{"status":"ok","report":{"price_analysis":{"current":10300.0,"change_1d":-0.9,"change_7d":-1.6,"change_30d":-0.8,"high_30d":10862.0,"low_30d":10205.0,"position_in_range":14.0,"support":10270.7,"resistance":10796.3},"summary":"TIGER 미국나스닥100커버드콜(합성)(441680)은(는) Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)를 추종하는 ETF입니다, 순자산 3,260억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-60.31)가 시그널선(-26.83)을 하회합니다(데드크로스). 현재가가 SMA20(10594)과 SMA60(10599) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10347~10841 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":15.972222222222229,"macd":-60.31254960955994,"macd_signal":-26.830299594745952,"sma_20":10593.95,"sma_60":10598.9,"bb_upper":10840.878714409646,"bb_lower":10347.021285590356,"atr_14":100.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2146.00, 기관 순매수 -3.65만. 30일 누적: 외국인 -1485.00, 기관 9.73만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2146.0,"institutional_flow":-36506.0,"data":[{"date":"2026-10-23","foreign_net":24.0,"institution_net":5679.0,"retail_net":-5703.0},{"date":"2026-10-22","foreign_net":2625.0,"institution_net":-20965.0,"retail_net":18340.0},{"date":"2026-10-21","foreign_net":-2.0,"institution_net":2256.0,"retail_net":-2254.0},{"date":"2026-10-20","foreign_net":-3.0,"institution_net":-7759.0,"retail_net":7762.0},{"date":"2026-10-19","foreign_net":-498.0,"institution_net":-15717.0,"retail_net":16215.0},{"date":"2026-10-16","foreign_net":357.0,"institution_net":7344.0,"retail_net":-7701.0},{"date":"2026-10-15","foreign_net":-554.0,"institution_net":63169.0,"retail_net":-62615.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":6402.0,"retail_net":-6402.0},{"date":"2026-10-13","foreign_net":703.0,"institution_net":18757.0,"retail_net":-19460.0},{"date":"2026-10-12","foreign_net":9.0,"institution_net":6073.0,"retail_net":-6082.0},{"date":"2026-10-08","foreign_net":288.0,"institution_net":2864.0,"retail_net":-3152.0},{"date":"2026-10-07","foreign_net":-1338.0,"institution_net":-5037.0,"retail_net":6375.0},{"date":"2026-10-06","foreign_net":-3588.0,"institution_net":-4080.0,"retail_net":7668.0},{"date":"2026-10-02","foreign_net":-462.0,"institution_net":-24151.0,"retail_net":24613.0},{"date":"2026-10-01","foreign_net":708.0,"institution_net":-905.0,"retail_net":197.0},{"date":"2026-09-30","foreign_net":147.0,"institution_net":38738.0,"retail_net":-38885.0},{"date":"2026-09-29","foreign_net":-277.0,"institution_net":-2474.0,"retail_net":2751.0},{"date":"2026-09-28","foreign_net":71.0,"institution_net":971.0,"retail_net":-1042.0},{"date":"2026-09-23","foreign_net":-130.0,"institution_net":-5917.0,"retail_net":6047.0},{"date":"2026-09-22","foreign_net":57.0,"institution_net":-27638.0,"retail_net":27581.0},{"date":"2026-09-21","foreign_net":-479.0,"institution_net":10871.0,"retail_net":-10392.0},{"date":"2026-09-18","foreign_net":375.0,"institution_net":8786.0,"retail_net":-9161.0},{"date":"2026-09-17","foreign_net":723.0,"institution_net":9849.0,"retail_net":-10572.0},{"date":"2026-09-16","foreign_net":-830.0,"institution_net":15644.0,"retail_net":-14814.0},{"date":"2026-09-15","foreign_net":810.0,"institution_net":15431.0,"retail_net":-16241.0},{"date":"2026-09-14","foreign_net":45.0,"institution_net":3034.0,"retail_net":-3079.0},{"date":"2026-09-11","foreign_net":-1815.0,"institution_net":8317.0,"retail_net":-6502.0},{"date":"2026-09-10","foreign_net":-92.0,"institution_net":-1768.0,"retail_net":1860.0},{"date":"2026-09-09","foreign_net":-575.0,"institution_net":-4161.0,"retail_net":4736.0},{"date":"2026-09-08","foreign_net":2216.0,"institution_net":-6279.0,"retail_net":4063.0}],"periods":{"d1":{"foreign_net":24.0,"institution_net":5679.0,"retail_net":-5703.0},"d3":{"foreign_net":2647.0,"institution_net":-13030.0,"retail_net":10383.0},"d7":{"foreign_net":1949.0,"institution_net":34007.0,"retail_net":-35956.0},"d14":{"foreign_net":-2439.0,"institution_net":34835.0,"retail_net":-32396.0},"d30":{"foreign_net":-1485.0,"institution_net":97334.0,"retail_net":-95849.0}}},"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":31,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.0,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"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":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":12.3084,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":12.31,"summary":"배당수익률 12.31%","metrics":[{"name":"배당수익률","value":12.31,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:28.864751+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.37,"aum":326000000000.0,"aum_display":"3,260억","dividend_yield":null,"tracking_error":0.23,"holdings":[{"ticker":"","name":"나스닥100커버드콜 TRS 260624-05","weight":null},{"ticker":"","name":"나스닥100커버드콜 TRS 260624-03","weight":null},{"ticker":"","name":"나스닥100커버드콜 TRS 260624-04","weight":null},{"ticker":"","name":"나스닥100커버드콜 TRS 260323-01","weight":null},{"ticker":"","name":"나스닥100커버드콜 TRS 250923-02","weight":null},{"ticker":"","name":"나스닥100커버드콜 TRS 251107-04","weight":null},{"ticker":"","name":"GLOBAL X NASD 100 COV CALL","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":9,"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":10300.0,"change_pct":-0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-22","close":6418.4307},{"date":"2022-09-23","close":6405.5742},{"date":"2022-09-26","close":6386.2896},{"date":"2022-09-27","close":6444.1396},{"date":"2022-09-28","close":6412.001},{"date":"2022-09-29","close":6450.5684},{"date":"2022-09-30","close":6392.7178},{"date":"2022-10-04","close":6463.4282},{"date":"2022-10-05","close":6456.9985},{"date":"2022-10-06","close":6485.9243},{"date":"2022-10-07","close":6434.501},{"date":"2022-10-11","close":6315.5796},{"date":"2022-10-12","close":6244.8701},{"date":"2022-10-13","close":6203.0898},{"date":"2022-10-14","close":6379.8613},{"date":"2022-10-17","close":6241.6582},{"date":"2022-10-18","close":6440.9268},{"date":"2022-10-19","close":6424.8574},{"date":"2022-10-20","close":6370.2192},{"date":"2022-10-21","close":6363.793},{"date":"2022-10-24","close":6546.9917},{"date":"2022-10-25","close":6518.0654},{"date":"2022-10-26","close":6431.2866},{"date":"2022-10-27","close":6498.7817},{"date":"2022-10-28","close":6362.4424},{"date":"2022-10-31","close":6492.2886},{"date":"2022-11-01","close":6518.2573},{"date":"2022-11-02","close":6515.0103},{"date":"2022-11-03","close":6443.5962},{"date":"2022-11-04","close":6381.9214},{"date":"2022-11-07","close":6304.0122},{"date":"2022-11-08","close":6307.2563},{"date":"2022-11-09","close":6245.5811},{"date":"2022-11-10","close":6242.334},{"date":"2022-11-11","close":6196.8911},{"date":"2022-11-14","close":6151.4434},{"date":"2022-11-15","close":6196.8911},{"date":"2022-11-16","close":6190.397},{"date":"2022-11-17","close":6274.7979},{"date":"2022-11-18","close":6252.0752},{"date":"2022-11-21","close":6297.5195},{"date":"2022-11-22","close":6304.0122},{"date":"2022-11-23","close":6304.0122},{"date":"2022-11-24","close":6291.0264},{"date":"2022-11-25","close":6278.0425},{"date":"2022-11-28","close":6281.2891},{"date":"2022-11-29","close":6249.8096},{"date":"2022-11-30","close":6164.5547},{"date":"2022-12-01","close":6200.623},{"date":"2022-12-02","close":6167.8364},{"date":"2022-12-05","close":6157.9976},{"date":"2022-12-06","close":6233.415},{"date":"2022-12-07","close":6200.623},{"date":"2022-12-08","close":6184.23},{"date":"2022-12-09","close":6177.6738},{"date":"2022-12-12","close":6174.3945},{"date":"2022-12-13","close":6177.6738},{"date":"2022-12-14","close":6184.23},{"date":"2022-12-15","close":6203.9033},{"date":"2022-12-16","close":6151.4404},{"date":"2022-12-19","close":6053.0703},{"date":"2022-12-20","close":5915.353},{"date":"2022-12-21","close":5971.0947},{"date":"2022-12-22","close":5980.9302},{"date":"2022-12-23","close":5895.6768},{"date":"2022-12-26","close":5925.1865},{"date":"2022-12-27","close":5912.0723},{"date":"2022-12-28","close":5809.3965},{"date":"2022-12-29","close":5763.0278},{"date":"2023-01-02","close":5912.0728},{"date":"2023-01-03","close":5895.5117},{"date":"2023-01-04","close":5885.5732},{"date":"2023-01-05","close":5872.3276},{"date":"2023-01-06","close":5816.0234},{"date":"2023-01-09","close":5842.5181},{"date":"2023-01-10","close":5829.27},{"date":"2023-01-11","close":5875.6382},{"date":"2023-01-12","close":5908.7603},{"date":"2023-01-13","close":5925.3198},{"date":"2023-01-16","close":5941.8809},{"date":"2023-01-17","close":5928.6313},{"date":"2023-01-18","close":5978.3135},{"date":"2023-01-19","close":5922.0093},{"date":"2023-01-20","close":5938.5669},{"date":"2023-01-25","close":6008.1221},{"date":"2023-01-26","close":6080.9868},{"date":"2023-01-27","close":6047.8677},{"date":"2023-01-30","close":6041.8457},{"date":"2023-01-31","close":6045.1899},{"date":"2023-02-01","close":6075.2993},{"date":"2023-02-02","close":6115.4438},{"date":"2023-02-03","close":6088.6802},{"date":"2023-02-06","close":6138.8628},{"date":"2023-02-07","close":6239.2256},{"date":"2023-02-08","close":6289.4058},{"date":"2023-02-09","close":6309.479},{"date":"2023-02-10","close":6302.7896},{"date":"2023-02-13","close":6379.7344},{"date":"2023-02-14","close":6346.2783},{"date":"2023-02-15","close":6389.7729},{"date":"2023-02-16","close":6436.6069},{"date":"2023-02-17","close":6396.4614},{"date":"2023-02-20","close":6346.2783},{"date":"2023-02-21","close":6329.5518},{"date":"2023-02-22","close":6329.5518},{"date":"2023-02-23","close":6339.5884},{"date":"2023-02-24","close":6376.3872},{"date":"2023-02-27","close":6413.5596},{"date":"2023-02-28","close":6440.5903},{"date":"2023-03-02","close":6352.7334},{"date":"2023-03-03","close":6359.4927},{"date":"2023-03-06","close":6423.6958},{"date":"2023-03-07","close":6450.729},{"date":"2023-03-08","close":6501.4165},{"date":"2023-03-09","close":6525.0684},{"date":"2023-03-10","close":6433.834},{"date":"2023-03-13","close":6393.2847},{"date":"2023-03-14","close":6383.147},{"date":"2023-03-15","close":6487.8979},{"date":"2023-03-16","close":6552.1006},{"date":"2023-03-17","close":6585.894},{"date":"2023-03-20","close":6555.481},{"date":"2023-03-21","close":6599.4102},{"date":"2023-03-22","close":6623.064},{"date":"2023-03-23","close":6464.2456},{"date":"2023-03-24","close":6541.9639},{"date":"2023-03-27","close":6616.3042},{"date":"2023-03-28","close":6585.894},{"date":"2023-03-29","close":6623.064},{"date":"2023-03-30","close":6627.8418},{"date":"2023-03-31","close":6641.4922},{"date":"2023-04-03","close":6723.4023},{"date":"2023-04-04","close":6750.7061},{"date":"2023-04-05","close":6726.8159},{"date":"2023-04-06","close":6750.7061},{"date":"2023-04-07","close":6771.1836},{"date":"2023-04-10","close":6760.9438},{"date":"2023-04-11","close":6788.248},{"date":"2023-04-12","close":6815.5513},{"date":"2023-04-13","close":6740.4678},{"date":"2023-04-14","close":6696.0977},{"date":"2023-04-17","close":6757.5312},{"date":"2023-04-18","close":6795.0728},{"date":"2023-04-19","close":6825.7905},{"date":"2023-04-20","close":6825.7905},{"date":"2023-04-21","close":6859.9185},{"date":"2023-04-24","close":6890.6333},{"date":"2023-04-25","close":6866.7466},{"date":"2023-04-26","close":6870.1572},{"date":"2023-04-27","close":6883.9463},{"date":"2023-04-28","close":6959.7827},{"date":"2023-05-02","close":6987.3589},{"date":"2023-05-03","close":6966.6777},{"date":"2023-05-04","close":6870.1572},{"date":"2023-05-08","close":6918.416},{"date":"2023-05-09","close":6945.9951},{"date":"2023-05-10","close":6952.8892},{"date":"2023-05-11","close":6966.6777},{"date":"2023-05-12","close":7028.7261},{"date":"2023-05-15","close":7049.4092},{"date":"2023-05-16","close":7063.1958},{"date":"2023-05-17","close":7063.1958},{"date":"2023-05-18","close":7312.2626},{"date":"2023-05-19","close":7059.75},{"date":"2023-05-22","close":6997.7017},{"date":"2023-05-23","close":6973.5718},{"date":"2023-05-24","close":7203.9562},{"date":"2023-05-25","close":7028.7261},{"date":"2023-05-26","close":7049.4092},{"date":"2023-05-30","close":7123.2163},{"date":"2023-05-31","close":7102.3276},{"date":"2023-06-01","close":7088.4028},{"date":"2023-06-02","close":7046.624},{"date":"2023-06-05","close":7050.1021},{"date":"2023-06-07","close":7050.1021},{"date":"2023-06-08","close":7029.2158},{"date":"2023-06-09","close":6980.4741},{"date":"2023-06-12","close":6963.0674},{"date":"2023-06-13","close":6879.5103},{"date":"2023-06-14","close":6921.2866},{"date":"2023-06-15","close":6935.2139},{"date":"2023-06-16","close":6900.3999},{"date":"2023-06-19","close":6914.3262},{"date":"2023-06-20","close":6903.8809},{"date":"2023-06-21","close":6970.0303},{"date":"2023-06-22","close":6924.7686},{"date":"2023-06-23","close":7022.2529},{"date":"2023-06-26","close":7022.2529},{"date":"2023-06-27","close":6952.623},{"date":"2023-06-28","close":7032.6953},{"date":"2023-06-29","close":7093.1851},{"date":"2023-06-30","close":7117.8003},{"date":"2023-07-03","close":7367.9931},{"date":"2023-07-04","close":7359.581},{"date":"2023-07-05","close":7344.8597},{"date":"2023-07-06","close":7359.