{"status":"ok","report":{"price_analysis":{"current":14030.0,"change_1d":0.6,"change_7d":1.7,"change_30d":2.7,"high_30d":14275.0,"low_30d":13620.0,"position_in_range":63.0,"support":13685.5,"resistance":14209.5},"summary":"TIGER 테슬라채권혼합Fn(447770)은(는) FnGuide 테슬라채권혼합 지수를 추종하는 ETF입니다, 순자산 4,919억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 64.8로 강세 구간입니다. MACD(50.90)가 시그널선(44.10)을 상회합니다(골든크로스). 현재가가 SMA20(13890)과 SMA60(13719) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 13665~14115 (현재 위치 81%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 65","rsi_14":64.84018264840182,"macd":50.89817564274017,"macd_signal":44.09611607550161,"sma_20":13890.25,"sma_60":13719.216666666667,"bb_upper":14115.071595937758,"bb_lower":13665.428404062242,"atr_14":175.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3420.00, 기관 순매수 -5674.00. 30일 누적: 외국인 3219.00, 기관 1.78만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3420.0,"institutional_flow":-5674.0,"data":[{"date":"2026-10-23","foreign_net":352.0,"institution_net":-2473.0,"retail_net":2121.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":4109.0,"retail_net":-4109.0},{"date":"2026-10-21","foreign_net":4051.0,"institution_net":-5620.0,"retail_net":1569.0},{"date":"2026-10-20","foreign_net":-431.0,"institution_net":-5153.0,"retail_net":5584.0},{"date":"2026-10-19","foreign_net":-552.0,"institution_net":3463.0,"retail_net":-2911.0},{"date":"2026-10-16","foreign_net":120.0,"institution_net":-2130.0,"retail_net":2010.0},{"date":"2026-10-15","foreign_net":-713.0,"institution_net":7050.0,"retail_net":-6337.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-4936.0,"retail_net":4936.0},{"date":"2026-10-13","foreign_net":-19094.0,"institution_net":20147.0,"retail_net":-1053.0},{"date":"2026-10-12","foreign_net":-62876.0,"institution_net":66316.0,"retail_net":-3440.0},{"date":"2026-10-08","foreign_net":-25438.0,"institution_net":27601.0,"retail_net":-2163.0},{"date":"2026-10-07","foreign_net":-14652.0,"institution_net":14835.0,"retail_net":-183.0},{"date":"2026-10-06","foreign_net":53473.0,"institution_net":-53728.0,"retail_net":255.0},{"date":"2026-10-02","foreign_net":-705.0,"institution_net":9.0,"retail_net":696.0},{"date":"2026-10-01","foreign_net":-3393.0,"institution_net":3574.0,"retail_net":-181.0},{"date":"2026-09-30","foreign_net":4279.0,"institution_net":-4718.0,"retail_net":439.0},{"date":"2026-09-29","foreign_net":-42699.0,"institution_net":42606.0,"retail_net":93.0},{"date":"2026-09-28","foreign_net":97019.0,"institution_net":-96818.0,"retail_net":-201.0},{"date":"2026-09-23","foreign_net":-426.0,"institution_net":1988.0,"retail_net":-1562.0},{"date":"2026-09-22","foreign_net":167.0,"institution_net":3023.0,"retail_net":-3190.0},{"date":"2026-09-21","foreign_net":256.0,"institution_net":236.0,"retail_net":-492.0},{"date":"2026-09-18","foreign_net":-1076.0,"institution_net":9293.0,"retail_net":-8217.0},{"date":"2026-09-17","foreign_net":912.0,"institution_net":-430.0,"retail_net":-482.0},{"date":"2026-09-16","foreign_net":-71.0,"institution_net":2098.0,"retail_net":-2027.0},{"date":"2026-09-15","foreign_net":10831.0,"institution_net":-9487.0,"retail_net":-1344.0},{"date":"2026-09-14","foreign_net":-20636.0,"institution_net":22041.0,"retail_net":-1405.0},{"date":"2026-09-11","foreign_net":23642.0,"institution_net":-26130.0,"retail_net":2488.0},{"date":"2026-09-10","foreign_net":-297.0,"institution_net":-897.0,"retail_net":1194.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1193.0,"retail_net":-1193.0},{"date":"2026-09-08","foreign_net":1176.0,"institution_net":748.0,"retail_net":-1924.0}],"periods":{"d1":{"foreign_net":352.0,"institution_net":-2473.0,"retail_net":2121.0},"d3":{"foreign_net":4403.0,"institution_net":-3984.0,"retail_net":-419.0},"d7":{"foreign_net":2827.0,"institution_net":-754.0,"retail_net":-2073.0},"d14":{"foreign_net":-66465.0,"institution_net":69490.0,"retail_net":-3025.0},"d30":{"foreign_net":3219.0,"institution_net":17810.0,"retail_net":-21029.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":64,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.8,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.7,"unit":"%","percentile":56,"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4953,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.5,"summary":"배당수익률 1.50%","metrics":[{"name":"배당수익률","value":1.5,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:13.151177+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 테슬라채권혼합 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":491900000000.0,"aum_display":"4,919억","dividend_yield":null,"tracking_error":0.35,"holdings":[{"ticker":"302190","name":"TIGER 중장기국채","weight":null},{"ticker":"","name":"TESLA INC","weight":null},{"ticker":"","name":"국고채권02250-2806(25-4)","weight":null},{"ticker":"","name":"국고채권02625-3506(25-5)","weight":null},{"ticker":"","name":"국고채권02750-2812(25-10)","weight":null},{"ticker":"","name":"국고채권03250-3512(25-11)","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","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":14030.0,"change_pct":0.