"sma_20":13924.5,"sma_60":14210.98,"sma_120":14250.61},{"date":"2026-09-23","open":14165,"high":14215,"low":14140,"close":14215,"volume":169870,"rsi_14":73.46,"sma_20":13934.0,"sma_60":14201.45,"sma_120":14257.95},{"date":"2026-09-28","open":14185,"high":14260,"low":14100,"close":14120,"volume":252115,"rsi_14":62.2,"sma_20":13938.5,"sma_60":14187.85,"sma_120":14263.57},{"date":"2026-09-29","open":14090,"high":14095,"low":14015,"close":14050,"volume":134211,"rsi_14":60.0,"sma_20":13938.25,"sma_60":14171.25,"sma_120":14268.74},{"date":"2026-09-30","open":14055,"high":14125,"low":14055,"close":14080,"volume":169363,"rsi_14":61.36,"sma_20":13942.75,"sma_60":14157.55,"sma_120":14273.91},{"date":"2026-10-01","open":14140,"high":14255,"low":14140,"close":14225,"volume":190141,"rsi_14":69.54,"sma_20":13954.25,"sma_60":14148.18,"sma_120":14280.37},{"date":"2026-10-02","open":14330,"high":14330,"low":14150,"close":14150,"volume":283456,"rsi_14":65.55,"sma_20":13970.0,"sma_60":14138.07,"sma_120":14286.2},{"date":"2026-10-06","open":14250,"high":14280,"low":14240,"close":14245,"volume":303141,"rsi_14":70.91,"sma_20":13990.5,"sma_60":14130.03,"sma_120":14292.12},{"date":"2026-10-07","open":14245,"high":14270,"low":14230,"close":14240,"volume":234579,"rsi_14":76.1,"sma_20":14006.5,"sma_60":14125.57,"sma_120":14297.58},{"date":"2026-10-08","open":14255,"high":14260,"low":14200,"close":14215,"volume":210768,"rsi_14":71.73,"sma_20":14023.25,"sma_60":14119.12,"sma_120":14302.7},{"date":"2026-10-12","open":14215,"high":14240,"low":14165,"close":14215,"volume":278826,"rsi_14":70.97,"sma_20":14040.0,"sma_60":14112.5,"sma_120":14308.08},{"date":"2026-10-13","open":14170,"high":14270,"low":14095,"close":14160,"volume":298635,"rsi_14":60.84,"sma_20":14056.0,"sma_60":14104.97,"sma_120":14311.99},{"date":"2026-10-14","open":14160,"high":14190,"low":14120,"close":14145,"volume":171743,"rsi_14":56.96,"sma_20":14072.0,"sma_60":14098.67,"sma_120":14315.03},{"date":"2026-10-15","open":13920,"high":14045,"low":13920,"close":14015,"volume":360634,"rsi_14":44.38,"sma_20":14083.5,"sma_60":14089.45,"sma_120":14316.28},{"date":"2026-10-16","open":14015,"high":14065,"low":13975,"close":14025,"volume":225442,"rsi_14":43.03,"sma_20":14099.5,"sma_60":14081.65,"sma_120":14317.37},{"date":"2026-10-19","open":13865,"high":13920,"low":13865,"close":13915,"volume":203665,"rsi_14":32.56,"sma_20":14105.25,"sma_60":14075.6,"sma_120":14317.33},{"date":"2026-10-20","open":13890,"high":13915,"low":13815,"close":13855,"volume":136854,"rsi_14":33.94,"sma_20":14106.75,"sma_60":14068.13,"sma_120":14316.7},{"date":"2026-10-21","open":13880,"high":13940,"low":13865,"close":13880,"volume":210641,"rsi_14":39.1,"sma_20":14101.75,"sma_60":14060.42,"sma_120":14316.08},{"date":"2026-10-22","open":13900,"high":13925,"low":13815,"close":13830,"volume":200318,"rsi_14":34.38,"sma_20":14091.5,"sma_60":14053.28,"sma_120":14314.7},{"date":"2026-10-23","open":13730,"high":13815,"low":13710,"close":13780,"volume":254116}],"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 미국나스닥100채권혼합50","phase":"above-fold","symbol_resolved":true}