581},{"date":"2023-07-07","close":7103.7339},{"date":"2023-07-10","close":7079.1182},{"date":"2023-07-11","close":7313.3141},{"date":"2023-07-12","close":7302.799},{"date":"2023-07-13","close":7271.2534},{"date":"2023-07-14","close":7012.2983},{"date":"2023-07-17","close":6998.2349},{"date":"2023-07-18","close":7239.7078},{"date":"2023-07-19","close":7005.2671},{"date":"2023-07-20","close":7022.8521},{"date":"2023-07-21","close":7100.2173},{"date":"2023-07-24","close":7082.6338},{"date":"2023-07-25","close":7324.8809},{"date":"2023-07-26","close":7075.6016},{"date":"2023-07-27","close":7364.8386},{"date":"2023-07-28","close":7022.8521},{"date":"2023-07-31","close":7361.684},{"date":"2023-08-01","close":7426.8782},{"date":"2023-08-02","close":7465.7844},{"date":"2023-08-03","close":7117.8003},{"date":"2023-08-04","close":7174.0669},{"date":"2023-08-07","close":7152.9688},{"date":"2023-08-08","close":7216.272},{"date":"2023-08-09","close":7216.272},{"date":"2023-08-10","close":7174.0669},{"date":"2023-08-11","close":7233.8501},{"date":"2023-08-14","close":7209.2339},{"date":"2023-08-16","close":7251.4365},{"date":"2023-08-17","close":7216.272},{"date":"2023-08-18","close":7110.7676},{"date":"2023-08-21","close":7142.4189},{"date":"2023-08-22","close":7160.0024},{"date":"2023-08-23","close":7181.1025},{"date":"2023-08-24","close":7152.9688},{"date":"2023-08-25","close":7086.1509},{"date":"2023-08-28","close":7121.3159},{"date":"2023-08-29","close":7131.8667},{"date":"2023-08-30","close":7157.4429},{"date":"2023-08-31","close":7164.5479},{"date":"2023-09-01","close":7150.3389},{"date":"2023-09-04","close":7160.9951},{"date":"2023-09-05","close":7189.4102},{"date":"2023-09-06","close":7217.8291},{"date":"2023-09-07","close":7217.8291},{"date":"2023-09-08","close":7221.3804},{"date":"2023-09-11","close":7232.0386},{"date":"2023-09-12","close":7217.8291},{"date":"2023-09-13","close":7224.9346},{"date":"2023-09-14","close":7210.7251},{"date":"2023-09-15","close":7221.3804},{"date":"2023-09-18","close":7093.5068},{"date":"2023-09-19","close":7114.8188},{"date":"2023-09-20","close":7118.3696},{"date":"2023-09-21","close":7089.9517},{"date":"2023-09-22","close":7015.3584},{"date":"2023-09-25","close":7008.2549},{"date":"2023-09-26","close":6986.9438},{"date":"2023-09-27","close":6965.6304},{"date":"2023-10-04","close":6979.8384},{"date":"2023-10-05","close":7040.2251},{"date":"2023-10-06","close":7050.8804},{"date":"2023-10-10","close":7114.8188},{"date":"2023-10-11","close":7129.0269},{"date":"2023-10-12","close":7164.5479},{"date":"2023-10-13","close":7178.7559},{"date":"2023-10-16","close":7171.6523},{"date":"2023-10-17","close":7203.6206},{"date":"2023-10-18","close":7200.0674},{"date":"2023-10-19","close":7168.0981},{"date":"2023-10-20","close":7075.7451},{"date":"2023-10-23","close":7033.1211},{"date":"2023-10-24","close":6994.0483},{"date":"2023-10-25","close":7036.6724},{"date":"2023-10-26","close":6958.5283},{"date":"2023-10-27","close":6944.3198},{"date":"2023-10-30","close":6949.3428},{"date":"2023-10-31","close":6949.3428},{"date":"2023-11-01","close":7021.0938},{"date":"2023-11-02","close":7046.21},{"date":"2023-11-03","close":6988.8066},{"date":"2023-11-06","close":6873.9995},{"date":"2023-11-07","close":6917.0508},{"date":"2023-11-08","close":6956.5156},{"date":"2023-11-09","close":6967.2808},{"date":"2023-11-10","close":6981.6304},{"date":"2023-11-13","close":7021.0938},{"date":"2023-11-14","close":7046.21},{"date":"2023-11-15","close":6888.3481},{"date":"2023-11-16","close":6881.1753},{"date":"2023-11-17","close":6884.7622},{"date":"2023-11-20","close":6841.7109},{"date":"2023-11-21","close":6877.5879},{"date":"2023-11-22","close":6906.2886},{"date":"2023-11-23","close":6924.2271},{"date":"2023-11-24","close":6967.2808},{"date":"2023-11-27","close":6967.2808},{"date":"2023-11-28","close":6938.5781},{"date":"2023-11-29","close":6932.0547},{"date":"2023-11-30","close":6921.1846},{"date":"2023-12-01","close":6968.2905},{"date":"2023-12-04","close":6961.0439},{"date":"2023-12-05","close":6986.4111},{"date":"2023-12-06","close":7019.0244},{"date":"2023-12-07","close":7066.1313},{"date":"2023-12-08","close":7033.5186},{"date":"2023-12-11","close":7077.002},{"date":"2023-12-12","close":7084.25},{"date":"2023-12-13","close":7116.8623},{"date":"2023-12-14","close":7022.645},{"date":"2023-12-15","close":7011.7764},{"date":"2023-12-18","close":7048.0142},{"date":"2023-12-19","close":7105.9912},{"date":"2023-12-20","close":7087.8721},{"date":"2023-12-21","close":7084.25},{"date":"2023-12-22","close":7102.3667},{"date":"2023-12-26","close":7109.6138},{"date":"2023-12-27","close":7115.4712},{"date":"2023-12-28","close":7111.8096},{"date":"2024-01-02","close":7122.7915},{"date":"2024-01-03","close":7130.1123},{"date":"2024-01-04","close":7119.1328},{"date":"2024-01-05","close":7108.1509},{"date":"2024-01-08","close":7126.4517},{"date":"2024-01-09","close":7195.9966},{"date":"2024-01-10","close":7254.5596},{"date":"2024-01-11","close":7243.5786},{"date":"2024-01-12","close":7254.5596},{"date":"2024-01-15","close":7291.1616},{"date":"2024-01-16","close":7327.7646},{"date":"2024-01-17","close":7408.2876},{"date":"2024-01-18","close":7850.6403},{"date":"2024-01-19","close":7437.5708},{"date":"2024-01-22","close":7536.3975},{"date":"2024-01-23","close":7518.0957},{"date":"2024-01-24","close":7572.9995},{"date":"2024-01-25","close":7562.0171},{"date":"2024-01-26","close":7540.0576},{"date":"2024-01-29","close":7572.9995},{"date":"2024-01-30","close":7553.0352},{"date":"2024-01-31","close":7527.1572},{"date":"2024-02-01","close":7497.5786},{"date":"2024-02-02","close":7527.1572},{"date":"2024-02-05","close":7578.9141},{"date":"2024-02-06","close":7567.8237},{"date":"2024-02-07","close":7564.125},{"date":"2024-02-08","close":7586.3071},{"date":"2024-02-13","close":7601.0967},{"date":"2024-02-14","close":7615.8833},{"date":"2024-02-15","close":7630.6714},{"date":"2024-02-16","close":7638.0669},{"date":"2024-02-19","close":7593.7046},{"date":"2024-02-20","close":7593.7046},{"date":"2024-02-21","close":7553.0352},{"date":"2024-02-22","close":7564.125},{"date":"2024-02-23","close":7630.6714},{"date":"2024-02-26","close":7634.3706},{"date":"2024-02-27","close":7641.7622},{"date":"2024-02-28","close":7662.6729},{"date":"2024-02-29","close":7644.0049},{"date":"2024-03-04","close":7685.0815},{"date":"2024-03-05","close":7692.5493},{"date":"2024-03-06","close":7685.0815},{"date":"2024-03-07","close":7670.146},{"date":"2024-03-08","close":7658.9399},{"date":"2024-03-11","close":7580.522},{"date":"2024-03-12","close":7580.522},{"date":"2024-03-13","close":7629.0679},{"date":"2024-03-14","close":7644.0049},{"date":"2024-03-15","close":7692.5493},{"date":"2024-03-18","close":7677.6133},{"date":"2024-03-19","close":7714.9556},{"date":"2024-03-20","close":7744.8291},{"date":"2024-03-21","close":7707.4844},{"date":"2024-03-22","close":7774.7026},{"date":"2024-03-25","close":7823.2495},{"date":"2024-03-26","close":7823.2495},{"date":"2024-03-27","close":7864.3291},{"date":"2024-03-28","close":7860.5513},{"date":"2024-03-29","close":7902.0444},{"date":"2024-04-01","close":7894.4995},{"date":"2024-04-02","close":7890.7271},{"date":"2024-04-03","close":7849.2378},{"date":"2024-04-04","close":7864.3271},{"date":"2024-04-05","close":7849.2378},{"date":"2024-04-08","close":7879.4111},{"date":"2024-04-09","close":7905.8154},{"date":"2024-04-11","close":7932.2183},{"date":"2024-04-12","close":8056.6885},{"date":"2024-04-15","close":8098.1792},{"date":"2024-04-16","close":8090.6357},{"date":"2024-04-17","close":8041.603},{"date":"2024-04-18","close":7951.0771},{"date":"2024-04-19","close":7822.833},{"date":"2024-04-22","close":7803.9771},{"date":"2024-04-23","close":7822.833},{"date":"2024-04-24","close":7860.5513},{"date":"2024-04-25","close":7837.9199},{"date":"2024-04-26","close":7883.1846},{"date":"2024-04-29","close":7931.9463},{"date":"2024-04-30","close":7924.3306},{"date":"2024-05-02","close":7893.853},{"date":"2024-05-03","close":7863.3721},{"date":"2024-05-07","close":7867.1841},{"date":"2024-05-08","close":7897.6606},{"date":"2024-05-09","close":7920.5171},{"date":"2024-05-10","close":7920.5171},{"date":"2024-05-13","close":7935.7588},{"date":"2024-05-14","close":7935.7588},{"date":"2024-05-16","close":7832.8945},{"date":"2024-05-17","close":7859.5625},{"date":"2024-05-20","close":7859.5625},{"date":"2024-05-21","close":7920.5171},{"date":"2024-05-22","close":7924.3306},{"date":"2024-05-23","close":7947.1875},{"date":"2024-05-24","close":7958.6177},{"date":"2024-05-27","close":7958.6177},{"date":"2024-05-28","close":7931.9463},{"date":"2024-05-29","close":7958.6177},{"date":"2024-05-30","close":7980.9355},{"date":"2024-05-31","close":7980.9355},{"date":"2024-06-03","close":7977.0874},{"date":"2024-06-04","close":7977.0874},{"date":"2024-06-05","close":7988.6333},{"date":"2024-06-07","close":8000.1743},{"date":"2024-06-10","close":8057.8975},{"date":"2024-06-11","close":8084.834},{"date":"2024-06-12","close":8100.2271},{"date":"2024-06-13","close":8084.834},{"date":"2024-06-14","close":8115.6177},{"date":"2024-06-17","close":8123.3145},{"date":"2024-06-18","close":8134.8594},{"date":"2024-06-19","close":8150.252},{"date":"2024-06-20","close":8165.6445},{"date":"2024-06-21","close":8181.0361},{"date":"2024-06-24","close":8192.5811},{"date":"2024-06-25","close":8142.5532},{"date":"2024-06-26","close":8207.9736},{"date":"2024-06-27","close":8174.5439},{"date":"2024-06-28","close":8143.4487},{"date":"2024-07-01","close":8151.2236},{"date":"2024-07-02","close":8221.1904},{"date":"2024-07-03","close":8263.9473},{"date":"2024-07-04","close":8221.1904},{"date":"2024-07-05","close":8225.0752},{"date":"2024-07-08","close":8248.3994},{"date":"2024-07-09","close":8244.5127},{"date":"2024-07-10","close":8263.9473},{"date":"2024-07-11","close":8244.5127},{"date":"2024-07-12","close":8236.7363},{"date":"2024-07-15","close":8275.6094},{"date":"2024-07-16","close":8298.9297},{"date":"2024-07-17","close":8279.4951},{"date":"2024-07-18","close":8279.4951},{"date":"2024-07-19","close":8291.1582},{"date":"2024-07-22","close":8248.3994},{"date":"2024-07-23","close":8267.835},{"date":"2024-07-24","close":8248.3994},{"date":"2024-07-25","close":8116.2373},{"date":"2024-07-26","close":8065.7051},{"date":"2024-07-29","close":8127.8975},{"date":"2024-07-30","close":8095.7056},{"date":"2024-07-31","close":8068.2207},{"date":"2024-08-01","close":8107.4829},{"date":"2024-08-02","close":7852.2822},{"date":"2024-08-05","close":7337.9614},{"date":"2024-08-06","close":7710.9424},{"date":"2024-08-07","close":7726.6484},{"date":"2024-08-08","close":7616.7163},{"date":"2024-08-09","close":7777.6846},{"date":"2024-08-12","close":7848.3579},{"date":"2024-08-13","close":7867.9893},{"date":"2024-08-14","close":8001.4785},{"date":"2024-08-16","close":8193.8594},{"date":"2024-08-19","close":8036.8145},{"date":"2024-08-20","close":8091.7812},{"date":"2024-08-21","close":8107.4829},{"date":"2024-08-22","close":8111.4097},{"date":"2024-08-23","close":8107.4829},{"date":"2024-08-26","close":8083.9258},{"date":"2024-08-27","close":8515.2003},{"date":"2024-08-28","close":8127.1147},{"date":"2024-08-29","close":8030.354},{"date":"2024-08-30","close":8058.1133},{"date":"2024-09-02","close":8105.6968},{"date":"2024-09-03","close":8145.356},{"date":"2024-09-04","close":7986.7329},{"date":"2024-09-05","close":7958.9722},{"date":"2024-09-06","close":7907.4219},{"date":"2024-09-09","close":7851.8999},{"date":"2024-09-10","close":7927.2476},{"date":"2024-09-11","close":7935.1782},{"date":"2024-09-12","close":8097.769},{"date":"2024-09-13","close":8077.9434},{"date":"2024-09-19","close":8169.1499},{"date":"2024-09-20","close":8161.2202},{"date":"2024-09-23","close":8208.8057},{"date":"2024-09-24","close":8216.7383},{"date":"2024-09-25","close":8188.9775},{"date":"2024-09-26","close":8232.6006},{"date":"2024-09-27","close":8159.6968},{"date":"2024-09-30","close":8067.5625},{"date":"2024-10-02","close":8075.5737},{"date":"2024-10-04","close":8179.7231},{"date":"2024-10-07","close":8315.9189},{"date":"2024-10-08","close":8303.9014},{"date":"2024-10-10","close":8363.9854},{"date":"2024-10-11","close":8363.9854},{"date":"2024-10-14","close":8436.0918},{"date":"2024-10-15","close":8468.1357},{"date":"2024-10-16","close":8476.1475},{"date":"2024-10-17","close":8528.2236},{"date":"2024-10-18","close":8540.2402},{"date":"2024-10-21","close":8604.3311},{"date":"2024-10-22","close":8640.3848},{"date":"2024-10-23","close":8672.4307},{"date":"2024-10-24","close":8632.373},{"date":"2024-10-25","close":8712.4873},{"date":"2024-10-28","close":8748.5381},{"date":"2024-10-29","close":8720.498},{"date":"2024-10-30","close":9236.5423},{"date":"2024-10-31","close":8654.9482},{"date":"2024-11-01","close":8594.2559},{"date":"2024-11-04","close":8557.8379},{"date":"2024-11-05","close":9060.9386},{"date":"2024-11-06","close":8865.3545},{"date":"2024-11-07","close":8905.8164},{"date":"2024-11-08","close":8877.4951},{"date