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-29","close":9413.4492},{"date":"2022-11-30","close":9375.6055},{"date":"2022-12-01","close":9583.7422},{"date":"2022-12-02","close":9550.6289},{"date":"2022-12-05","close":9569.5518},{"date":"2022-12-06","close":9456.0225},{"date":"2022-12-07","close":9432.3701},{"date":"2022-12-08","close":9337.7617},{"date":"2022-12-09","close":9295.1885},{"date":"2022-12-12","close":9366.1445},{"date":"2022-12-13","close":9195.8516},{"date":"2022-12-14","close":9120.1631},{"date":"2022-12-15","close":9044.4805},{"date":"2022-12-16","close":9124.8965},{"date":"2022-12-19","close":8954.6016},{"date":"2022-12-20","close":8841.0742},{"date":"2022-12-21","close":8689.7012},{"date":"2022-12-22","close":8666.0508},{"date":"2022-12-23","close":8453.1826},{"date":"2022-12-26","close":8353.8457},{"date":"2022-12-27","close":8386.957},{"date":"2022-12-28","close":7904.4595},{"date":"2022-12-29","close":8107.8643},{"date":"2023-01-02","close":8495.7568},{"date":"2023-01-03","close":8339.6514},{"date":"2023-01-04","close":8098.4053},{"date":"2023-01-05","close":8178.8198},{"date":"2023-01-06","close":8117.3262},{"date":"2023-01-09","close":8174.0903},{"date":"2023-01-10","close":8306.54},{"date":"2023-01-11","close":8306.54},{"date":"2023-01-12","close":8448.4531},{"date":"2023-01-13","close":8429.5293},{"date":"2023-01-16","close":8514.6777},{"date":"2023-01-17","close":8386.957},{"date":"2023-01-18","close":8632.9385},{"date":"2023-01-19","close":8580.9023},{"date":"2023-01-20","close":8590.3633},{"date":"2023-01-25","close":8855.2646},{"date":"2023-01-26","close":9077.5918},{"date":"2023-01-27","close":9158.0088},{"date":"2023-01-30","close":9403.9863},{"date":"2023-01-31","close":9243.1553},{"date":"2023-02-01","close":9351.9541},{"date":"2023-02-02","close":9545.8984},{"date":"2023-02-03","close":9588.4727},{"date":"2023-02-06","close":9687.8096},{"date":"2023-02-07","close":9744.5752},{"date":"2023-02-08","close":9777.6875},{"date":"2023-02-09","close":9843.9141},{"date":"2023-02-10","close":9910.1367},{"date":"2023-02-13","close":9711.4629},{"date":"2023-02-14","close":9768.2275},{"date":"2023-02-15","close":9985.8242},{"date":"2023-02-16","close":10056.7803},{"date":"2023-02-17","close":9787.1484},{"date":"2023-02-20","close":9938.5195},{"date":"2023-02-21","close":9943.25},{"date":"2023-02-22","close":9763.4951},{"date":"2023-02-23","close":9881.7559},{"date":"2023-02-24","close":9881.7559},{"date":"2023-02-27","close":9810.8008},{"date":"2023-02-28","close":9947.9814},{"date":"2023-03-02","close":9697.2705},{"date":"2023-03-03","close":9673.6191},{"date":"2023-03-06","close":9834.4521},{"date":"2023-03-07","close":9735.1143},{"date":"2023-03-08","close":9668.8887},{"date":"2023-03-09","close":9574.2812},{"date":"2023-03-10","close":9422.9092},{"date":"2023-03-13","close":9649.9658},{"date":"2023-03-14","close":9602.6641},{"date":"2023-03-15","close":9730.3828},{"date":"2023-03-16","close":9702.002},{"date":"2023-03-17","close":9702.002},{"date":"2023-03-20","close":9659.4287},{"date":"2023-03-21","close":9754.0371},{"date":"2023-03-22","close":9981.0938},{"date":"2023-03-23","close":9877.0244},{"date":"2023-03-24","close":9924.3291},{"date":"2023-03-27","close":9910.1367},{"date":"2023-03-28","close":9895.9463},{"date":"2023-03-29","close":9886.4863},{"date":"2023-03-30","close":9947.9814},{"date":"2023-03-31","close":9929.0596},{"date":"2023-04-03","close":10061.5098},{"date":"2023-04-04","close":9981.0938},{"date":"2023-04-05","close":9952.71},{"date":"2023-04-06","close":9839.1816},{"date":"2023-04-07","close":9924.3291},{"date":"2023-04-10","close":9877.0244},{"date":"2023-04-11","close":9829.7217},{"date":"2023-04-12","close":9858.1025},{"date":"2023-04-13","close":9758.7656},{"date":"2023-04-14","close":9834.4521},{"date":"2023-04-17","close":9858.1025},{"date":"2023-04-18","close":9848.6416},{"date":"2023-04-19","close":9768.2275},{"date":"2023-04-20","close":9522.248},{"date":"2023-04-21","close":9498.5947},{"date":"2023-04-24","close":9545.8984},{"date":"2023-04-25","close":9512.7852},{"date":"2023-04-26","close":9512.7852},{"date":"2023-04-27","close":9460.751},{"date":"2023-04-28","close":9460.751},{"date":"2023-05-02","close":9564.8223},{"date":"2023-05-03","close":9470.2129},{"date":"2023-05-04","close":9498.5947},{"date":"2023-05-08","close":9631.0449},{"date":"2023-05-09","close":9631.0449},{"date":"2023-05-10","close":9593.2021},{"date":"2023-05-11","close":9621.5859},{"date":"2023-05-12","close":9739.8447},{"date":"2023-05-15","close":9668.8887},{"date":"2023-05-16","close":9583.7422},{"date":"2023-05-17","close":9607.3936},{"date":"2023-05-18","close":9826.9314},{"date":"2023-05-19","close":9711.4629},{"date":"2023-05-22","close":9730.3828},{"date":"2023-05-23