":"2024-11-11","close":8922.0029},{"date":"2024-11-12","close":8986.7412},{"date":"2024-11-13","close":8990.79},{"date":"2024-11-14","close":9015.0654},{"date":"2024-11-15","close":8917.9561},{"date":"2024-11-18","close":8776.3369},{"date":"2024-11-19","close":8772.2891},{"date":"2024-11-20","close":8776.3369},{"date":"2024-11-21","close":8800.6133},{"date":"2024-11-22","close":8873.4463},{"date":"2024-11-25","close":8881.5381},{"date":"2024-11-26","close":8877.4951},{"date":"2024-11-27","close":8893.6807},{"date":"2024-11-28","close":8873.2422},{"date":"2024-11-29","close":8873.2422},{"date":"2024-12-02","close":8914.1133},{"date":"2024-12-03","close":8954.9854},{"date":"2024-12-04","close":9004.0312},{"date":"2024-12-05","close":9024.4668},{"date":"2024-12-06","close":9073.5127},{"date":"2024-12-09","close":9179.7803},{"date":"2024-12-10","close":9130.7314},{"date":"2024-12-11","close":9159.3418},{"date":"2024-12-12","close":9187.9551},{"date":"2024-12-13","close":9196.1309},{"date":"2024-12-16","close":9216.5654},{"date":"2024-12-17","close":9224.7402},{"date":"2024-12-18","close":9224.7402},{"date":"2024-12-19","close":9290.1328},{"date":"2024-12-20","close":9236.999},{"date":"2024-12-23","close":9469.9697},{"date":"2024-12-24","close":9506.7549},{"date":"2024-12-26","close":9653.8906},{"date":"2024-12-27","close":9639.8545},{"date":"2024-12-30","close":9598.5713},{"date":"2025-01-02","close":9557.2852},{"date":"2025-01-03","close":9536.6426},{"date":"2025-01-06","close":9635.7266},{"date":"2025-01-07","close":9553.1602},{"date":"2025-01-08","close":9511.876},{"date":"2025-01-09","close":9532.5127},{"date":"2025-01-10","close":9544.9023},{"date":"2025-01-13","close":9487.1045},{"date":"2025-01-14","close":9520.1309},{"date":"2025-01-15","close":9462.332},{"date":"2025-01-16","close":9606.8252},{"date":"2025-01-17","close":9594.4424},{"date":"2025-01-20","close":9697.6533},{"date":"2025-01-21","close":9623.3418},{"date":"2025-01-22","close":9656.3682},{"date":"2025-01-23","close":9677.0107},{"date":"2025-01-24","close":9653.6572},{"date":"2025-01-31","close":9745.3994},{"date":"2025-02-03","close":9687.0205},{"date":"2025-02-04","close":9766.251},{"date":"2025-02-05","close":9703.6973},{"date":"2025-02-06","close":9787.1006},{"date":"2025-02-07","close":9816.291},{"date":"2025-02-10","close":9820.458},{"date":"2025-02-11","close":9841.3105},{"date":"2025-02-12","close":9874.6709},{"date":"2025-02-13","close":9853.8203},{"date":"2025-02-14","close":9853.8203},{"date":"2025-02-17","close":9853.8203},{"date":"2025-02-18","close":9857.9912},{"date":"2025-02-19","close":9828.8008},{"date":"2025-02-20","close":9803.7803},{"date":"2025-02-21","close":9816.291},{"date":"2025-02-24","close":9636.9785},{"date":"2025-02-25","close":9541.0664},{"date":"2025-02-26","close":9511.8779},{"date":"2025-02-27","close":9582.6426},{"date":"2025-02-28","close":9426.79},{"date":"2025-03-04","close":9397.3086},{"date":"2025-03-05","close":9376.2451},{"date":"2025-03-06","close":9338.3369},{"date":"2025-03-07","close":9127.7314},{"date":"2025-03-10","close":9178.2744},{"date":"2025-03-11","close":8912.9102},{"date":"2025-03-12","close":8874.999},{"date":"2025-03-13","close":8874.999},{"date":"2025-03-14","close":8891.8486},{"date":"2025-03-17","close":8933.9688},{"date":"2025-03-18","close":9051.9092},{"date":"2025-03-19","close":8946.6045},{"date":"2025-03-20","close":9127.7314},{"date":"2025-03-21","close":9068.7578},{"date":"2025-03-24","close":9127.7314},{"date":"2025-03-25","close":9199.335},{"date":"2025-03-26","close":9195.1211},{"date":"2025-03-27","close":9140.3662},{"date":"2025-03-28","close":9126.751},{"date":"2025-03-31","close":8948.043},{"date":"2025-04-01","close":9007.6123},{"date":"2025-04-02","close":9050.1621},{"date":"2025-04-03","close":8892.7305},{"date":"2025-04-04","close":8560.8486},{"date":"2025-04-07","close":7794.9668},{"date":"2025-04-08","close":8356.6123},{"date":"2025-04-09","close":8067.2793},{"date":"2025-04-10","close":8875.7109},{"date":"2025-04-11","close":8731.0439},{"date":"2025-04-14","close":8705.5146},{"date":"2025-04-15","close":8624.6709},{"date":"2025-04-16","close":8492.7725},{"date":"2025-04-17","close":8471.4971},{"date":"2025-04-18","close":8445.9668},{"date":"2025-04-21","close":8322.5752},{"date":"2025-04-22","close":8292.79},{"date":"2025-04-23","close":8488.5156},{"date":"2025-04-24","close":8548.083},{"date":"2025-04-25","close":8679.9863},{"date":"2025-04-28","close":8714.0254},{"date":"2025-04-29","close":8732.9336},{"date":"2025-04-30","close":8595.4092},{"date":"2025-05-02","close":8569.6221},{"date":"2025-05-07","close":8522.3486},{"date":"2025-05-08","close":8530.9424},{"date":"2025-05-09","close":8530.9424},{"date":"2025-05-12","close":8569.6221},{"date":"2025-05-13","close":8604.0049},{"date":"2025-05-14","close":8655.5781},{"date":"2025-05-15","close":8526.6455},{"date":"2025-05-16","close":8496.5605},{"date":"2025-05-19","close":8487.9648},{"date":"2025-05-20","close":8509.4541},{"date":"2025-05-21","close":8475.0732},{"date":"2025-05-22","close":8389.1182},{"date":"2025-05-23","close":8363.332},{"date":"2025-05-26","close":8316.0576},{"date":"2025-05-27","close":8354.7383},{"date":"2025-05-28","close":8436.3955},{"date":"2025-05-29","close":8499.7705},{"date":"2025-05-30","close":8443.3379},{"date":"2025-06-02","close":8421.6338},{"date":"2025-06-04","close":8482.4072},{"date":"2025-06-05","close":8417.292},{"date":"2025-06-09","close":8391.2461},{"date":"2025-06-10","close":8469.3857},{"date":"2025-06-11","close":8512.7959},{"date":"2025-06-12","close":8456.3633},{"date":"2025-06-13","close":8439.0},{"date":"2025-06-16","close":8486.751},{"date":"2025-06-17","close":8482.4072},{"date":"2025-06-18","close":8534.5029},{"date":"2025-06-19","close":8569.2295},{"date":"2025-06-20","close":8530.1602},{"date":"2025-06-23","close":8569.2295},{"date":"2025-06-24","close":8547.5254},{"date":"2025-06-25","close":8573.5693},{"date":"2025-06-26","close":8551.8652},{"date":"2025-06-27","close":8555.373},{"date":"2025-06-30","close":8546.6035},{"date":"2025-07-01","close":8489.5977},{"date":"2025-07-02","close":8555.373},{"date":"2025-07-03","close":8581.6846},{"date":"2025-07-04","close":8616.7656},{"date":"2025-07-07","close":8634.3057},{"date":"2025-07-08","close":8643.0762},{"date":"2025-07-09","close":8700.083},{"date":"2025-07-10","close":8704.4678},{"date":"2025-07-11","close":8708.8516},{"date":"2025-07-14","close":8708.8535},{"date":"2025-07-15","close":8800.9395},{"date":"2025-07-16","close":8779.0137},{"date":"2025-07-17","close":8853.5615},{"date":"2025-07-18","close":8862.332},{"date":"2025-07-21","close":8844.793},{"date":"2025-07-22","close":8840.4072},{"date":"2025-07-23","close":8787.7842},{"date":"2025-07-24","close":8752.7041},{"date":"2025-07-25","close":8796.5537},{"date":"2025-07-28","close":8769.7344},{"date":"2025-07-29","close":8839.1992},{"date":"2025-07-30","close":8783.0713},{"date":"2025-07-31","close":8857.6152},{"date":"2025-08-01","close":8813.7646},{"date":"2025-08-04","close":8739.2207},{"date":"2025-08-05","close":8787.4551},{"date":"2025-08-06","close":8774.3018},{"date":"2025-08-07","close":8761.1465},{"date":"2025-08-08","close":8804.9941},{"date":"2025-08-11","close":8835.6914},{"date":"2025-08-12","close":8822.5342},{"date":"2025-08-13","close":8813.7646},{"date":"2025-08-14","close":8822.5342},{"date":"2025-08-18","close":8809.3809},{"date":"2025-08-19","close":8818.1504},{"date":"2025-08-20","close":8804.9941},{"date":"2025-08-21","close":8809.3809},{"date":"2025-08-22","close":8774.3018},{"date":"2025-08-25","close":8800.6104},{"date":"2025-08-26","close":8835.6914},{"date":"2025-08-27","close":8879.5391},{"date":"2025-08-28","close":8831.7061},{"date":"2025-08-29","close":8858.2803},{"date":"2025-09-01","close":8738.9629},{"date":"2025-09-02","close":8844.9932},{"date":"2025-09-03","close":8831.7061},{"date":"2025-09-04","close":8853.8516},{"date":"2025-09-05","close":8898.1416},{"date":"2025-09-08","close":8898.1416},{"date":"2025-09-09","close":8902.5713},{"date":"2025-09-10","close":8911.4277},{"date":"2025-09-11","close":8924.7168},{"date":"2025-09-12","close":8955.7207},{"date":"2025-09-15","close":8982.2969},{"date":"2025-09-16","close":8951.292},{"date":"2025-09-17","close":8938.0039},{"date":"2025-09-18","close":8995.584},{"date":"2025-09-19","close":9031.0156},{"date":"2025-09-22","close":9048.7344},{"date":"2025-09-23","close":9084.166},{"date":"2025-09-24","close":9070.8789},{"date":"2025-09-25","close":9093.0225},{"date":"2025-09-26","close":9150.6025},{"date":"2025-09-29","close":9144.3418},{"date":"2025-09-30","close":9157.7617},{"date":"2025-10-01","close":9130.9189},{"date":"2025-10-02","close":9153.2861},{"date":"2025-10-10","close":9350.1328},{"date":"2025-10-13","close":9314.3428},{"date":"2025-10-14","close":9359.0801},{"date":"2025-10-15","close":9327.7637},{"date":"2025-10-16","close":9336.7119},{"date":"2025-10-17","close":9341.1855},{"date":"2025-10-20","close":9448.5547},{"date":"2025-10-21","close":9573.8193},{"date":"2025-10-22","close":9609.6104},{"date":"2025-10-23","close":9623.0303},{"date":"2025-10-24","close":9694.6104},{"date":"2025-10-27","close":9725.9277},{"date":"2025-10-28","close":9708.0322},{"date":"2025-10-29","close":9734.873},{"date":"2025-10-30","close":9625.5156},{"date":"2025-10-31","close":9639.0723},{"date":"2025-11-03","close":9648.1094},{"date":"2025-11-04","close":9679.7441},{"date":"2025-11-05","close":9747.5293},{"date":"2025-11-06","close":9797.2373},{"date":"2025-11-07","close":9833.3877},{"date":"2025-11-10","close":9842.4287},{"date":"2025-11-11","close":9919.252},{"date":"2025-11-12","close":9996.0752},{"date":"2025-11-13","close":10000.5938},{"date":"2025-11-14","close":9824.3525},{"date":"2025-11-17","close":9878.5811},{"date":"2025-11-18","close":9828.8711},{"date":"2025-11-19","close":9810.793},{"date":"2025-11-20","close":9964.4414},{"date":"2025-11-21","close":9828.8711},{"date":"2025-11-24","close":9946.3643},{"date":"2025-11-25","close":10018.6689},{"date":"2025-11-26","close":10023.1895},{"date":"2025-11-27","close":10134.1514},{"date":"2025-11-28","close":10024.1025},{"date":"2025-12-01","close":10014.9727},{"date":"2025-12-02","close":10037.7949},{"date":"2025-12-03","close":10074.3135},{"date":"2025-12-04","close":10101.7012},{"date":"2025-12-05","close":10124.5254},{"date":"2025-12-08","close":10119.96},{"date":"2025-12-09","close":10110.8311},{"date":"2025-12-10","close":10124.5254},{"date":"2025-12-11","close":10060.6182},{"date":"2025-12-12","close":10138.2197},{"date":"2025-12-15","close":10142.7842},{"date":"2025-12-16","close":10115.3945},{"date":"2025-12-17","close":10192.9961},{"date":"2025-12-18","close":10202.126},{"date":"2025-12-19","close":10206.6904},{"date":"2025-12-22","close":10366.4551},{"date":"2025-12-23","close":10393.8418},{"date":"2025-12-24","close":10234.0781},{"date":"2025-12-26","close":10170.1719},{"date":"2025-12-29","close":10089.0186},{"date":"2025-12-30","close":10089.0186},{"date":"2026-01-02","close":10112.0732},{"date":"2026-01-05","close":10135.1289},{"date":"2026-01-06","close":10158.1836},{"date":"2026-01-07","close":10204.2949},{"date":"2026-01-08","close":10213.5156},{"date":"2026-01-09","close":10296.5146},{"date":"2026-01-12","close":10333.4053},{"date":"2026-01-13","close":10421.0146},{"date":"2026-01-14","close":10448.6807},{"date":"2026-01-15","close":10416.4033},{"date":"2026-01-16","close":10444.0693},{"date":"2026-01-19","close":10469.9473},{"date":"2026-01-20","close":10397.959},{"date":"2026-01-21","close":10314.96},{"date":"2026-01-22","close":10379.5137},{"date":"2026-01-23","close":10425.625},{"date":"2026-01-26","close":10231.9609},{"date":"2026-01-27","close":10351.8486},{"date":"2026-01-28","close":10231.9609},{"date":"2026-01-29","close":10191.9004},{"date":"2026-01-30","close":10191.9014},{"date":"2026-02-02","close":10247.7969},{"date":"2026-02-03","close":10340.96},{"date":"2026-02-04","close":10294.3789},{"date":"2026-02-05","close":10261.7725},{"date":"2026-02-06","close":10173.2686},{"date":"2026-02-09","close":10322.3281},{"date":"2026-02-10","close":10350.2764},{"date":"2026-02-11","close":10322.3281},{"date":"2026-02-12","close":10285.0625},{"date":"2026-02-13","close":10098.7393},{"date":"2026-02-19","close":10243.1406},{"date":"2026-02-20","close":10191.9014},{"date":"2026-02-23","close":10154.6367},{"date":"2026-02-24","close":10163.9512},{"date":"2026-02-25","close":10145.3213},{"date":"2026-02-26","close":10126.499},{"date":"2026-02-27","close":10107.6748},{"date":"2026-03-03","close":10324.1338},{"date":"2026-03-04","close":10328.8398},{"date":"2026-03-05","close":10399.4238},{"date":"2026-03-06","close":10465.3027},{"date":"2026-03-09","close":10399.4238},{"date":"2026-03-10","close":10460.5967},{"date":"2026-03-11","close":10455.8916},{"date":"2026-03-12","close":10512.3584},{"date":"2026-03-13","close":10521.7695},{"date":"2026-03-16","close":10550.0049},{"date":"2026-03-17","close":10597.0