","close":9867.5645},{"date":"2023-05-24","close":9942.447},{"date":"2023-05-25","close":9796.6094},{"date":"2023-05-26","close":9735.1143},{"date":"2023-05-30","close":9910.1367},{"date":"2023-05-31","close":10018.9375},{"date":"2023-06-01","close":10146.6582},{"date":"2023-06-02","close":10146.6582},{"date":"2023-06-05","close":10203.4229},{"date":"2023-06-07","close":10321.6816},{"date":"2023-06-08","close":10264.916},{"date":"2023-06-09","close":10596.042},{"date":"2023-06-12","close":10572.3906},{"date":"2023-06-13","close":10629.1543},{"date":"2023-06-14","close":10690.6504},{"date":"2023-06-15","close":10610.2344},{"date":"2023-06-16","close":10567.6611},{"date":"2023-06-19","close":10709.5723},{"date":"2023-06-20","close":10719.0322},{"date":"2023-06-21","close":10946.0908},{"date":"2023-06-22","close":10681.1875},{"date":"2023-06-23","close":10808.9092},{"date":"2023-06-26","close":10681.1875},{"date":"2023-06-27","close":10544.0088},{"date":"2023-06-28","close":10629.1543},{"date":"2023-06-29","close":10794.7197},{"date":"2023-06-30","close":10808.9092},{"date":"2023-07-03","close":11081.3902},{"date":"2023-07-04","close":11171.5734},{"date":"2023-07-05","close":11152.3208},{"date":"2023-07-06","close":11171.5734},{"date":"2023-07-07","close":10955.5518},{"date":"2023-07-10","close":10898.7861},{"date":"2023-07-11","close":11026.6723},{"date":"2023-07-12","close":10968.9145},{"date":"2023-07-13","close":11066.1908},{"date":"2023-07-14","close":10898.7861},{"date":"2023-07-17","close":10974.4727},{"date":"2023-07-18","close":11190.826},{"date":"2023-07-19","close":11116.3848},{"date":"2023-07-20","close":10960.2812},{"date":"2023-07-21","close":10771.0654},{"date":"2023-07-24","close":10737.9541},{"date":"2023-07-25","close":11011.4729},{"date":"2023-07-26","close":10775.7949},{"date":"2023-07-27","close":11011.4729},{"date":"2023-07-28","close":10685.9209},{"date":"2023-07-31","close":10936.4891},{"date":"2023-08-01","close":11006.4064},{"date":"2023-08-02","close":10893.9307},{"date":"2023-08-03","close":10685.9209},{"date":"2023-08-04","close":10789.9893},{"date":"2023-08-07","close":10733.2256},{"date":"2023-08-08","close":10756.875},{"date":"2023-08-09","close":10704.8408},{"date":"2023-08-10","close":10614.9648},{"date":"2023-08-11","close":10633.8838},{"date":"2023-08-14","close":10572.3906},{"date":"2023-08-16","close":10435.21},{"date":"2023-08-17","close":10350.0625},{"date":"2023-08-18","close":10264.916},{"date":"2023-08-21","close":10283.8379},{"date":"2023-08-22","close":10477.7832},{"date":"2023-08-23","close":10515.627},{"date":"2023-08-24","close":10572.3906},{"date":"2023-08-25","close":10435.21},{"date":"2023-08-28","close":10567.6611},{"date":"2023-08-29","close":10596.042},{"date":"2023-08-30","close":10799.4482},{"date":"2023-08-31","close":10818.3691},{"date":"2023-09-01","close":10851.4834},{"date":"2023-09-04","close":10690.6504},{"date":"2023-09-05","close":10605.5049},{"date":"2023-09-06","close":10804.1777},{"date":"2023-09-07","close":10657.5381},{"date":"2023-09-08","close":10771.0654},{"date":"2023-09-11","close":10714.3018},{"date":"2023-09-12","close":11045.4287},{"date":"2023-09-13","close":10988.665},{"date":"2023-09-14","close":10979.2031},{"date":"2023-09-15","close":11059.6182},{"date":"2023-09-18","close":11050.1572},{"date":"2023-09-19","close":10941.3623},{"date":"2023-09-20","close":10922.4395},{"date":"2023-09-21","close":10771.0654},{"date":"2023-09-22","close":10818.3691},{"date":"2023-09-25","close":10662.2686},{"date":"2023-09-26","close":10690.6504},{"date":"2023-09-27","close":10709.5723},{"date":"2023-10-04","close":10596.042},{"date":"2023-10-05","close":10818.3691},{"date":"2023-10-06","close":10846.7529},{"date":"2023-10-10","close":10766.3369},{"date":"2023-10-11","close":10827.832},{"date":"2023-10-12","close":10941.3623},{"date":"2023-10-13","close":10870.4043},{"date":"2023-10-16","close":10756.875},{"date":"2023-10-17","close":10761.6055},{"date":"2023-10-18","close":10747.415},{"date":"2023-10-19","close":10425.7471},{"date":"2023-10-20","close":10288.5674},{"date":"2023-10-23","close":10156.1172},{"date":"2023-10-24","close":10227.0732},{"date":"2023-10-25","close":10227.0732},{"date":"2023-10-26","close":10127.7354},{"date":"2023-10-27","close":10156.1172},{"date":"2023-10-30","close":10080.4307},{"date":"2023-10-31","close":9905.4082},{"date":"2023-11-01","close":9966.9033},{"date":"2023-11-02","close":10170.3086},{"date":"2023-11-03","close":10298.0293},{"date":"2023-11-06","close":10335.8721},{"date":"2023-11-07","close":10298.0293},{"date":"2023-11-08","close":10354.7949},{"date":"2023-11-09","close":10326.4111},{"date":"2023-11-10","close":10198.6904},{"date":"2023-11-13","close":10269.6465},{"date":"2023-11-14","close":10439.9404},{"date":"2023-11-15","close":10619.6934},{"date":"2023-11-16","close":10662.2686},{"date":"2023-11-17","close":10567.6611},{"date":"2023-11-20","close":10553.4678},{"date":"2023-11-21","close":10596.042},{"date":"2023-11-22","close":10662.2686},{"date":"2023-11-23","close":10600.7715},{"date":"2023-11-24","close":10648.0742},{"date":"2023-11-27","close":10591.3115},{"date":"2023-11-28","close":10614.9648},{"date":"2023-11-29","close":10766.3369},{"date":"2023-11-30","close":10766.3369},{"date":"2023-12-01","close":10700.1123},{"date":"2023-12-04","close":10733.2256},{"date":"2023-12-05","close":10681.1875},{"date":"2023-12-06","close":10771.0654},{"date":"2023-12-07","close":10808.9092},{"date":"2023-12-08","close":10813.6406},{"date":"2023-12-11","close":10780.5273},{"date":"2023-12-12","close":10766.3369},{"date":"2023-12-13","close":10733.2256},{"date":"2023-12-14","close":10813.6406},{"date":"2023-12-15","close":10969.7422},{"date":"2023-12-18","close":11026.5059},{"date":"2023-12-19","close":11007.585},{"date":"2023-12-20","close":11088.002},{"date":"2023-12-21","close":10950.8213},{"date":"2023-12-22","close":11045.4287},{"date":"2023-12-26","close":11154.2256},{"date":"2023-12-27","close":11154.2266},{"date":"2023-12-28","close":11222.1533},{"date":"2024-01-02","close":10989.2676},{"date":"2024-01-03","close":11013.5264},{"date":"2024-01-04","close":10911.6387},{"date":"2024-01-05","close":10819.4551},{"date":"2024-01-08","close":10834.0107},{"date":"2024-01-09","close":10916.4902},{"date":"2024-01-10","close":10853.417},{"date":"2024-01-11","close":10843.7148},{"date":"2024-01-12","close":10688.458},{"date":"2024-01-15","close":10654.4941},{"date":"2024-01-16","close":10615.6797},{"date":"2024-01-17","close":10669.0498},{"date":"2024-01-18","close":10773.3486},{"date":"2024-01-19","close":10542.9033},{"date":"2024-01-22","close":10572.0137},{"date":"2024-01-23","close":10479.8301},{"date":"2024-01-24","close":10513.793},{"date":"2024-01-25","close":10280.9092},{"date":"2024-01-26","close":10125.6504},{"date":"2024-01-29","close":10091.6895},{"date":"2024-01-30","close":10251.7959},{"date":"2024-01-31","close":10208.1309},{"date":"2024-02-01","close":10271.2051},{"date":"2024-02-02","close":10232.3896},{"date":"2024-02-05","close":10174.1689},{"date":"2024-02-06","close":10077.1328},{"date":"2024-02-07","close":10120.7998},{"date":"2024-02-08","close":10183.8711},{"date":"2024-02-13","close":10169.3174},{"date":"2024-02-14","close":10106.2432},{"date":"2024-02-15","close":10193.5771},{"date":"2024-02-16","close":10382.7949},{"date":"2024-02-19","close":10494.3857},{"date":"2024-02-20","close":10363.3887},{"date":"2024-02-21","close":10276.0557},{"date":"2024-02-22","close":10348.834},{"date":"2024-02-23","close":10324.5742},{"date":"2024-02-26","close":10246.9463},{"date":"2024-02-27","close":10343.9814},{"date":"2024-02-28","close":10407.0527},{"date":"2024-02-29","close":10450.7197},{"date":"2024-03-04","close":10426.4619},{"date":"2024-03-05","close":10159.6152},{"date":"2024-03-06","close":10135.3535},{"date":"2024-03-07","close":9984.9492},{"date":"2024-03-08","close":10057.7256},{"date":"2024-03-11","close":9989.8018},{"date":"2024-03-12","close":10057.7256},{"date":"2024-03-13","close":10033.4688},{"date":"2024-03-14","close":9858.8047},{"date":"2024-03-15","close":9737.5098},{"date":"2024-03-18","close":9839.3955},{"date":"2024-03-19","close":10014.0605},{"date":"2024-03-20","close":9965.542},{"date":"2024-03-21","close":10067.4307},{"date":"2024-03-22","close":10038.3193},{"date":"2024-03-25","close":9941.2842},{"date":"2024-03-26","close":10067.4307},{"date":"2024-03-27","close":10164.4648},{"date":"2024-03-28","close":10140.2061},{"date":"2024-03-29","close":10120.7998},{"date":"2024-04-01","close":10125.6504},{"date":"2024-04-02","close":10038.3193},{"date":"2024-04-03","close":9887.915},{"date":"2024-04-04","close":9950.9883},{"date":"2024-04-05","close":9980.0977},{"date":"2024-04-08","close":9994.6523},{"date":"2024-04-09","close":10004.3574},{"date":"2024-04-11","close":9984.9492},{"date":"2024-04-12","close":10057.7256},{"date":"2024-04-15","close":10057.7256},{"date":"2024-04-16","close":9829.6934},{"date":"2024-04-17","close":9742.3594},{"date":"2024-04-18","close":9747.2129},{"date":"2024-04-19","close":9606.5127},{"date":"2024-04-22","close":9553.1416},{"date":"2024-04-23","close":9451.2549},{"date":"2024-04-24","close":9863.6572},{"date":"2024-04-25","close":9810.2861},{"date":"2024-04-26","close":10048.0225},{"date":"2024-04-29","close":10082.0176},{"date":"2024-04-30","close":10397.6885},{"date":"2024-05-02","close":10232.5684},{"date":"2024-05-03","close":10188.8604},{"date":"2024-05-07","close":10281.1328},{"date":"2024-05-08","close":10174.29},{"date":"2024-05-09","close":10120.8701},{"date":"2024-05-10","close":10096.5869},{"date":"2024-05-13","close":10009.1699},{"date":"2024-05-14","close":10096.5869},{"date":"2024-05-16","close":10091.7324},{"date":"2024-05-17","close":10125.7256},{"date":"2024-05-20","close":10140.2959},{"date":"2024-05-21","close":10145.1523},{"date":"2024-05-22","close":10281.1328},{"date":"2024-05-23","close":10232.5684},{"date":"2024-05-24","close":10150.0078},{"date":"2024-05-27","close":10213.1436},{"date":"2024-05-28","close":10184.0029},{"date":"2024-05-29","close":10150.0078},{"date":"2024-05-30","close":10135.4395},{"date":"2024-05-31","close":10242.2812},{"date":"2024-06-03","close":10256.8506},{"date":"2024-06-04","close":10227.7109},{"date":"2024-06-05","close":10213.1436},{"date":"2024-06-07","close":10271.4199},{"date":"2024-06-10","close":10217.999},{"date":"2024-06-11","close":10179.1465},{"date":"2024-06-12","close":10135.4395},{"date":"2024-06-13","close":10324.8408},{"date":"2024-06-14","close":10383.1182},{"date":"2024-06-17","close":10315.1279},{"date":"2024-06-18","close":10489.96},{"date":"2024-06-19","close":10460.8213},{"date":"2024-06-20","close":10489.96},{"date":"2024-06-21","close":10407.4004},{"date":"2024-06-24","close":10441.3965},{"date":"2024-06-25","close":10431.6826},{"date":"2024-06-26","close":10504.5303},{"date":"2024-06-27","close":10625.9414},{"date":"2024-06-28","close":10718.2148},{"date":"2024-07-01","close":10674.5068},{"date":"2024-07-02","close":10854.1963},{"date":"2024-07-03","close":11233.0},{"date":"2024-07-04","close":11480.6787},{"date":"2024-07-05","close":11577.8086},{"date":"2024-07-08","close":11480.6787},{"date":"2024-07-09","close":11543.8135},{"date":"2024-07-10","close":11689.5088},{"date":"2024-07-11","close":11626.374},{"date":"2024-07-12","close":11305.8467},{"date":"2024-07-15","close":11723.501},{"date":"2024-07-16","close":11616.6602},{"date":"2024-07-17","close":11597.2344},{"date":"2024-07-18","close":11538.9561},{"date":"2024-07-19","close":11558.3838},{"date":"2024-07-22","close":11402.9756},{"date":"2024-07-23","close":11558.3838},{"date":"2024-07-24","close":11223.2871},{"date":"2024-07-25","close":11097.0195},{"date":"2024-07-26","close":11189.291},{"date":"2024-07-29","close":11203.8623},{"date":"2024-07-30","close":11367.791},{"date":"2024-07-31","close":11250.6973},{"date":"2024-08-01","close":11338.5166},{"date":"2024-08-02","close":11050.6631},{"date":"2024-08-05","close":10582.292},{"date":"2024-08-06","close":11011.6328},{"date":"2024-08-07","close":10870.1455},{"date":"2024-08-08","close":10728.6582},{"date":"2024-08-09","close":10889.6602},{"date":"2024-08-12","close":10884.7812},{"date":"2024-08-13","close":10850.6279},{"date":"2024-08-14","close":11001.875},{"date":"2024-08-16","close":11114.0879},{"date":"2024-08-19","close":10996.9961},{"date":"2024-08-20","close":11133.6055},{"date":"2024-08-21","close":11133.6055},{"date":"2024-08-22","close":11172.6357},{"date":"2024-08-23","close":11036.0283},{"date":"2024-08-26","close":11118.9668},{"date":"2024-08-27","close":11123.9486},{"date":"2024-08-28","close":10918.9346},{"date":"2024-08-29","close":10850.6279},{"date":"2024-08-30","close":10996.9961},{"date":"2024-09-02","close":11036.0283},{"date":"2024-09-03","close":11011.6328},{"date":"2024-09-04","close":10914.0547},{"date":"2024-09-05","close":11094.5732},{"date":"2024-09-06","close":11236.0605},{"date":"2024-09-09","close":11021.3906},{"date":"2024-09-10","close":11084.8164},{"date":"2024-09-11","close":11250.6973},{"date":"2024-09-12","close":11299.4883},{"date":"2024-09-13","close":11299.4883},{"date":"2024-09-19","close":11319.0029},{"date":"2024-09-20","close":11499.5205},{"date":"2024-09-23","close":11436.0947},{"date":"2024-09-24","close":11587.3408},{"date":"2024-09-25","close":11626.3711},{"date":"2024-09-26","close":11680.04},{"date":"2024-09-27","close":11616.6143},{"date":"2024-09-30","close":11704.4346},{"date":"2024-10-02","close":11655.6455},{"date":"2024-10-04","close":11416.5811},{"date":"2024-10-07","close":11572.7051},{"date":"2024-10-08","close":11450.7314},{"date":"2024-10-10","close":11450.7314},{"date":"2024-10-11","close":11392.1855},{"date":"2024-10-14","close":11162.8789},{"date":"2024-10-15","close":11221.4238},{"date":"2024-10-16","close":11275.0928},{"date":"2024-10-17","close":11294.6064},{"date":"2024-10-18","close":11284.8506},{"date":"2024-10-21","close":11245.8184},{"date":"2024-10-22","close":11226.3027},{"date":"2024-10-23","close":11226.3027},{"date":"2024-10-24","close":11597.0986},{"date":"2024-10-25","close":11880.0742},{"date":"2024-10-28","close":11982.5303},{"date":"2024-10-29","close":11884.9521},{"date":"2024-10-30","close":12055.1664},{"date":"2024-10-31","close":11833.207},{"date":"2024-11-01","close":11799.0342},{"date":"2024-11-04","close":11667.2285},{"date":"2024-11-05","close":11812.9889},{"date":"2024-11-06","close":12150.5166},{"date":"2024-11-07","close":12370.1924},{"date":"2024-11-08","close":12472.708},{"date":"2024-11-11","close":13121.9717},{"date":"2024-11-12","close":13424.6357},{"date":"2024-11-13","close":12892.5332},{"date":"2024-11-14","close":13034.1006},{"date":"2024-11-15","close":12531.2871},{"date":"2024-11-18","close":13141.498},{"date":"2024-11-19","close":13043.8643},{"