605},{"date":"2026-03-18","close":10662.9385},{"date":"2026-03-19","close":10615.8818},{"date":"2026-03-20","close":10564.1211},{"date":"2026-03-23","close":10365.2588},{"date":"2026-03-24","close":10374.5762},{"date":"2026-03-25","close":10416.5029},{"date":"2026-03-26","close":10458.4297},{"date":"2026-03-27","close":10407.1855},{"date":"2026-03-30","close":10254.707},{"date":"2026-03-31","close":10362.9482},{"date":"2026-04-01","close":10419.4219},{"date":"2026-04-02","close":10438.2471},{"date":"2026-04-03","close":10697.8047},{"date":"2026-04-06","close":10494.7207},{"date":"2026-04-07","close":10518.251},{"date":"2026-04-08","close":10574.7256},{"date":"2026-04-09","close":10490.0146},{"date":"2026-04-10","close":10537.0752},{"date":"2026-04-13","close":10532.3701},{"date":"2026-04-14","close":10546.4893},{"date":"2026-04-15","close":10499.4277},{"date":"2026-04-16","close":10504.1338},{"date":"2026-04-17","close":10513.5449},{"date":"2026-04-20","close":10570.0195},{"date":"2026-04-21","close":10593.5508},{"date":"2026-04-22","close":10654.7285},{"date":"2026-04-23","close":10720.6162},{"date":"2026-04-24","close":10744.1455},{"date":"2026-04-27","close":10748.8525},{"date":"2026-04-28","close":10748.8525},{"date":"2026-04-29","close":10781.1777},{"date":"2026-04-30","close":10790.6846},{"date":"2026-05-04","close":10781.1777},{"date":"2026-05-06","close":10724.1348},{"date":"2026-05-07","close":10695.6133},{"date":"2026-05-08","close":10790.6846},{"date":"2026-05-11","close":10938.1455},{"date":"2026-05-12","close":10986.1631},{"date":"2026-05-13","close":11111.0049},{"date":"2026-05-14","close":11106.2031},{"date":"2026-05-15","close":11024.5752},{"date":"2026-05-18","close":10966.9561},{"date":"2026-05-19","close":11014.9727},{"date":"2026-05-20","close":11038.9805},{"date":"2026-05-21","close":11144.6162},{"date":"2026-05-22","close":11149.4189},{"date":"2026-05-26","close":11264.6582},{"date":"2026-05-27","close":11202.2373},{"date":"2026-05-28","close":11247.8291},{"date":"2026-05-29","close":11247.8291},{"date":"2026-06-01","close":11344.8359},{"date":"2026-06-02","close":11197.7217},{"date":"2026-06-04","close":11293.7568},{"date":"2026-06-05","close":11380.1885},{"date":"2026-06-08","close":11221.7305},{"date":"2026-06-09","close":11221.7305},{"date":"2026-06-10","close":11154.5059},{"date":"2026-06-11","close":11116.0918},{"date":"2026-06-12","close":11250.541},{"date":"2026-06-15","close":11451.542},{"date":"2026-06-16","close":11436.9902},{"date":"2026-06-17","close":11427.29},{"date":"2026-06-18","close":11466.0928},{"date":"2026-06-19","close":11601.0693},{"date":"2026-06-22","close":11786.2119},{"date":"2026-06-23","close":11664.9541},{"date":"2026-06-24","close":11650.4033},{"date":"2026-06-25","close":11737.709},{"date":"2026-06-26","close":11380.1885},{"date":"2026-06-29","close":11686.291},{"date":"2026-06-30","close":11789.1885},{"date":"2026-07-01","close":11936.1865},{"date":"2026-07-02","close":11843.0879},{"date":"2026-07-03","close":11627.585},{"date":"2026-07-06","close":11569.373},{"date":"2026-07-07","close":11535.417},{"date":"2026-07-08","close":11263.7666},{"date":"2026-07-09","close":11346.2334},{"date":"2026-07-10","close":11452.9531},{"date":"2026-07-13","close":11409.2939},{"date":"2026-07-14","close":11312.2764},{"date":"2026-07-15","close":11399.5918},{"date":"2026-07-16","close":11268.6182},{"date":"2026-07-20","close":10933.9072},{"date":"2026-07-21","close":11011.5205},{"date":"2026-07-22","close":10996.9688},{"date":"2026-07-23","close":10929.0566},{"date":"2026-07-24","close":10827.1875},{"date":"2026-07-27","close":10885.3975},{"date":"2026-07-28","close":10710.7656},{"date":"2026-07-29","close":10599.1953},{"date":"2026-07-30","close":10360.043},{"date":"2026-07-31","close":10619.7783},{"date":"2026-08-03","close":10614.8779},{"date":"2026-08-04","close":10722.6924},{"date":"2026-08-05","close":10776.6006},{"date":"2026-08-06","close":10707.9912},{"date":"2026-08-07","close":10727.5938},{"date":"2026-08-10","close":10781.502},{"date":"2026-08-11","close":10781.502},{"date":"2026-08-12","close":10781.502},{"date":"2026-08-13","close":10761.8994},{"date":"2026-08-14","close":10806.0049},{"date":"2026-08-18","close":10683.4873},{"date":"2026-08-19","close":10605.0771},{"date":"2026-08-20","close":10658.9844},{"date":"2026-08-21","close":10575.6729},{"date":"2026-08-24","close":10541.3682},{"date":"2026-08-25","close":10502.1621},{"date":"2026-08-26","close":10600.1758},{"date":"2026-08-27","close":10629.5801},{"date":"2026-08-28","close":10721.6494},{"date":"2026-08-31","close":10573.1504},{"date":"2026-09-01","close":10543.4502},{"date":"2026-09-02","close":10484.0508},{"date":"2026-09-03","close":10439.501},{"date":"2026-09-04","close":10484.0508},{"date":"2026-09-07","close":10399.9014},{"date":"2026-09-08","close":10380.1016},{"date":"2026-09-09","close":10295.9521},{"date":"2026-09-10","close":10300.9014},{"date":"2026-09-11","close":10350.4014},{"date":"2026-09-14","close":10219.7216},{"date":"2026-09-15","close":10301.892},{"date":"2026-09-16","close":10415.7416},{"date":"2026-09-17","close":10558.3005},{"date":"2026-09-18","close":10651.3603},{"date":"2026-09-21","close":10718.6801},{"date":"2026-09-22","close":10616.7099},{"date":"2026-09-23","close":10563.2507},{"date":"2026-09-28","close":10583.0505},{"date":"2026-09-29","close":10665.0},{"date":"2026-09-30","close":10705.0},{"date":"2026-10-01","close":10790.0},{"date":"2026-10-02","close":10705.0},{"date":"2026-10-06","close":10660.0},{"date":"2026-10-07","close":10640.0},{"date":"2026-10-08","close":10630.0},{"date":"2026-10-12","close":10595.0},{"date":"2026-10-13","close":10595.0},{"date":"2026-10-14","close":10600.0},{"date":"2026-10-15","close":10530.0},{"date":"2026-10-16","close":10640.0},{"date":"2026-10-19","close":10470.0},{"date":"2026-10-20","close":10440.0},{"date":"2026-10-21","close":10440.0},{"date":"2026-10-22","close":10390.0},{"date":"2026-10-23","close":10275.0}],"chart_data":[{"date":"2024-10-23","open":8648,"high":8681,"low":8648,"close":8672,"volume":320180},{"date":"2024-10-24","open":8646,"high":8650,"low":8604,"close":8632,"volume":254977},{"date":"2024-10-25","open":8639,"high":8717,"low":8639,"close":8712,"volume":255627},{"date":"2024-10-28","open":8723,"high":8770,"low":8723,"close":8749,"volume":425424},{"date":"2024-10-29","open":8733,"high":8733,"low":8692,"close":8720,"volume":343879},{"date":"2024-10-30","open":9290,"high":9290,"low":9208,"close":9237,"volume":144540},{"date":"2024-10-31","open":8719,"high":8719,"low":8647,"close":8655,"volume":198854},{"date":"2024-11-01","open":8602,"high":8602,"low":8529,"close":8594,"volume":334248},{"date":"2024-11-04","open":8596,"high":8599,"low":8555,"close":8558,"volume":246530},{"date":"2024-11-05","open":9040,"high":9075,"low":9031,"close":9061,"volume":317282},{"date":"2024-11-06","open":8665,"high":8865,"low":8658,"close":8865,"volume":806413},{"date":"2024-11-07","open":8974,"high":8974,"low":8906,"close":8906,"volume":497899},{"date":"2024-11-08","open":8902,"high":8917,"low":8850,"close":8877,"volume":289321},{"date":"2024-11-11","open":8887,"high":8946,"low":8887,"close":8922,"volume":328234},{"date":"2024-11-12","open":8934,"high":8991,"low":8934,"close":8987,"volume":259697},{"date":"2024-11-13","open":8991,"high":9064,"low":8987,"close":8991,"volume":271303},{"date":"2024-11-14","open":8991,"high":9037,"low":8991,"close":9015,"volume":205901},{"date":"2024-11-15","open":8992,"high":9016,"low":8918,"close":8918,"volume":294824},{"date":"2024-11-18","open":8885,"high":8885,"low":8733,"close":8776,"volume":377499},{"date":"2024-11-19","open":8831,"high":8831,"low":8747,"close":8772,"volume":220888},{"date":"2024-11-20","open":8787,"high":8796,"low":8767,"close":8776,"volume":247187},{"date":"2024-11-21","open":8784,"high":8835,"low":8776,"close":8801,"volume":203287},{"date":"2024-11-22","open":8811,"high":8873,"low":8797,"close":8873,"volume":312205},{"date":"2024-11-25","open":8903,"high":8903,"low":8859,"close":8882,"volume":535479},{"date":"2024-11-26","open":8880,"high":8914,"low":8850,"close":8877,"volume":442895},{"date":"2024-11-27","open":8879,"high":8901,"low":8869,"close":8894,"volume":304633},{"date":"2024-11-28","open":8857,"high":8885,"low":8849,"close":8873,"volume":218491},{"date":"2024-11-29","open":8873,"high":8890,"low":8865,"close":8873,"volume":148837},{"date":"2024-12-02","open":8873,"high":8952,"low":8873,"close":8914,"volume":274690},{"date":"2024-12-03","open":8955,"high":8975,"low":8935,"close":8955,"volume":226119},{"date":"2024-12-04","open":8964,"high":9022,"low":8956,"close":9004,"volume":458758},{"date":"2024-12-05","open":9008,"high":9034,"low":9008,"close":9024,"volume":228540},{"date":"2024-12-06","open":9035,"high":9120,"low":9021,"close":9074,"volume":341269},{"date":"2024-12-09","open":9139,"high":9192,"low":9090,"close":9180,"volume":456710},{"date":"2024-12-10","open":9174,"high":9174,"low":9123,"close":9131,"volume":273069},{"date":"2024-12-11","open":9159,"high":9183,"low":9155,"close":9159,"volume":171188},{"date":"2024-12-12","open":9171,"high":9207,"low":9168,"close":9188,"volume":228340},{"date":"2024-12-13","open":9186,"high":9205,"low":9179,"close":9196,"volume":166488},{"date":"2024-12-16","open":9195,"high":9221,"low":9160,"close":9217,"volume":238138},{"date":"2024-12-17","open":9249,"high":9253,"low":9211,"close":9225,"volume":299115},{"date":"2024-12-18","open":9225,"high":9233,"low":9192,"close":9225,"volume":191341},{"date":"2024-12-19","open":9240,"high":9299,"low":9231,"close":9290,"volume":600555},{"date":"2024-12-20","open":9292,"high":9313,"low":9206,"close":9237,"volume":807659},{"date":"2024-12-23","open":9330,"high":9470,"low":9330,"close":9470,"volume":302053},{"date":"2024-12-24","open":9584,"high":9593,"low":9476,"close":9507,"volume":440431},{"date":"2024-12-26","open":9538,"high":9654,"low":9534,"close":9654,"volume":476236},{"date":"2024-12-27","open":9680,"high":9735,"low":9635,"close":9640,"volume":394354},{"date":"2024-12-30","open":9641,"high":9641,"low":9558,"close":9599,"volume":326505},{"date":"2025-01-02","open":9571,"high":9571,"low":9529,"close":9557,"volume":355733},{"date":"2025-01-03","open":9546,"high":9550,"low":9496,"close":9537,"volume":273690},{"date":"2025-01-06","open":9586,"high":9661,"low":9586,"close":9636,"volume":397746},{"date":"2025-01-07","open":9629,"high":9654,"low":9508,"close":9553,"volume":463130},{"date":"2025-01-08","open":9547,"high":9547,"low":9490,"close":9512,"volume":297363},{"date":"2025-01-09","open":9507,"high":9536,"low":9507,"close":9533,"volume":187137},{"date":"2025-01-10","open":9529,"high":9552,"low":9470,"close":9545,"volume":273585},{"date":"2025-01-13","open":9535,"high":9535,"low":9456,"close":9487,"volume":267083},{"date":"2025-01-14","open":9489,"high":9530,"low":9467,"close":9520,"volume":206209},{"date":"2025-01-15","open":9520,"high":9553,"low":9438,"close":9462,"volume":247248},{"date":"2025-01-16","open":9572,"high":9612,"low":9553,"close":9607,"volume":182136},{"date":"2025-01-17","open":9566,"high":9594,"low":9533,"close":9594,"volume":199964},{"date":"2025-01-20","open":9615,"high":9723,"low":9611,"close":9698,"volume":306531},{"date":"2025-01-21","open":9684,"high":9684,"low":9574,"close":9623,"volume":545035},{"date":"2025-01-22","open":9671,"high":9676,"low":9602,"close":9656,"volume":302970},{"date":"2025-01-23","open":9665,"high":9685,"low":9653,"close":9677,"volume":368021},{"date":"2025-01-24","open":9649,"high":9708,"low":9642,"close":9654,"volume":437272},{"date":"2025-01-31","open":9649,"high":9764,"low":9637,"close":9745,"volume":344460},{"date":"2025-02-03","open":9729,"high":9743,"low":9658,"close":9687,"volume":368504},{"date":"2025-02-04","open":9710,"high":9788,"low":9710,"close":9766,"volume":267476},{"date":"2025-02-05","open":9758,"high":9791,"low":9704,"close":9704,"volume":462229},{"date":"2025-02-06","open":9709,"high":9802,"low":9709,"close":9787,"volume":283537},{"date":"2025-02-07","open":9801,"high":9821,"low":9760,"close":9816,"volume":187798},{"date":"2025-02-10","open":9815,"high":9828,"low":9786,"close":9820,"volume":207482},{"date":"2025-02-11","open":9821,"high":9860,"low":9821,"close":9841,"volume":252098},{"date":"2025-02-12","open":9841,"high":9878,"low":9838,"close":9875,"volume":272517},{"date":"2025-02-13","open":9878,"high":9903,"low":9841,"close":9854,"volume":341213},{"date":"2025-02-14","open":9921,"high":9921,"low":9837,"close":9854,"volume":364213},{"date":"2025-02-17","open":9844,"high":9854,"low":9824,"close":9854,"volume":362010},{"date":"2025-02-18","open":9847,"high":9873,"low":9837,"close":9858,"volume":322115},{"date":"2025-02-19","open":9841,"high":9855,"low":9821,"close":9829,"volume":401922},{"date":"2025-02-20","open":9834,"high":9841,"low":9782,"close":9804,"volume":387579},{"date":"2025-02-21","open":9804,"high":9821,"low":9773,"close":9816,"volume":385644},{"date":"2025-02-24","open":9695,"high":9713,"low":9607,"close":9637,"volume":696546},{"date":"2025-02-25","open":9541,"high":9575,"low":9525,"close":9541,"volume":380490},{"date":"2025-02-26","open":9525,"high":9525,"low":9397,"close":9512,"volume":363183},{"date":"2025-02-27","open":9528,"high":9583,"low":9482,"close":9583,"volume":230218},{"date":"2025-02-28","open":9409,"high":9437,"low":9372,"close":9427,"volume":458521},{"date":"2025-03-04","open":9406,"high":9419,"low":9264,"close":9397,"volume":415660},{"date":"2025-03-05","open":9394,"high":9399,"low":9338,"close":9376,"volume":310673},{"date":"2025-03-06","open":9380,"high":9385,"low":9297,"close":9338,"volume":308092},{"date":"2025-03-07","open":9269,"high":9274,"low":9128,"close":9128,"volume":527077},{"date":"2025-03-10","open":9112,"high":9227,"low":9097,"close":9178,"volume":277269},{"date":"2025-03-11","open":8833,"high":8949,"low":8769,"close":8913,"volume":946737},{"date":"2025-03-12","open":8912,"high":8958,"low":8875,"close":8875,"volume":273560},{"date":"2025-03-13","open":8909,"high":9009,"low":8850,"close":8875,"volume":268335},{"date":"2025-03-14","open":8864,"high":8914,"low":8837,"close":8892,"volume":185477},{"date":"2025-03-17","open":8975,"high":8975,"low":8922,"close":8934,"volume":248000},{"date":"2025-03-18","open":9019,"high":9052,"low":8963,"close":9052,"volume":255186},{"date":"2025-03-19","open":8920,"high":8957,"low":8908,"close":8947,"volume":261676},{"date":"2025-03-20","open":9070,"high":9151,"low":9044,"close":9128,"volume":245146},{"date":"2025-03-21","open":9098,"high":9145,"low":9064,"close":9069,"volume":253738},{"date":"2025-03-24","open":9089,"high":9147,"low":9089,"close":9128,"volume":185203},{"date":"2025-03-25","open":9138,"high":9204,"low":9138,"close":9199,"volume":286749},{"date":"2025-03-26","open":9293,"high":9293,"low":9138,"close":9195,"volume":283743},{"date":"2025-03-27","open":9151,"high":9164,"low":9111,"close":9140,"volume":228853},{"date":"2025-03-28","open":9140,"high":9140,"low":9104,"close":9127,"volume":129644},{"date":"2025-03-31","open":8963,"high":8963,"low":8895,"close":8948,"volume":230436},{"date":"2025-04-01","open":8978,"high":9039,"low":8978,"close":9008,"volume":128936},{"date":"2025-04-02","open":9042,"high":9186,"low":9006,"close":9050,"volume":133413},{"date":"2025-04-03","open":8936,"high":8941,"low":8676,"close":8893,"volume":393018},{"date":"2025-04-04","open":8647,"high":8707,"low":8494,"close":8561,"volume":722912},{"date":"2025-04-07","open":7849,"high":8255,"low":7755,"close":7795,"volume":1267684},{"date":"2025-04-08","open":8283,"high":8386,"low":8278,"close":8357,"volume":533108},{"date":"2025-04-09","open":8089,"high":8140,"low":7965,"close":8067,"volume":434874},{"date":"2025-04-10","open":8911,"high":8935,"low":8821,"close":8876,"volume":469825},{"date":"2025-04-11","open":8586,"high":8731,"low":8430,"close":8731,"volume":262336},{"date":"2025-04-14","open":8731,"high":8739,"low":8681,"close":8706,"volume":194409},{"date":"2025-04-15","open":8780,"high":8780,"low":8602,"close":8625,"volume":190083},{"date":"2025-04-16","open":8578,"high":8613,"low":8466,"close":8493,"volume":246239},{"date":"2025-04-17","open":8467,"high":8476,"low":8284,"close":8471,"volume":207232},{"date":"2025-04-18","open":8471,"high":8471,"low":8407,"close":8446,"volume":127302},{"date":"2025-04-21","open":8445,"high":8445,"low":8255,"close":8323,"volume":209093},{"date":"2025-04-22","open":8298,"high":8362,"low":8272,"close":8293,"volume":234817},{"date":"2025-04-23","open":8639,"high":8639,"low":8467,"close":8489,"volume":231175},{"date":"2025-04-24","open":8569,"high":8578,"low":8514,"close":8548,"volume":154535},{"date":"2025-04-25","open":8638,"high":8697,"low":8612,"close":8680,"volume":219788},{"date":"2025-04-28","open":8714,"high":8727,"low":8652,"close":8714,"volume":343146},{"date":"2025-04-29","open":8717,"high":8764,"low":8655,"close":8733,"volume":157604},{"date":"2025-04-30","open":8699,"high":8702,"low":8574,"close":8595,"volume":186358},{"date":"2025-05-02","open":8722,"high":8738,"low":8570,"close":8570,"volume":178272},{"date":"2025-05-07","open":8405,"high":8539,"low":8393,"close":8522,"volume":264170},{"date":"2025-05-08","open":8590,"high":8590,"low":8474,"close":8531,"volume":306431},{"date":"2025-05-09","open":8535,"high":8607,"low":8513,"close":8531,"volume":200085},{"date":"2025-05-12","open":8528,"high":8581,"low":8459,"close":8570,"volume":294047},{"date":"2025-05-13","open":8646,"high":8646,"low":8596,"close":8604,"volume":311351},{"date":"2025-05-14","open":8623,"high":8660,"low":8606,"close":8656,"volume":250949},{"date":"2025-05-15","open":8626,"high":8626,"low":8510,"close":8527,"volume":297037},{"date":"2025-05-16","open":8548,"high":8548,"low":8487,"close":8497,"volume":210618},{"date":"2025-05-19","open":8488,"high":8528,"low":8459,"close":8488,"volume":216380},{"date":"2025-05-20","open":8509,"high":8551,"low":8504,"close":8509,"volume":140575},{"date":"2025-05-21","open":8497,"high":8510,"low":8465,"close":8475,"volume":150824},{"date":"2025-05-22","open":8459,"high":8459,"low":8330,"close":8389,"volume":185417},{"date":"2025-05-23","open":8424,"high":8444,"low":8363,"close":8363,"volume":174607},{"date":"2025-05-26","open":8364,"high":8364,"low":8299,"close":8316,"volume":200464},{"date":"2025-05-27","open":8295,"high":8421,"low":8295,"close":8355,"volume":190009},{"date":"2025-05-28","open":8363,"high":8448,"low":8363,"close":8436,"volume":117923},{"date":"2025-05-29","open":8557,"high":8557,"low":8469,"close":8500,"volume":167128},{"date":"2025-05-30","open":8498,"high":8498,"low":8398,"close":8443,"volume":120914},{"date":"2025-06-02","open":8430,"high":8473,"low":8417,"close":8422,"volume":129070},{"date":"2025-06-04","open":8503,"high":8513,"low":8435,"close":8482,"volume":186211},{"date":"2025-06-05","open":8482,"high":8482,"low":8403,"close":8417,"volume":225360},{"date":"2025-06-09","open":8423,"high":8465,"low":8383,"close":8391,"volume":260314},{"date":"2025-06-10","open":8397,"high":8474,"low":8397,"close":8469,"volume":318830},{"date":"2025-06-11","open":8521,"high":8521,"low":8464,"close":8513,"volume":174385},{"date":"2025-06-12","open":8512,"high":8512,"low":8446,"close":8456,"volume":184809},{"date":"2025-06-13","open":8508,"high":8508,"low":8361,"close":8439,"volume":199710},{"date":"2025-06-16","open":8440,"high":8491,"low":8396,"close":8487,"volume":197294},{"date":"2025-06-17","open":8490,"high":8508,"low":8444,"close":8482,"volume":208488},{"date":"2025-06-18","open":8562,"high":8571,"low":8525,"close":8535,"volume":132207},{"date":"2025-06-19","open":8541,"high":8587,"low":8537,"close":8569,"volume":97445},{"date":"2025-06-20","open":8590,"high":8590,"low":8512,"close":8530,"volume":135646},{"date":"2025-06-23","open":8509,"high":8569,"low":8500,"close":8569,"volume":255551},{"date":"2025-06-24","open":8577,"high":8585,"low":8548,"close":8548,"volume":347419},{"date":"2025-06-25","open":8545,"high":8587,"low":8527,"close":8574,"volume":197111},{"date":"2025-06-26","open":8573,"high":8591,"low":8516,"close":8552,"volume":185086},{"date":"2025-06-27","open":8636,"high":8636,"low":8534,"close":8555,"volume":159395},{"date":"2025-06-30","open":8555,"high":8590,"low":8534,"close":8547,"volume":163125},{"date":"2025-07-01","open":8560,"high":8560,"low":8468,"close":8490,"volume":360766},{"date":"2025-07-02","open":8489,"high":8564,"low":8481,"close":8555,"volume":299902},{"date":"2025-07-03","open":8560,"high":8585,"low":8547,"close":8582,"volume":294193},{"date":"2025-07-04","open":8586,"high":8661,"low":8583,"close":8617,"volume":275000},{"date":"2025-07-07","open":8642,"high":8654,"low":8592,"close":8634,"volume":223914},{"date":"2025-07-08","open":8638,"high":8668,"low":8638,"close":8643,"volume":228743},{"date":"2025-07-09","open":8657,"high":8709,"low":8657,"close":8700,"volume":163764},{"date":"2025-07-10","open":8699,"high":8732,"low":8695,"close":8704,"volume":164769},{"date":"2025-07-11","open":8705,"high":8741,"low":8700,"close":8709,"volume":153750},{"date":"2025-07-14","open":8714,"high":8719,"low":8700,"close":8709,"volume":191414},{"date":"2025-07-15","open":8714,"high":8801,"low":8709,"close":8801,"volume":268889},{"date":"2025-07-16","open":8800,"high":8820,"low":8779,"close":8779,"volume":375991},{"date":"2025-07-17","open":8800,"high":8854,"low":8800,"close":8854,"volume":375787},{"date":"2025-07-18","open":8848,"high":8871,"low":8836,"close":8862,"volume":198157},{"date":"2025-07-21","open":8873,"high":8873,"low":8821,"close":8845,"volume":127828},{"date":"2025-07-22","open":8824,"high":8840,"low":8819,"close":8840,"volume":112389},{"date":"2025-07-23","open":8815,"high":8815,"low":8762,"close":8788,"volume":215891},{"date":"2025-07-24","open":8793,"high":8797,"low":8741,"close":8753,"volume":160476},{"date":"2025-07-25","open":8758,"high":8811,"low":8753,"close":8797,"volume":152293},{"date":"2025-07-28","open":8711,"high":8770,"low":8711,"close":8770,"volume":155539},{"date":"2025-07-29","open":8769,"high":8839,"low":8769,"close":8839,"volume":179788},{"date":"2025-07-30","open":8840,"high":8840,"low":8760,"close":8783,"volume":170496},{"date":"2025-07-31","open":8808,"high":8879,"low":8804,"close":8858,"volume":232171},{"date":"2025-08-01","open":8814,"high":8849,"low":8796,"close":8814,"volume":167969},{"date":"2025-08-04","open":8770,"high":8770,"low":8715,"close":8739,"volume":218583},{"date":"2025-08-05","open":8745,"high":8805,"low":8745,"close":8787,"volume":301705},{"date":"2025-08-06","open":8770,"high":8778,"low":8703,"close":8774,"volume":209907},{"date":"2025-08-07","open":8787,"high":8809,"low":8761,"close":8761,"volume":149014},{"date":"2025-08-08","open":8796,"high":8824,"low":8773,"close":8805,"volume":190365},{"date":"2025-08-11","open":8832,"high":8857,"low":8813,"close":8836,"volume":252889},{"date":"2025-08-12","open":8840,"high":8857,"low":8823,"close":8823,"volume":172909},{"date":"2025-08-13","open":8824,"high":8868,"low":8814,"close":8814,"volume":132064},{"date":"2025-08-14","open":8813,"high":8852,"low":8804,"close":8823,"volume":115331},{"date":"2025-08-18","open":8824,"high":8846,"low":8797,"close":8809,"volume":153184},{"date":"2025-08-19","open":8808,"high":8836,"low":8808,"close":8818,"volume":115799},{"date":"2025-08-20","open":8819,"high":8819,"low":8796,"close":8805,"volume":186903},{"date":"2025-08-21","open":8776,"high":8837,"low":8776,"close":8809,"volume":135755},{"date":"2025-08-22","open":8808,"high":8818,"low":8765,"close":8774,"volume":181228},{"date":"2025-08-25","open":8775,"high":8828,"low":8771,"close":8801,"volume":172055},{"date":"2025-08-26","open":8800,"high":8836,"low":8790,"close":8836,"volume":178716},{"date":"2025-08-27","open":8849,"high":8880,"low":8849,"close":8880,"volume":110620},{"date":"2025-08-28","open":8893,"high":8916,"low":8832,"close":8832,"volume":273575},{"date":"2025-08-29","open":8849,"high":8876,"low":8845,"close":8858,"volume":100744},{"date":"2025-09-01","open":8768,"high":8768,"low":8739,"close":8739,"volume":143343},{"date":"2025-09-02","open":8828,"high":8849,"low":8823,"close":8845,"volume":120429},{"date":"2025-09-03","open":8845,"high":8852,"low":8813,"close":8832,"volume":178814},{"date":"2025-09-04","open":8837,"high":8859,"low":8833,"close":8854,"volume":184505},{"date":"2025-09-05","open":8902,"high":8907,"low":8889,"close":8898,"volume":328798},{"date":"2025-09-08","open":8894,"high":8917,"low":8889,"close":8898,"volume":126445},{"date":"2025-09-09","open":8912,"high":8912,"low":8890,"close":8903,"volume":130121},{"date":"2025-09-10","open":8916,"high":8934,"low":8906,"close":8911,"volume":126427},{"date":"2025-09-11","open":8916,"high":8929,"low":8901,"close":8925,"volume":396018},{"date":"2025-09-12","open":8947,"high":8969,"low":8942,"close":8956,"volume":209046},{"date":"2025-09-15","open":8982,"high":9000,"low":8982,"close":8982,"volume":236651},{"date":"2025-09-16","open":8982,"high":8987,"low":8942,"close":8951,"volume":175115},{"date":"2025-09-17","open":8946,"high":8946,"low":8905,"close":8938,"volume":150096},{"date":"2025-09-18","open":8957,"high":9001,"low":8957,"close":8996,"volume":239782},{"date":"2025-09-19","open":8993,"high":9035,"low":8981,"close":9031,"volume":301216},{"date":"2025-09-22","open":9087,"high":9102,"low":9049,"close":9049,"volume":294237},{"date":"2025-09-23","open":9058,"high":9093,"low":9058,"close":9084,"volume":284592},{"date":"2025-09-24","open":9083,"high":9083,"low":9039,"close":9071,"volume":269292},{"date":"2025-09-25","open":9155,"high":9155,"low":9093,"close":9093,"volume":261737},{"date":"2025-09-26","open":9120,"high":9160,"low":9120,"close":9151,"volume":291189},{"date":"2025-09-29","open":9188,"high":9188,"low":9144,"close":9144,"volume":158318},{"date":"2025-09-30","open":9145,"high":9163,"low":9126,"close":9158,"volume":151447},{"date":"2025-10-01","open":9168,"high":9171,"low":9131,"close":9131,"volume":184179},{"date":"2025-10-02","open":9168,"high":9189,"low":9153,"close":9153,"volume":349477},{"date":"2025-10-10","open":9340,"high":9355,"low":9148,"