date":"2024-11-20","close":13102.4443},{"date":"2024-11-21","close":13082.917},{"date":"2024-11-22","close":13087.7998},{"date":"2024-11-25","close":13366.0557},{"date":"2024-11-26","close":13107.3262},{"date":"2024-11-27","close":13146.3799},{"date":"2024-11-28","close":13121.9717},{"date":"2024-11-29","close":13141.498},{"date":"2024-12-02","close":13317.2393},{"date":"2024-12-03","close":13356.293},{"date":"2024-12-04","close":13356.293},{"date":"2024-12-05","close":13453.9268},{"date":"2024-12-06","close":13663.8389},{"date":"2024-12-09","close":14078.7832},{"date":"2024-12-10","close":13927.4482},{"date":"2024-12-11","close":14034.8477},{"date":"2024-12-12","close":14239.877},{"date":"2024-12-13","close":14117.835},{"date":"2024-12-16","close":14347.2754},{"date":"2024-12-17","close":14674.3477},{"date":"2024-12-18","close":14664.584},{"date":"2024-12-19","close":14337.5107},{"date":"2024-12-20","close":14254.5215},{"date":"2024-12-23","close":14449.79},{"date":"2024-12-24","close":14425.3818},{"date":"2024-12-26","close":15064.8818},{"date":"2024-12-27","close":14714.0576},{"date":"2024-12-30","close":14405.3711},{"date":"2025-01-02","close":14238.7793},{"date":"2025-01-03","close":13890.8936},{"date":"2025-01-06","close":14297.5762},{"date":"2025-01-07","close":14150.582},{"date":"2025-01-08","close":13925.1924},{"date":"2025-01-09","close":14003.5889},{"date":"2025-01-10","close":14008.4883},{"date":"2025-01-13","close":13920.293},{"date":"2025-01-14","close":14184.8799},{"date":"2025-01-15","close":13993.7891},{"date":"2025-01-16","close":14351.4746},{"date":"2025-01-17","close":14228.9785},{"date":"2025-01-20","close":14434.7695},{"date":"2025-01-21","close":14375.9727},{"date":"2025-01-22","close":14268.1768},{"date":"2025-01-23","close":14165.2812},{"date":"2025-01-24","close":14106.4844},{"date":"2025-01-31","close":14150.582},{"date":"2025-02-03","close":13934.9912},{"date":"2025-02-04","close":13969.29},{"date":"2025-02-05","close":13954.5908},{"date":"2025-02-06","close":13841.8965},{"date":"2025-02-07","close":13758.5996},{"date":"2025-02-10","close":13606.7061},{"date":"2025-02-11","close":13494.0117},{"date":"2025-02-12","close":13214.7227},{"date":"2025-02-13","close":13425.4141},{"date":"2025-02-14","close":13641.0039},{"date":"2025-02-17","close":13552.8096},{"date":"2025-02-18","close":13606.7061},{"date":"2025-02-19","close":13547.9092},{"date":"2025-02-20","close":13587.1064},{"date":"2025-02-21","close":13513.6084},{"date":"2025-02-24","close":13317.6182},{"date":"2025-02-25","close":13224.5225},{"date":"2025-02-26","close":13008.9326},{"date":"2025-02-27","close":12847.2393},{"date":"2025-02-28","close":12822.7412},{"date":"2025-03-04","close":12832.541},{"date":"2025-03-05","close":12759.042},{"date":"2025-03-06","close":12690.4473},{"date":"2025-03-07","close":12445.457},{"date":"2025-03-10","close":12455.2559},{"date":"2025-03-11","close":11891.7812},{"date":"2025-03-12","close":12126.9707},{"date":"2025-03-13","close":12308.2627},{"date":"2025-03-14","close":12259.2656},{"date":"2025-03-17","close":12239.666},{"date":"2025-03-18","close":12092.6719},{"date":"2025-03-19","close":11999.5762},{"date":"2025-03-20","close":12220.0664},{"date":"2025-03-21","close":12112.2725},{"date":"2025-03-24","close":12528.7539},{"date":"2025-03-25","close":12920.7363},{"date":"2025-03-26","close":12891.3369},{"date":"2025-03-27","close":12690.4473},{"date":"2025-03-28","close":12754.1445},{"date":"2025-03-31","close":12474.8564},{"date":"2025-04-01","close":12582.6514},{"date":"2025-04-02","close":12690.4473},{"date":"2025-04-03","close":12661.0469},{"date":"2025-04-04","close":12665.9473},{"date":"2025-04-07","close":11926.0791},{"date":"2025-04-08","close":12406.2588},{"date":"2025-04-09","close":12024.0752},{"date":"2025-04-10","close":12739.4443},{"date":"2025-04-11","close":12695.3457},{"date":"2025-04-14","close":12621.8486},{"date":"2025-04-15","close":12469.9551},{"date":"2025-04-16","close":12406.2588},{"date":"2025-04-17","close":12416.0586},{"date":"2025-04-18","close":12327.8623},{"date":"2025-04-21","close":12254.3643},{"date":"2025-04-22","close":12180.8682},{"date":"2025-04-23","close":12690.4473},{"date":"2025-04-24","close":12572.8516},{"date":"2025-04-25","close":12822.7412},{"date":"2025-04-28","close":13111.8281},{"date":"2025-04-29","close":13143.2148},{"date":"2025-04-30","close":13103.9814},{"date":"2025-05-02","close":13045.1299},{"date":"2025-05-07","close":12991.1846},{"date":"2025-05-08","close":12907.8154},{"date":"2025-05-09","close":13020.6094},{"date":"2025-05-12","close":13496.3174},{"date":"2025-05-13","close":13422.7529},{"date":"2025-05-14","close":13731.7168},{"date":"2025-05-15","close":13682.6738},{"date":"2025-05-16","close":13643.4414},{"date":"2025-05-19","close":13520.8369},{"date":"2025-05-20","close":13702.291},{"date":"2025-05-21","close":13687.5791},{"date":"2025-05-22","close":13486.5068},{"date":"2025-05-23","close":13633.6328},{"date":"2025-05-26","close":13736.6211},{"date":"2025-05-27","close":13687.5791},{"date":"2025-05-28","close":13932.7881},{"date":"2025-05-29","close":13981.8311},{"date":"2025-05-30","close":13785.6631},{"date":"2025-06-02","close":13540.4531},{"date":"2025-06-04","close":13618.9219},{"date":"2025-06-05","close":13324.6709},{"date":"2025-06-09","close":12834.251},{"date":"2025-06-10","close":13280.5322},{"date":"2025-06-11","close":13363.9043},{"date":"2025-06-12","close":13319.7656},{"date":"2025-06-13","close":13143.2148},{"date":"2025-06-16","close":13579.6855},{"date":"2025-06-17","close":13442.3691},{"date":"2025-06-18","close":13275.6279},{"date":"2025-06-19","close":13324.6709},{"date":"2025-06-20","close":13309.958},{"date":"2025-06-23","close":13378.6152},{"date":"2025-06-24","close":13741.5264},{"date":"2025-06-25","close":13560.0703},{"date":"2025-06-26","close":13368.8076},{"date":"2025-06-27","close":13398.2324},{"date":"2025-06-30","close":13324.6709},{"date":"2025-07-01","close":12961.7598},{"date":"2025-07-02","close":13099.0771},{"date":"2025-07-03","close":13309.958},{"date":"2025-07-04","close":13251.1064},{"date":"2025-07-07","close":12912.7178},{"date":"2025-07-08","close":12981.376},{"date":"2025-07-09","close":13010.8027},{"date":"2025-07-10","close":13045.1299},{"date":"2025-07-11","close":13290.3398},{"date":"2025-07-14","close":13314.8613},{"date":"2025-07-15","close":13309.957},{"date":"2025-07-16","close":13216.7783},{"date":"2025-07-17","close":13432.5615},{"date":"2025-07-18","close":13417.8486},{"date":"2025-07-21","close":13550.2617},{"date":"2025-07-22","close":13447.2744},{"date":"2025-07-23","close":13589.4951},{"date":"2025-07-24","close":13236.3945},{"date":"2025-07-25","close":13236.3945},{"date":"2025-07-28","close":13398.2324},{"date":"2025-07-29","close":13471.7959},{"date":"2025-07-30","close":13454.0469},{"date":"2025-07-31","close":13434.3281},{"date":"2025-08-01","close":13286.4277},{"date":"2025-08-04","close":13232.1963},{"date":"2025-08-05","close":13345.5869},{"date":"2025-08-06","close":13281.4961},{"date":"2025-08-07","close":13449.1182},{"date":"2025-08-08","close":13458.9766},{"date":"2025-08-11","close":13577.2979},{"date":"2025-08-12","close":13646.3184},{"date":"2025-08-13","close":13680.8291},{"date":"2025-08-14","close":13715.3389},{"date":"2025-08-18","close":13527.9971},{"date":"2025-08-19","close":13611.8086},{"date":"2025-08-20","close":13518.1377},{"date":"2025-08-21","close":13562.5078},{"date":"2025-08-22","close":13439.2568},{"date":"2025-08-25","close":13715.3389},{"date":"2025-08-26","close":13739.9883},{"date":"2025-08-27","close":13848.4502},{"date":"2025-08-28","close":13794.2207},{"date":"2025-08-29","close":13794.2207},{"date":"2025-09-01","close":13626.5986},{"date":"2025-09-02","close":13641.3877},{"date":"2025-09-03","close":13601.9473},{"date":"2025-09-04","close":13670.9688},{"date":"2025-09-05","close":13710.4082},{"date":"2025-09-08","close":13868.1699},{"date":"2025-09-09","close":13774.499},{"date":"2025-09-10","close":13804.0791},{"date":"2025-09-11","close":13858.3086},{"date":"2025-09-12","close":14094.9512},{"date":"2025-09-15","close":14444.9824},{"date":"2025-09-16","close":14578.0938},{"date":"2025-09-17","close":14583.0244},{"date":"2025-09-18","close":14819.665},{"date":"2025-09-19","close":14686.5547},{"date":"2025-09-22","close":14829.5264},{"date":"2025-09-23","close":14947.8457},{"date":"2025-09-24","close":14854.1748},{"date":"2025-09-25","close":14923.1953},{"date":"2025-09-26","close":14691.4844},{"date":"2025-09-29","close":15056.3066},{"date":"2025-09-30","close":14903.4756},{"date":"2025-10-01","close":14903.4756},{"date":"2025-10-02","close":15179.5576},{"date":"2025-10-10","close":14942.915},{"date":"2025-10-13","close":14799.9453},{"date":"2025-10-14","close":14864.0361},{"date":"2025-10-15","close":15076.0264},{"date":"2025-10-16","close":15007.0059},{"date":"2025-10-17","close":14760.5049},{"date":"2025-10-20","close":15056.3066},{"date":"2025-10-21","close":15056.3066},{"date":"2025-10-22","close":15184.4863},{"date":"2025-10-23","close":14873.8955},{"date":"2025-10-24","close":15056.3066},{"date":"2025-10-27","close":15007.0059},{"date":"2025-10-28","close":15135.1875},{"date":"2025-10-29","close":15445.7793},{"date":"2025-10-30","close":15130.0557},{"date":"2025-10-31","close":14967.2598},{"date":"2025-11-03","close":15100.4561},{"date":"2025-11-04","close":15095.5234},{"date":"2025-11-05","close":15026.459},{"date":"2025-11-06","close":15189.2539},{"date":"2025-11-07","close":15130.0557},{"date":"2025-11-10","close":14952.4609},{"date":"2025-11-11","close":14977.127},{"date":"2025-11-12","close":14967.2598},{"date":"2025-11-13","close":14819.2646},{"date":"2025-11-14","close":14390.0781},{"date":"2025-11-17","close":14547.9404},{"date":"2025-11-18","close":14547.9404},{"date":"2025-11-19","close":14518.3418},{"date":"2025-11-20","close