close":9350,"volume":1143697},{"date":"2025-10-13","open":9266,"high":9356,"low":8940,"close":9314,"volume":522459},{"date":"2025-10-14","open":9349,"high":9398,"low":9344,"close":9359,"volume":387067},{"date":"2025-10-15","open":9367,"high":9371,"low":9323,"close":9328,"volume":186782},{"date":"2025-10-16","open":9337,"high":9368,"low":9329,"close":9337,"volume":200749},{"date":"2025-10-17","open":9337,"high":9369,"low":9329,"close":9341,"volume":311964},{"date":"2025-10-20","open":9430,"high":9449,"low":9422,"close":9449,"volume":277442},{"date":"2025-10-21","open":9503,"high":9574,"low":9498,"close":9574,"volume":270797},{"date":"2025-10-22","open":9572,"high":9636,"low":9572,"close":9610,"volume":166730},{"date":"2025-10-23","open":9589,"high":9632,"low":9550,"close":9623,"volume":170695},{"date":"2025-10-24","open":9663,"high":9695,"low":9628,"close":9695,"volume":207384},{"date":"2025-10-27","open":9698,"high":9735,"low":9683,"close":9726,"volume":265821},{"date":"2025-10-28","open":9670,"high":9722,"low":9670,"close":9708,"volume":192592},{"date":"2025-10-29","open":9707,"high":9743,"low":9679,"close":9735,"volume":292628},{"date":"2025-10-30","open":9657,"high":9657,"low":9597,"close":9626,"volume":242475},{"date":"2025-10-31","open":9666,"high":9688,"low":9635,"close":9639,"volume":259941},{"date":"2025-11-03","open":9657,"high":9687,"low":9643,"close":9648,"volume":294860,"rsi_14":73.34,"sma_20":10075.65,"sma_60":9664.48,"sma_120":9360.81},{"date":"2025-11-04","open":9667,"high":9722,"low":9667,"close":9680,"volume":404765,"rsi_14":78.44,"sma_20":10103.2,"sma_60":9681.02,"sma_120":9371.63},{"date":"2025-11-05","open":9697,"high":9761,"low":9132,"close":9748,"volume":823886,"rsi_14":80.41,"sma_20":10135.85,"sma_60":9697.97,"sma_120":9383.06},{"date":"2025-11-06","open":9748,"high":9797,"low":9748,"close":9797,"volume":194458,"rsi_14":81.66,"sma_20":10169.98,"sma_60":9716.0,"sma_120":9394.61},{"date":"2025-11-07","open":9797,"high":9833,"low":9743,"close":9833,"volume":396895,"rsi_14":79.6,"sma_20":10195.53,"sma_60":9734.93,"sma_120":9406.17},{"date":"2025-11-10","open":9839,"high":9873,"low":9831,"close":9842,"volume":284626,"rsi_14":75.14,"sma_20":10223.45,"sma_60":9753.22,"sma_120":9417.36},{"date":"2025-11-11","open":9877,"high":9936,"low":9867,"close":9919,"volume":267629,"rsi_14":76.91,"sma_20":10253.05,"sma_60":9772.34,"sma_120":9430.36},{"date":"2025-11-12","open":9929,"high":9996,"low":9925,"close":9996,"volume":235788,"rsi_14":79.19,"sma_20":10288.38,"sma_60":9793.04,"sma_120":9444.3},{"date":"2025-11-13","open":10006,"high":10027,"low":9986,"close":10001,"volume":102365,"rsi_14":76.79,"sma_20":10323.55,"sma_60":9814.0,"sma_120":9458.38},{"date":"2025-11-14","open":9958,"high":9977,"low":9777,"close":9824,"volume":205058,"rsi_14":56.69,"sma_20":10349.15,"sma_60":9831.67,"sma_120":9470.69},{"date":"2025-11-17","open":9835,"high":9897,"low":9831,"close":9879,"volume":78437,"rsi_14":61.17,"sma_20":10371.76,"sma_60":9850.52,"sma_120":9483.77},{"date":"2025-11-18","open":9876,"high":9891,"low":9820,"close":9829,"volume":231507,"rsi_14":55.96,"sma_20":10385.27,"sma_60":9868.36,"sma_120":9497.2},{"date":"2025-11-19","open":9851,"high":9856,"low":9792,"close":9811,"volume":130747,"rsi_14":63.81,"sma_20":10395.79,"sma_60":9886.12,"sma_120":9510.67},{"date":"2025-11-20","open":9948,"high":10017,"low":9943,"close":9964,"volume":229727,"rsi_14":70.05,"sma_20":10413.67,"sma_60":9906.5,"sma_120":9525.92},{"date":"2025-11-21","open":9833,"high":9866,"low":9772,"close":9829,"volume":148213,"rsi_14":59.7,"sma_20":10420.71,"sma_60":9925.11,"sma_120":9539.64},{"date":"2025-11-24","open":9882,"high":9977,"low":9882,"close":9946,"volume":145743,"rsi_14":63.14,"sma_20":10432.22,"sma_60":9945.34,"sma_120":9553.67},{"date":"2025-11-25","open":10010,"high":10044,"low":9985,"close":10019,"volume":99479,"rsi_14":63.29,"sma_20":10448.63,"sma_60":9966.23,"sma_120":9567.82},{"date":"2025-11-26","open":10018,"high":10035,"low":9918,"close":10023,"volume":168708,"rsi_14":61.62,"sma_20":10463.82,"sma_60":9986.43,"sma_120":9582.5},{"date":"2025-11-27","open":10180,"high":10185,"low":10116,"close":10134,"volume":92915,"rsi_14":60.49,"sma_20":10485.47,"sma_60":10007.63,"sma_120":9597.45},{"date":"2025-11-28","open":10038,"high":10042,"low":9969,"close":10024,"volume":111977,"rsi_14":59.58,"sma_20":10505.95,"sma_60":10028.22,"sma_120":9611.79},{"date":"2025-12-01","open":10024,"high":10038,"low":10015,"close":10015,"volume":113779,"rsi_14":55.39,"sma_20":10525.42,"sma_60":10049.17,"sma_120":9626.62},{"date":"2025-12-02","open":10047,"high":10065,"low":10038,"close":10038,"volume":120178,"rsi_14":52.52,"sma_20":10544.52,"sma_60":10070.22,"sma_120":9641.88},{"date":"2025-12-03","open":10074,"high":10115,"low":10061,"close":10074,"volume":152072,"rsi_14":54.26,"sma_20":10561.88,"sma_60":10092.15,"sma_120":9656.79},{"date":"2025-12-04","open":10079,"high":10106,"low":10074,"close":10102,"volume":68402,"rsi_14":69.42,"sma_20":10578.08,"sma_60":10114.19,"sma_120":9671.55},{"date":"2025-12-05","open":10129,"high":10138,"low":10111,"close":10125,"volume":123604,"rsi_14":68.09,"sma_20":10593.54,"sma_60":10135.86,"sma_120":9687.0},{"date":"2025-12-08","open":10152,"high":10152,"low":10115,"close":10120,"volume":126943,"rsi_14":72.66,"sma_20":10608.33,"sma_60":10157.44,"sma_120":9702.56},{"date":"2025-12-09","open":10120,"high":10147,"low":10106,"close":10111,"volume":101019,"rsi_14":73.77,"sma_20":10618.49,"sma_60":10178.79,"sma_120":9717.64},{"date":"2025-12-10","open":10111,"high":10129,"low":10088,"close":10125,"volume":101649,"rsi_14":66.38,"sma_20":10625.33,"sma_60":10200.2,"sma_120":9732.87},{"date":"2025-12-11","open":10115,"high":10115,"low":10047,"close":10061,"volume":123904,"rsi_14":77.32,"sma_20":10628.5,"sma_60":10220.24,"sma_120":9747.06},{"date":"2025-12-12","open":10152,"high":10152,"low":10115,"close":10138,"volume":120275,"rsi_14":75.0,"sma_20":10645.16,"sma_60":10241.11,"sma_120":9761.65},{"date":"2025-12-15","open":10134,"high":10147,"low":10125,"close":10143,"volume":144455,"rsi_14":69.55,"sma_20":10659.28,"sma_60":10261.61,"sma_120":9776.62},{"date":"2025-12-16","open":10120,"high":10125,"low":10070,"close":10115,"volume":114819,"rsi_14":63.46,"sma_20":10674.46,"sma_60":10282.16,"sma_120":9791.01},{"date":"2025-12-17","open":10129,"high":10193,"low":10125,"close":10193,"volume":119965,"rsi_14":69.66,"sma_20":10694.77,"sma_60":10304.3,"sma_120":9806.27},{"date":"2025-12-18","open":10147,"high":10207,"low":10147,"close":10202,"volume":117059,"rsi_14":71.91,"sma_20":10707.47,"sma_60":10325.62,"sma_120":9821.39},{"date":"2025-12-19","open":10188,"high":10207,"low":10161,"close":10207,"volume":88427,"rsi_14":73.86,"sma_20":10727.51,"sma_60":10346.36,"sma_120":9836.73},{"date":"2025-12-22","open":10275,"high":10366,"low":10275,"close":10366,"volume":134685,"rsi_14":80.51,"sma_20":10749.83,"sma_60":10369.62,"sma_120":9853.49},{"date":"2025-12-23","open":10366,"high":10394,"low":10362,"close":10394,"volume":129868,"rsi_14":80.17,"sma_20":10769.72,"sma_60":10392.76,"sma_120":9870.57},{"date":"2025-12-24","open":10403,"high":10408,"low":10234,"close":10234,"volume":230652,"rsi_14":60.0,"sma_20":10780.86,"sma_60":10413.28,"sma_120":9886.73},{"date":"2025-12-26","open":10234,"high":10271,"low":10083,"close":10170,"volume":265206,"rsi_14":53.25,"sma_20":10788.14,"sma_60":10432.3,"sma_120":9901.75},{"date":"2025-12-29","open":10167,"high":10167,"low":10089,"close":10089,"volume":180965,"rsi_14":42.49,"sma_20":10786.2,"sma_60":10447.05,"sma_120":9914.92},{"date":"2025-12-30","open":10094,"high":10094,"low":10020,"close":10089,"volume":85525,"rsi_14":42.93,"sma_20":10784.74,"sma_60":10461.94,"sma_120":9927.79},{"date":"2026-01-02","open":10089,"high":10112,"low":10089,"close":10112,"volume":226396,"rsi_14":43.52,"sma_20":10783.28,"sma_60":10477.0,"sma_120":9940.68},{"date":"2026-01-05","open":10112,"high":10154,"low":10112,"close":10135,"volume":186796,"rsi_14":48.37,"sma_20":10781.1,"sma_60":10492.95,"sma_120":9953.71},{"date":"2026-01-06","open":10144,"high":10195,"low":10144,"close":10158,"volume":183377,"rsi_14":44.77,"sma_20":10778.67,"sma_60":10508.91,"sma_120":9966.46},{"date":"2026-01-07","open":10163,"high":10264,"low":10163,"close":10204,"volume":127173,"rsi_14":47.51,"sma_20":10777.46,"sma_60":10522.17,"sma_120":9979.57},{"date":"2026-01-08","open":10273,"high":10273,"low":10200,"close":10214,"volume":107906,"rsi_14":49.72,"sma_20":10776.97,"sma_60":10536.25,"sma_120":9992.72},{"date":"2026-01-09","open":10255,"high":10297,"low":10223,"close":10297,"volume":155838,"rsi_14":50.0,"sma_20":10781.34,"sma_60":10550.96,"sma_120":10006.6},{"date":"2026-01-12","open":10315,"high":10338,"low":10301,"close":10333,"volume":167956,"rsi_14":51.63,"sma_20":10786.92,"sma_60":10566.88,"sma_120":10020.0},{"date":"2026-01-13","open":10333,"high":10421,"low":10333,"close":10421,"volume":237094,"rsi_14":55.94,"sma_20":10800.51,"sma_60":10584.19,"sma_120":10034.36},{"date":"2026-01-14","open":10449,"high":10472,"low":10444,"close":10449,"volume":166517,"rsi_14":48.55,"sma_20":10811.43,"sma_60":10601.92,"sma_120":10048.29},{"date":"2026-01-15","open":10416,"high":10416,"low":10384,"close":10416,"volume":107740,"rsi_14":44.83,"sma_20":10820.41,"sma_60":10617.15,"sma_120":10061.87},{"date":"2026-01-16","open":10416,"high":10444,"low":10407,"close":10444,"volume":101637,"rsi_14":57.93,"sma_20":10832.3,"sma_60":10630.68,"sma_120":10075.85},{"date":"2026-01-19","open":10549,"high":10549,"low":10447,"close":10470,"volume":245735,"rsi_14":56.76,"sma_20":10835.94,"sma_60":10642.17,"sma_120":10089.18},{"date":"2026-01-20","open":10366,"high":10403,"low":10338,"close":10398,"volume":106117,"rsi_14":79.13,"sma_20":10840.79,"sma_60":10653.97,"sma_120":10103.25},{"date":"2026-01-21","open":10366,"high":10380,"low":10287,"close":10315,"volume":173467,"rsi_14":68.42,"sma_20":10841.03,"sma_60":10663.08,"sma_120":10116.91},{"date":"2026-01-22","open":10366,"high":10403,"low":10347,"close":10380,"volume":118258,"rsi_14":70.42,"sma_20":10836.18,"sma_60":10672.74,"sma_120":10130.75},{"date":"2026-01-23","open":10380,"high":10444,"low":10370,"close":10426,"volume":150454,"rsi_14":71.43,"sma_20":10832.3,"sma_60":10683.55,"sma_120":10144.44},{"date":"2026-01-26","open":10273,"high":10292,"low":10218,"close":10232,"volume":289915,"rsi_14":54.35,"sma_20":10826.72,"sma_60":10690.47,"sma_120":10155.81},{"date":"2026-01-27","open":10306,"high":10366,"low":10306,"close":10352,"volume":148650,"rsi_14":58.0,"sma_20":10830.84,"sma_60":10701.48,"sma_120":10168.74},{"date":"2026-01-28","open":10287,"high":10287,"low":10200,"close":10232,"volume":212847,"rsi_14":50.89,"sma_20":10838.36,"sma_60":10710.17,"sma_120":10179.96},{"date":"2026-01-29","open":10238,"high":10238,"low":10155,"close":10192,"volume":191516,"rsi_14":40.51,"sma_20":10838.36,"sma_60":10716.17,"sma_120":10190.32},{"date":"2026-01-30","open":10192,"high":10220,"low":10183,"close":10192,"volume":236641,"rsi_14":38.43,"sma_20":10837.15,"sma_60":10721.65,"sma_120":10201.34},{"date":"2026-02-02","open":10252,"high":10304,"low":10229,"close":10248,"volume":345606,"rsi_14":36.49,"sma_20":10837.63,"sma_60":10726.87,"sma_120":10212.42},{"date":"2026-02-03","open":10360,"high":10397,"low":10336,"close":10341,"volume":287773,"rsi_14":40.25,"sma_20":10841.76,"sma_60":10732.84,"sma_120":10224.42},{"date":"2026-02-04","open":10308,"high":10313,"low":10248,"close":10294,"volume":154712,"rsi_14":39.75,"sma_20":10841.03,"sma_60":10737.34,"sma_120":10236.13},{"date":"2026-02-05","open":10276,"high":10276,"low":10215,"close":10262,"volume":127239,"rsi_14":37.08,"sma_20":10838.12,"sma_60":10741.14,"sma_120":10247.18},{"date":"2026-02-06","open":10206,"high":10238,"low":10024,"close":10173,"volume":218205,"rsi_14":36.78,"sma_20":10826.23,"sma_60":10742.02,"sma_120":10257.18},{"date":"2026-02-09","open":10336,"high":10364,"low":10308,"close":10322,"volume":244090,"rsi_14":42.7,"sma_20":10820.16,"sma_60":10744.14,"sma_120":10268.59},{"date":"2026-02-10","open":10346,"high":10406,"low":10327,"close":10350,"volume":142371,"rsi_14":47.06,"sma_20":10810.94,"sma_60":10746.65,"sma_120":10280.33},{"date":"2026-02-11","open":10383,"high":10388,"low":10320,"close":10322,"volume":112377,"rsi_14":42.91,"sma_20":10798.81,"sma_60":10751.8,"sma_120":10291.73},{"date":"2026-02-12","open":10322,"high":10327,"low":10266,"close":10285,"volume":111394,"rsi_14":39.18,"sma_20":10786.44,"sma_60":10755.37,"sma_120":10302.95},{"date":"2026-02-13","open":10122,"high":10248,"low":10089,"close":10099,"volume":262843,"rsi_14":39.51,"sma_20":10762.9,"sma_60":10756.55,"sma_120":10312.46},{"date":"2026-02-19","open":10220,"high":10248,"low":10211,"close":10243,"volume":168702,"rsi_14":40.73,"sma_20":10751.01,"sma_60":10760.57,"sma_120":10323.35},{"date":"2026-02-20","open":10225,"high":10229,"low":10192,"close":10192,"volume":114754,"rsi_14":43.35,"sma_20":10734.76,"sma_60":10761.0,"sma_120":10333.75},{"date":"2026-02-23","open":10192,"high":10201,"low":10141,"close":10155,"volume":163200,"rsi_14":48.1,"sma_20":10720.93,"sma_60":10763.15,"sma_120":10344.13},{"date":"2026-02-24","open":10155,"high":10206,"low":10155,"close":10164,"volume":106474,"rsi_14":48.58,"sma_20":10704.18,"sma_60":10763.4,"sma_120":10354.37},{"date":"2026-02-25","open":10187,"high":10229,"low":10122,"close":10145,"volume":178671,"rsi_14":44.61,"sma_20":10684.04,"sma_60":10762.02,"sma_120":10364.12},{"date":"2026-02-26","open":10197,"high":10197,"low":10108,"close":10126,"volume":240644,"rsi_14":33.81,"sma_20":10667.79,"sma_60":10758.45,"sma_120":10372.44},{"date":"2026-02-27","open":10131,"high":10159,"low":9985,"close":10108,"volume":303275,"rsi_14":34.8,"sma_20":10644.25,"sma_60":10754.41,"sma_120":10381.02},{"date":"2026-03-03","open":10343,"high":10353,"low":9741,"close":10324,"volume":585652,"rsi_14":59.34,"sma_20":10654.42,"sma_60":10759.66,"sma_120":10393.94},{"date":"2026-03-04","open":10396,"high":10418,"low":10316,"close":10329,"volume":608255,"rsi_14":63.35,"sma_20":10672.37,"sma_60":10765.16,"sma_120":10407.16},{"date":"2026-03-05","open":10426,"high":10431,"low":10365,"close":10399,"volume":235444,"rsi_14":61.2,"sma_20":10694.16,"sma_60":10771.53,"sma_120":10420.87},{"date":"2026-03-06","open":10517,"high":10541,"low":10447,"close":10465,"volume":191988,"rsi_14":62.31,"sma_20":10716.45,"sma_60":10778.39,"sma_120":10435.27},{"date":"2026-03-09","open":10464,"high":10464,"low":10327,"close":10399,"volume":296062,"rsi_14":60.58,"sma_20":10730.47,"sma_60":10783.64,"sma_120":10448.91},{"date":"2026-03-10","open":10433,"high":10500,"low":10423,"close":10461,"volume":109212,"rsi_14":63.94,"sma_20":10750.08,"sma_60":10789.52,"sma_120":10462.69},{"date":"2026-03-11","open":10475,"high":10499,"low":10456,"close":10456,"volume":97310,"rsi_14":73.65,"sma_20":10771.17,"sma_60":10795.42,"sma_120":10476.43},{"date":"2026-03-12","open":10520,"high":10539,"low":10484,"close":10512,"volume":107931,"rsi_14":71.62,"sma_20":10799.92,"sma_60":10802.5,"sma_120":10490.64},{"date":"2026-03-13","open":10514,"high":10531,"low":10485,"close":10522,"volume":74655,"rsi_14":75.25,"sma_20":10821.33,"sma_60":10809.47,"sma_120":10504.84},{"date":"2026-03-16","open":10545,"high":10559,"low":10526,"close":10550,"volume":146813,"rsi_14":78.57,"sma_20":10842.81,"sma_60":10818.09,"sma_120":10519.17},{"date":"2026-03-17","open":10601,"high":10619,"low":10582,"close":10597,"volume":112641,"rsi_14":79.35,"sma_20":10868.32,"sma_60":10826.19,"sma_120":10533.65},{"date":"2026-03-18","open":10615,"high":10668,"low":10615,"close":10663,"volume":164788,"rsi_14":81.81,"sma_20":10899.19,"sma_60":10835.34,"sma_120":10548.48},{"date":"2026-03-19","open":10663,"high":10663,"low":10608,"close":10616,"volume":94458,"rsi_14":87.32,"sma_20":10937.24,"sma_60":10844.14,"sma_120":10563.15},{"date":"2026-03-20","open":10569,"high":10574,"low":10517,"close":10564,"volume":103867,"rsi_14":84.66,"sma_20":10965.03,"sma_60":10850.66,"sma_120":10577.48},{"date":"2026-03-23","open":10365,"high":10380,"low":10297,"close":10365,"volume":182058,"rsi_14":60.95,"sma_20":10990.5,"sma_60":10855.35,"sma_120":10590.48},{"date":"2026-03-24","open":10394,"high":10399,"low":10351,"close":10375,"volume":145589,"rsi_14":61.23,"sma_20":11018.43,"sma_60":10860.13,"sma_120":10603.24},{"date":"2026-03-25","open":10370,"high":10440,"low":10366,"close":10417,"volume":101554,"rsi_14":59.38,"sma_20":11048.09,"sma_60":10862.82,"sma_120":10616.22},{"date":"2026-03-26","open":10463,"high":10468,"low":10421,"close":10458,"volume":86290,"rsi_14":57.96,"sma_20":11080.98,"sma_60":10865.77,"sma_120":10629.27},{"date":"2026-03-27","open":10393,"high":10407,"low":10341,"close":10407,"volume":155221,"rsi_14":59.28,"sma_20":11117.5,"sma_60":10870.67,"sma_120":10641.97},{"date":"2026-03-30","open":10240,"high":10255,"low":10169,"close":10255,"volume":129933,"rsi_14":42.64,"sma_20":11146.63,"sma_60":10873.91,"sma_120":10653.1},{"date":"2026-03-31","open":10255,"high":10392,"low":10222,"close":10363,"volume":104464,"rsi_14":50.55,"sma_20":11154.14,"sma_60":10882.31,"sma_120":10664.68},{"date":"2026-04-01","open":10424,"high":10500,"low":10406,"close":10419,"volume":100748,"rsi_14":50.55,"sma_20":11164.45,"sma_60":10891.73,"sma_120":10676.83},{"date":"2026-04-02","open":10505,"high":10523,"low":10438,"close":10438,"volume":146199,"rsi_14":51.2,"sma_20":11171.92,"sma_60":10901.07,"sma_120":10689.04},{"date":"2026-04-03","open":10712,"high":10726,"low":10693,"close":10698,"volume":86345,"rsi_14":52.35,"sma_20":11178.54,"sma_60":10910.87,"sma_120":10701.91},{"date":"2026-04-06","open":10527,"high":10536,"low":10490,"close":10495,"volume":75479,"rsi_14":32.67,"sma_20":11166.96,"sma_60":10913.06,"sma_120":10710.99},{"date":"2026-04-07","open":10522,"high":10537,"low":10509,"close":10518,"volume":63575,"rsi_14":30.24,"sma_20":11153.43,"sma_60":10914.85,"sma_120":10718.51},{"date":"2026-04-08","open":10527,"high":10575,"low":10490,"close":10575,"volume":180903,"rsi_14":34.74,"sma_20":11143.01,"sma_60":10917.43,"sma_120":10726.84},{"date":"2026-04-09","open":10508,"high":10508,"low":10452,"close":10490,"volume":126712,"rsi_14":33.86,"sma_20":11125.18,"sma_60":10917.11,"sma_120":10734.04},{"date":"2026-04-10","open":10505,"high":10542,"low":10491,"close":10537,"volume":91721,"rsi_14":39.24,"sma_20":11109.34,"sma_60":10916.95,"sma_120":10741.91},{"date":"2026-04-13","open":10537,"high":10552,"low":10509,"close":10532,"volume":94035,"rsi_14":38.55,"sma_20":11091.72,"sma_60":10915.16,"sma_120":10749.67},{"date":"2026-04-14","open":10532,"high":10560,"low":10532,"close":10546,"volume":97217,"rsi_14":37.04,"sma_20":11072.28,"sma_60":10913.14,"sma_120":10757.53},{"date":"2026-04-15","open":10508,"high":10546,"low":10482,"close":10499,"volume":205077,"rsi_14":33.14,"sma_20":11047.02,"sma_60":10910.88,"sma_120":10764.02},{"date":"2026-04-16","open":10513,"high":10518,"low":10465,"close":10504,"volume":148842,"rsi_14":35.0,"sma_20":11024.53,"sma_60":10908.22,"sma_120":10769.45},{"date":"2026-04-17","open":10518,"high":10532,"low":10485,"close":10514,"volume":138120,"rsi_14":41.57,"sma_20":11005.23,"sma_60":10907.09,"sma_120":10774.63},{"date":"2026-04-20","open":10636,"high":10636,"low":10560,"close":10570,"volume":172609,"rsi_14":37.91,"sma_20":10993.82,"sma_60":10906.36,"sma_120":10780.17},{"date":"2026-04-21","open":10584,"high":10617,"low":10584,"close":10594,"volume":133827,"rsi_14":35.39,"sma_20":10983.14,"sma_60":10907.5,"sma_120":10785.29},{"date":"2026-04-22","open":10636,"high":10660,"low":10627,"close":10655,"volume":156812,"rsi_14":38.31,"sma_20":10973.34,"sma_60":10908.54,"sma_120":10790.64},{"date":"2026-04-23","open":10684,"high":10725,"low":10684,"close":10721,"volume":164638,"rsi_14":39.39,"sma_20":10964.69,"sma_60":10909.91,"sma_120":10796.73},{"date":"2026-04-24","open":10749,"high":10749,"low":10693,"close":10744,"volume":119473,"rsi_14":73.93,"sma_20":10959.97,"sma_60":10915.08,"sma_120":10802.77},{"date":"2026-04-27","open":10749,"high":10767,"low":10725,"close":10749,"volume":182854,"rsi_14":72.97,"sma_20":10963.86,"sma_60":10918.24,"sma_120":10809.86},{"date":"2026-04-28","open":10749,"high":10792,"low":10729,"close":10749,"volume":183490,"rsi_14":69.57,"sma_20":10961.96,"sma_60":10923.51,"sma_120":10816.84},{"date":"2026-04-29","open":10762,"high":10781,"low":10691,"close":10781,"volume":124367,"rsi_14":86.85,"sma_20":10958.51,"sma_60":10931.78,"sma_120":10823.97},{"date":"2026-04-30","open":10837,"high":10857,"low":10786,"close":10791,"volume":104400,"rsi_14":85.48,"sma_20":10954.57,"sma_60":10940.21,"sma_120":10830.93},{"date":"2026-05-04","open":10791,"high":10804,"low":10771,"close":10781,"volume":211891,"rsi_14":84.32,"sma_20":10947.55,"sma_60":10947.51,"sma_120":10837.19},{"date":"2026-05-06","open":10787,"high":10839,"low":10648,"close":10724,"volume":306999,"rsi_14":71.57,"sma_20":10959.15,"sma_60":10952.2,"sma_120":10842.52},{"date":"2026-05-07","open":10628,"high":10696,"low":10623,"close":10696,"volume":308294,"rsi_14":75.19,"sma_20":10968.15,"sma_60":10957.22,"sma_120":10847.28},{"date":"2026-05-08","open":10709,"high":10791,"low":10691,"close":10791,"volume":276639,"rsi_14":79.92,"sma_20":10979.15,"sma_60":10964.44,"sma_120":10852.79},{"date":"2026-05-11","open":10901,"high":10963,"low":10897,"close":10938,"volume":349530,"rsi_14":81.04,"sma_20":10996.4,"sma_60":10973.84,"sma_120":10857.93},{"date":"2026-05-12","open":10952,"high":11009,"low":10947,"close":10986,"volume":364799,"rsi_14":80.75,"sma_20":11013.75,"sma_60":10981.47,"sma_120":10862.81},{"date":"2026-05-13","open":11083,"high":11140,"low":11063,"close":11111,"volume":271963,"rsi_14":83.96,"sma_20":11037.7,"sma_60":10990.74,"sma_120":10868.7},{"date":"2026-05-14","open":11120,"high":11125,"low":11069,"close":11106,"volume":163169,"rsi_14":81.41,"sma_20":11060.65,"sma_60":11000.42,"sma_120":10876.11},{"date":"2026-05-15","open":11107,"high":11131,"low":11011,"close":11025,"volume":211886,"rsi_14":67.19,"sma_20":11081.8,"sma_60":11009.34,"sma_120":10882.36},{"date":"2026-05-18","open":11018,"high":11023,"low":10910,"close":10967,"volume":201448,"rsi_14":59.37,"sma_20":11099.8,"sma_60":11020.52,"sma_120":10888.54},{"date":"2026-05-19","open":10967,"high":11041,"low":10967,"close":11015,"volume":124155,"rsi_14":62.13,"sma_20":11119.8,"sma_60":11030.02,"sma_120":10895.3},{"date":"2026-05-20","open":11034,"high":11064,"low":11010,"close":11039,"volume":110755,"rsi_14":63.49,"sma_20":11138.1,"sma_60":11040.81,"sma_120":10900.91},{"date":"2026-05-21","open":11029,"high":11169,"low":11010,"close":11145,"volume":265111,"rsi_14":67.29,"sma_20":11160.55,"sma_60":11054.04,"sma_120":10908.6},{"date":"2026-05-22","open":11144,"high":11159,"low":11097,"close":11149,"volume":158989,"rsi_14":67.07,"sma_20":11180.15,"sma_60":11067.2,"sma_120":10915.3},{"date":"2026-05-26","open":11321,"high":11341,"low":11255,"close":11265,"volume":240185,"rsi_14":72.42,"sma_20":11202.25,"sma_60":11082.64,"sma_120":10922.33},{"date":"2026-05-27","open":11265,"high":11298,"low":11183,"close":11202,"volume":210436,"rsi_14":72.16,"sma_20":11219.95,"sma_60":11099.14,"sma_120":10928.8},{"date":"2026-05-28","open":11273,"high":11273,"low":11181,"close":11248,"volume":123236,"rsi_14":75.89,"sma_20":11239.6,"sma_60":11116.69,"sma_120":10935.55},{"date":"2026-05-29","open":11190,"high":11253,"low":11190,"close":11248,"volume":137954,"rsi_14":72.83,"sma_20":11259.25,"sma_60":11125.12,"sma_120":10942.39},{"date":"2026-06-01","open":11305,"high":11412,"low":11305,"close":11345,"volume":351811,"rsi_14":74.82,"sma_20":11282.35,"sma_60":11135.1,"sma_120":10950.13},{"date":"2026-06-02","open":11232,"high":11237,"low":11179,"close":11198,"volume":228377,"rsi_14":70.09,"sma_20":11303.2,"sma_60":11143.23,"sma_120":10957.38},{"date":"2026-06-04","open":11198,"high":11333,"low":11198,"close":11294,"volume":217578,"rsi_14":69.03,"sma_20":11329.5,"sma_60":11151.86,"sma_120":10965.13},{"date":"2026-06-05","open":11356,"high":11429,"low":11338,"close":11380,"volume":248605,"rsi_14":72.6,"sma_20":11363.3,"sma_60":11163.14,"sma_120":10973.39},{"date":"2026-06-08","open":11346,"high":11404,"low":11207,"close":11222,"volume":238603,"rsi_14":66.53,"sma_20":11390.3,"sma_60":11170.63,"sma_120":10980.07},{"date":"2026-06-09","open":11265,"high":11313,"low":11222,"close":11222,"volume":110923,"rsi_14":70.82,"sma_20":11412.4,"sma_60":11178.19,"sma_120":10986.8},{"date":"2026-06-10","open":11169,"high":11217,"low":11111,"close":11155,"volume":135870,"rsi_14":63.94,"sma_20":11429.15,"sma_60":11183.58,"sma_120":10993.04},{"date":"2026-06-11","open":11059,"high":11121,"low":10986,"close":11116,"volume":94308,"rsi_14":60.28,"sma_20":11441.4,"sma_60":11188.16,"sma_120":10998.82},{"date":"2026-06-12","open":11217,"high":11284,"low":11212,"close":11251,"volume":75178,"rsi_14":61.55,"sma_20":11454.25,"sma_60":11194.56,"sma_120":11006.32},{"date":"2026-06-15","open":11388,"high":11466,"low":11388,"close":11452,"volume":101991,"rsi_14":64.63,"sma_20":11471.8,"sma_60":11201.58,"sma_120":11013.88},{"date":"2026-06-16","open":11495,"high":11495,"low":11398,"close":11437,"volume":92828,"rsi_14":59.2,"sma_20":11492.8,"sma_60":11207.21,"sma_120":11021.28},{"date":"2026-06-17","open":11466,"high":11471,"low":11402,"close":11427,"volume":78461,"rsi_14":62.71,"sma_20":11516.2,"sma_60":11213.51,"sma_120":11028.83},{"date":"2026-06-18","open":11442,"high":11481,"low":11407,"close":11466,"volume":110331,"rsi_14":62.54,"sma_20":11539.15,"sma_60":11221.39,"sma_120":11036.03},{"date":"2026-06-19","open":11616,"high":11641,"low":11530,"close":11601,"volume":280474,"rsi_14":70.94,"sma_20":11573.75,"sma_60":11235.22,"sma_120":11045.29},{"date":"2026-06-22","open":11719,"high":11786,"low":11657,"close":11786,"volume":229016,"rsi_14":70.16,"sma_20":11606.4,"sma_60":11250.03,"sma_120":11055.08},{"date":"2026-06-23","open":11785,"high":11785,"low":11287,"close":11665,"volume":146779,"rsi_14":65.03,"sma_20":11632.65,"sma_60":11262.05,"sma_120":11062.43},{"date":"2026-06-24","open":11600,"high":11650,"low":11543,"close":11650,"volume":123965,"rsi_14":61.07,"sma_20":11652.25,"sma_60":11273.06,"sma_120":11069.42},{"date":"2026-06-25","open":11651,"high":11772,"low":11651,"close":11738,"volume":87017,"rsi_14":61.04,"sma_20":11679.45,"sma_60":11286.46,"sma_120":11078.56},{"date":"2026-06-26","open":11606,"high":11621,"low":11375,"close":11380,"volume":225577,"rsi_14":56.82,"sma_20":11692.1,"sma_60":11298.52,"sma_120":11086.21},{"date":"2026-06-29","open":11638,"high":11696,"low":11583,"close":11686,"volume":101677,"rsi_14":62.85,"sma_20":11714.5,"sma_60":11311.9,"sma_120":11097.11},{"date":"2026-06-30","open":11726,"high":11819,"low":11726,"close":11789,"volume":45628,"rsi_14":68.6,"sma_20":11737.2,"sma_60":11326.02,"sma_120":11108.87},{"date":"2026-07-01","open":11921,"high":11984,"low":11916,"close":11936,"volume":98926,"rsi_14":73.43,"sma_20":11769.15,"sma_60":11342.31,"sma_120":11121.69},{"date":"2026-07-02","open":11936,"high":11936,"low":11524,"close":11843,"volume":117785,"rsi_14":66.31,"sma_20":11791.4,"sma_60":11356.15,"sma_120":11133.51},{"date":"2026-07-03","open":11680,"high":11695,"low":11593,"close":11628,"volume":122887,"rsi_14":59.93,"sma_20":11804.15,"sma_60":11375.53,"sma_120":11144.3},{"date":"2026-07-06","open":11628,"high":11661,"low":11536,"close":11569,"volume":93084,"rsi_14":58.2,"sma_20":11822.1,"sma_60":11393.52,"sma_120":11154.18},{"date":"2026-07-07","open":11641,"high":11651,"low":11457,"close":11535,"volume":104640,"rsi_14":57.28,"sma_20":11838.3,"sma_60":11409.95,"sma_120":11163.69},{"date":"2026-07-08","open":11536,"high":11536,"low":11264,"close":11264,"volume":141179,"rsi_14":47.53,"sma_20":11843.95,"sma_60":11423.17,"sma_120":11170.14},{"date":"2026-07-09","open":11259,"high":11361,"low":11259,"close":11346,"volume":88066,"rsi_14":42.05,"sma_20":11855.85,"sma_60":11437.0,"sma_120":11176.97},{"date":"2026-07-10","open":11453,"high":11526,"low":11409,"close":11453,"volume":98490,"rsi_14":43.46,"sma_20":11866.3,"sma_60":11452.75,"sma_120":11183.95},{"date":"2026-07-13","open":11453,"high":11453,"low":11375,"close":11409,"volume":81244,"rsi_14":45.56,"sma_20":11870.05,"sma_60":11467.5,"sma_120":11190.32},{"date":"2026-07-14","open":11312,"high":11317,"low":11167,"close":11312,"volume":107071,"rsi_14":43.28,"sma_20":11869.55,"sma_60":11481.38,"sma_120":11196.13},{"date":"2026-07-15","open":11396,"high":11430,"low":11328,"close":11400,"volume":72266,"rsi_14":43.31,"sma_20":11874.05,"sma_60":11496.68,"sma_120":11202.45},{"date":"2026-07-16","open":11322,"high":11332,"low":11249,"close":11269,"volume":70131,"rsi_14":46.37,"sma_20":11869.8,"sma_60":11509.58,"sma_120":11208.34},{"date":"2026-07-20","open":11046,"high":11265,"low":10934,"close":10934,"volume":116526,"rsi_14":31.12,"sma_20":11835.45,"sma_60":11515.77,"sma_120":11211.06},{"date":"2026-07-21","open":10934,"high":11070,"low":10847,"close":11012,"volume":80822,"rsi_14":30.12,"sma_20":11801.65,"sma_60":11522.87,"sma_120":11215.18},{"date":"2026-07-22","open":11012,"high":11099,"low":10997,"close":10997,"volume":98270,"rsi_14":23.17,"sma_20":11773.25,"sma_60":11528.68,"sma_120":11218.61},{"date":"2026-07-23","open":10996,"high":10996,"low":10866,"close":10929,"volume":74169,"rsi_14":23.55,"sma_20":11742.1,"sma_60":11532.2,"sma_120":11221.05},{"date":"2026-07-24","open":10919,"high":10919,"low":10779,"close":10827,"volume":93697,"rsi_14":23.47,"sma_20":11701.25,"sma_60":11533.55,"sma_120":11224.32},{"date":"2026-07-27","open":10826,"high":10885,"low":10821,"close":10885,"volume":63990,"rsi_14":27.33,"sma_20":11675.75,"sma_60":11535.82,"sma_120":11227.03},{"date":"2026-07-28","open":10837,"high":10867,"low":10683,"close":10711,"volume":114346,"rsi_14":25.0,"sma_20":11631.5,"sma_60":11535.08,"sma_120":11229.3},{"date":"2026-07-29","open":10632,"high":10730,"low":10487,"close":10599,"volume":114061,"rsi_14":25.84,"sma_20":11570.75,"sma_60":11530.1,"sma_120":11230.94},{"date":"2026-07-30","open":10468,"high":10497,"low":10252,"close":10360,"volume":154379,"rsi_14":18.84,"sma_20":11490.25,"sma_60":11520.87,"sma_120":11230.54},{"date":"2026-07-31","open":10507,"high":10625,"low":10507,"close":10620,"volume":152981,"rsi_14":25.26,"sma_20":11427.75,"sma_60":11516.22,"sma_120":11231.86},{"date":"2026-08-03","open":10639,"high":10708,"low":10556,"close":10615,"volume":116702,"rsi_14":25.78,"sma_20":11370.0,"sma_60":11512.48,"sma_120":11232.34},{"date":"2026-08-04","open":10708,"high":10742,"low":10630,"close":10723,"volume":102004,"rsi_14":31.35,"sma_20":11320.75,"sma_60":11511.05,"sma_120":11234.13},{"date":"2026-08-05","open":10772,"high":10850,"low":10772,"close":10777,"volume":129356,"rsi_14":30.08,"sma_20":11276.0,"sma_60":11508.9,"sma_120":11236.67},{"date":"2026-08-06","open":10777,"high":10782,"low":10664,"close":10708,"volume":84370,"rsi_14":31.15,"sma_20":11241.75,"sma_60":11504.95,"sma_120":11239.39},{"date":"2026-08-07","open":10732,"high":10782,"low":10688,"close":10728,"volume":51525,"rsi_14":39.2,"sma_20":11204.25,"sma_60":11500.5,"sma_120":11240.99},{"date":"2026-08-10","open":10772,"high":10782,"low":10718,"close":10782,"volume":78511,"rsi_14":41.39,"sma_20":11100.55,"sma_60":11395.08,"sma_120":11190.07},{"date":"2026-08-11","open":10790,"high":10805,"low":10742,"close":10782,"volume":55633,"rsi_14":41.85,"sma_20":11068.5,"sma_60":11391.43,"sma_120":11192.12},{"date":"2026-08-12","open":10757,"high":10785,"low":10732,"close":10782,"volume":53766,"rsi_14":44.11,"sma_20":11041.4,"sma_60":11389.17,"sma_120":11194.5},{"date":"2026-08-13","open":10782,"high":10791,"low":10742,"close":10762,"volume":56231,"rsi_14":47.2,"sma_20":11008.85,"sma_60":11387.52,"sma_120":11198.33},{"date":"2026-08-14","open":10762,"high":10850,"low":10762,"close":10806,"volume":56438,"rsi_14":46.53,"sma_20":10985.2,"sma_60":11385.82,"sma_120":11201.28},{"date":"2026-08-18","open":10805,"high":10805,"low":10634,"close":10683,"volume":144723,"rsi_14":48.76,"sma_20":10972.4,"sma_60":11381.63,"sma_120":11203.63},{"date":"2026-08-19","open":10703,"high":10723,"low":10600,"close":10605,"volume":79995,"rsi_14":50.23,"sma_20":10951.65,"sma_60":11374.33,"sma_120":11205.64},{"date":"2026-08-20","open":10615,"high":10674,"low":10590,"close":10659,"volume":99935,"rsi_14":66.85,"sma_20":10934.4,"sma_60":11367.87,"sma_120":11208.02},{"date":"2026-08-21","open":10585,"high":10620,"low":10507,"close":10576,"volume":77016,"rsi_14":46.9,"sma_20":10916.35,"sma_60":11358.03,"sma_120":11209.86},{"date":"2026-08-24","open":10581,"high":10620,"low":10536,"close":10541,"volume":62929,"rsi_14":45.03,"sma_20":10901.75,"sma_60":11348.67,"sma_120":11212.46},{"date":"2026-08-25","open":10536,"high":10541,"low":10458,"close":10502,"volume":66750,"rsi_14":33.58,"sma_20":10882.15,"sma_60":11337.9,"sma_120":11214.89},{"date":"2026-08-26","open":10517,"high":10605,"low":10517,"close":10600,"volume":52921,"rsi_14":37.67,"sma_20":10876.5,"sma_60":11328.8,"sma_120":11213.58},{"date":"2026-08-27","open":10728,"high":10728,"low":10576,"close":10630,"volume":44244,"rsi_14":44.2,"sma_20":10878.0,"sma_60":11318.57,"sma_120":11212.49},{"date":"2026-08-28","open":10678,"high":10722,"low":10653,"close":10722,"volume":56963,"rsi_14":41.61,"sma_20":10891.0,"sma_60":11308.67,"sma_120":11210.62},{"date":"2026-08-31","open":10583,"high":10612,"low":10528,"close":10573,"volume":53875,"rsi_14":37.46,"sma_20":10787.95,"sma_60":11188.35,"sma_120":11151.02},{"date":"2026-09-01","open":10573,"high":10592,"low":10533,"close":10543,"volume":116129,"rsi_14":36.18,"sma_20":10784.2,"sma_60":11174.22,"sma_120":11147.65},{"date":"2026-09-02","open":10544,"high":10569,"low":10480,"close":10484,"volume":85272,"rsi_14":33.87,"sma_20":10772.0,"sma_60":11161.75,"sma_120":11143.26},{"date":"2026-09-03","open":10474,"high":10483,"low":10425,"close":10440,"volume":55951,"rsi_14":32.99,"sma_20":10754.85,"sma_60":11148.53,"sma_120":11138.53},{"date":"2026-09-04","open":10499,"high":10524,"low":10475,"close":10484,"volume":67911,"rsi_14":32.99,"sma_20":10743.4,"sma_60":11137.2,"sma_120":11133.67},{"date":"2026-09-07","open":10455,"high":10455,"low":10326,"close":10400,"volume":104664,"rsi_14":34.38,"sma_20":10726.7,"sma_60":11125.1,"sma_120":11128.03},{"date":"2026-09-08","open":10424,"high":10424,"low":10330,"close":10380,"volume":105785,"rsi_14":36.72,"sma_20":10706.3,"sma_60":11110.4,"sma_120":11121.97},{"date":"2026-09-09","open":10326,"high":10381,"low":10296,"close":10296,"volume":65451,"rsi_14":29.43,"sma_20":10681.65,"sma_60":11092.82,"sma_120":11114.77},{"date":"2026-09-10","open":10306,"high":10366,"low":10286,"close":10301,"volume":37266,"rsi_14":32.89,"sma_20":10657.25,"sma_60":11075.57,"sma_120":11107.04},{"date":"2026-09-11","open":10310,"high":10370,"low":10295,"close":10350,"volume":42520,"rsi_14":38.3,"sma_20":10636.35,"sma_60":11059.32,"sma_120":11100.16},{"date":"2026-09-14","open":10263,"high":10263,"low":10215,"close":10220,"volume":50947,"rsi_14":38.71,"sma_20":10611.7,"sma_60":11041.92,"sma_120":11093.47},{"date":"2026-09-15","open":10248,"high":10322,"low":10248,"close":10302,"volume":43461,"rsi_14":37.65,"sma_20":10597.5,"sma_60":11021.73,"sma_120":11088.33},{"date":"2026-09-16","open":10356,"high":10420,"low":10351,"close":10416,"volume":39568,"rsi_14":43.58,"sma_20":10593.0,"sma_60":11002.35,"sma_120":11084.06},{"date":"2026-09-17","open":10494,"high":10582,"low":10474,"close":10558,"volume":35484,"rsi_14":46.84,"sma_20":10593.05,"sma_60":10987.38,"sma_120":11080.62},{"date":"2026-09-18","open":10680,"high":10680,"low":10602,"close":10651,"volume":60687,"rsi_14":60.34,"sma_20":10602.05,"sma_60":10974.23,"sma_120":11077.61},{"date":"2026-09-21","open":10705,"high":10753,"low":10700,"close":10719,"volume":69437,"rsi_14":65.24,"sma_20":10616.3,"sma_60":10960.8,"sma_120":11075.62},{"date":"2026-09-22","open":10715,"high":10719,"low":10562,"close":10617,"volume":80472,"rsi_14":62.24,"sma_20":10627.25,"sma_60":10949.67,"sma_120":11074.15},{"date":"2026-09-23","open":10602,"high":10602,"low":10519,"close":10563,"volume":56273,"rsi_14":61.62,"sma_20":10630.5,"sma_60":10934.43,"sma_120":11071.26},{"date":"2026-09-28","open":10632,"high":10632,"low":10563,"close":10583,"volume":68384,"rsi_14":60.62,"sma_20":10633.25,"sma_60":10917.82,"sma_120":11068.03},{"date":"2026-09-29","open":10750,"high":10755,"low":10625,"close":10665,"volume":36622,"rsi_14":57.92,"sma_20":10625.0,"sma_60":10896.57,"sma_120":11063.55},{"date":"2026-09-30","open":10665,"high":10730,"low":10660,"close":10705,"volume":77873,"rsi_14":60.68,"sma_20":10626.25,"sma_60":10877.53,"sma_120":11058.97},{"date":"2026-10-01","open":10705,"high":10800,"low":10705,"close":10790,"volume":30581,"rsi_14":68.93,"sma_20":10633.25,"sma_60":10861.55,"sma_120":11058.7},{"date":"2026-10-02","open":10785,"high":10785,"low":10700,"close":10705,"volume":86101,"rsi_14":63.51,"sma_20":10639.0,"sma_60":10845.15,"sma_120":11057.52},{"date":"2026-10-06","open":10700,"high":10705,"low":10625,"close":10660,"volume":57925,"rsi_14":65.49,"sma_20":10566.75,"sma_60":10731.4,"sma_120":11005.02},{"date":"2026-10-07","open":10670,"high":10670,"low":10565,"close":10640,"volume":50241,"rsi_14":66.16,"sma_20":10574.45,"sma_60":10720.9,"sma_120":11003.54},{"date":"2026-10-08","open":10640,"high":10640,"low":10625,"close":10630,"volume":21099,"rsi_14":62.33,"sma_20":10585.85,"sma_60":10708.87,"sma_120":11001.58},{"date":"2026-10-12","open":10630,"high":10650,"low":10575,"close":10595,"volume":43576,"rsi_14":54.47,"sma_20":10596.45,"sma_60":10694.47,"sma_120":10999.38},{"date":"2026-10-13","open":10595,"high":10595,"low":10525,"close":10595,"volume":65631,"rsi_14":44.88,"sma_20":10611.3,"sma_60":10680.8,"sma_120":10997.04},{"date":"2026-10-14","open":10620,"high":10620,"low":10580,"close":10600,"volume":36882,"rsi_14":36.64,"sma_20":10626.15,"sma_60":10668.83,"sma_120":10995.15},{"date":"2026-10-15","open":10520,"high":10600,"low":10520,"close":10530,"volume":101462,"rsi_14":25.13,"sma_20":10635.0,"sma_60":10654.25,"sma_120":10992.63},{"date":"2026-10-16","open":10670,"high":10680,"low":10600,"close":10640,"volume":35171,"rsi_14":43.05,"sma_20":10650.85,"sma_60":10643.67,"sma_120":10990.96},{"date":"2026-10-19","open":10380,"high":10475,"low":10380,"close":10470,"volume":63166,"rsi_14":36.11,"sma_20":10654.05,"sma_60":10635.85,"sma_120":10987.38},{"date":"2026-10-20","open":10470,"high":10470,"low":10400,"close":10440,"volume":35643,"rsi_14":32.88,"sma_20":10650.0,"sma_60":10626.23,"sma_120":10983.35},{"date":"2026-10-21","open":10455,"high":10495,"low":10400,"close":10440,"volume":39873,"rsi_14":34.04,"sma_20":10638.75,"sma_60":10616.87,"sma_120":10978.8},{"date":"2026-10-22","open":10460,"high":10470,"low":10385,"close":10390,"volume":38753,"rsi_14":27.97,"sma_20":10620.3,"sma_60":10607.78,"sma_120":10973.27},{"date":"2026-10-23","open":10270,"high":10300,"low":10180,"close":10300,"volume":71383,"rsi_14":15.97,"sma_20":10593.95,"sma_60":10598.9,"sma_120":10966.77}],"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 미국나스닥100커버드콜(합성)","phase":"above-fold","symbol_resolved":true}