":14681.1367},{"date":"2025-11-21","close":14498.6084},{"date":"2025-11-24","close":14567.6729},{"date":"2025-11-25","close":14784.7334},{"date":"2025-11-26","close":14848.8643},{"date":"2025-11-27","close":14804.4658},{"date":"2025-11-28","close":14908.0625},{"date":"2025-12-01","close":14765.0},{"date":"2025-12-02","close":14814.333},{"date":"2025-12-03","close":14814.333},{"date":"2025-12-04","close":14996.8594},{"date":"2025-12-05","close":15100.4561},{"date":"2025-12-08","close":15075.791},{"date":"2025-12-09","close":14868.5977},{"date":"2025-12-10","close":14986.9941},{"date":"2025-12-11","close":14932.7275},{"date":"2025-12-12","close":15070.8574},{"date":"2025-12-15","close":15154.7207},{"date":"2025-12-16","close":15273.1182},{"date":"2025-12-17","close":15524.71},{"date":"2025-12-18","close":15337.249},{"date":"2025-12-19","close":15578.9746},{"date":"2025-12-22","close":15524.71},{"date":"2025-12-23","close":15495.1104},{"date":"2025-12-24","close":15421.1133},{"date":"2025-12-26","close":15376.7148},{"date":"2025-12-29","close":15204.0537},{"date":"2025-12-30","close":15139.9219},{"date":"2026-01-02","close":15169.5205},{"date":"2026-01-05","close":14977.127},{"date":"2026-01-06","close":15016.5928},{"date":"2026-01-07","close":14853.7979},{"date":"2026-01-08","close":14804.4648},{"date":"2026-01-09","close":14883.3975},{"date":"2026-01-12","close":14952.4609},{"date":"2026-01-13","close":15026.459},{"date":"2026-01-14","close":15006.7256},{"date":"2026-01-15","close":14893.2627},{"date":"2026-01-16","close":14893.2627},{"date":"2026-01-19","close":14814.332},{"date":"2026-01-20","close":14740.334},{"date":"2026-01-21","close":14656.4707},{"date":"2026-01-22","close":14829.1318},{"date":"2026-01-23","close":15065.9238},{"date":"2026-01-26","close":14843.9316},{"date":"2026-01-27","close":14799.5332},{"date":"2026-01-28","close":14700.8691},{"date":"2026-01-29","close":14788.0908},{"date":"2026-01-30","close":14579.9473},{"date":"2026-02-02","close":14624.5488},{"date":"2026-02-03","close":14684.0195},{"date":"2026-02-04","close":14589.8584},{"date":"2026-02-05","close":14480.832},{"date":"2026-02-06","close":14401.5391},{"date":"2026-02-09","close":14560.124},{"date":"2026-02-10","close":14599.7715},{"date":"2026-02-11","close":14723.666},{"date":"2026-02-12","close":14728.6211},{"date":"2026-02-13","close":14535.3447},{"date":"2026-02-19","close":14550.2129},{"date":"2026-02-20","close":14520.4785},{"date":"2026-02-23","close":14441.1855},{"date":"2026-02-24","close":14366.8486},{"date":"2026-02-25","close":14461.0088},{"date":"2026-02-26","close":14530.3896},{"date":"2026-02-27","close":14500.6543},{"date":"2026-03-03","close":14416.4062},{"date":"2026-03-04","close":14322.2461},{"date":"2026-03-05","close":14490.7432},{"date":"2026-03-06","close":14589.8584},{"date":"2026-03-09","close":14317.29},{"date":"2026-03-10","close":14421.3613},{"date":"2026-03-11","close":14470.9199},{"date":"2026-03-12","close":14565.0801},{"date":"2026-03-13","close":14495.6992},{"date":"2026-03-16","close":14500.6543},{"date":"2026-03-17","close":14475.875},{"date":"2026-03-18","close":14584.9033},{"date":"2026-03-19","close":14451.0977},{"date":"2026-03-20","close":14347.0254},{"date":"2026-03-23","close":14059.5889},{"date":"2026-03-24","close":14237.9971},{"date":"2026-03-25","close":14411.4512},{"date":"2026-03-26","close":14297.4668},{"date":"2026-03-27","close":14223.1299},{"date":"2026-03-30","close":14074.4561},{"date":"2026-03-31","close":14064.5449},{"date":"2026-04-01","close":14332.1582},{"date":"2026-04-02","close":14223.1299},{"date":"2026-04-03","close":14124.0146},{"date":"2026-04-06","close":14178.5273},{"date":"2026-04-07","close":14005.0752},{"date":"2026-04-08","close":14242.9531},{"date":"2026-04-09","close":13930.7383},{"date":"2026-04-10","close":13940.6504},{"date":"2026-04-13","close":13935.6943},{"date":"2026-04-14","close":14064.5449},{"date":"2026-04-15","close":14173.5723},{"date":"2026-04-16","close":14579.9473},{"date":"2026-04-17","close":14421.3623},{"date":"2026-04-20","close":14505.6104},{"date":"2026-04-21","close":14495.6992},{"date":"2026-04-22","close":14431.2734},{"date":"2026-04-23","close":14237.9971},{"date":"2026-04-24","close":14193.3955},{"date":"2026-04-27","close":14173.5723},{"date":"2026-04-28","close":14153.749},{"date":"2026-04-29","close":14210.4717},{"date":"2026-04-30","close":14096.0312},{"date":"2026-05-04","close":14270.1797},{"date":"2026-05-06","close":14180.6182},{"date":"2026-05-07","close":14349.79},{"date":"2026-05-08","close":14548.8164},{"date":"2026-05-11","close":14678.1836},{"date":"2026-05-12","close":14812.5264},{"date":"2026-05-13","close":14782.6719},{"date":"2026-05-14","close":14912.0391},{"date":"2026-05-15","close":14713.0127},{"date":"2026-05-18","close":14474.1816},{"date":"2026-05-19","close":14469.2061},{"date":"2026-05-20","close":14469.2061},{"date":"2026-05-21","close":14693.1104},{"date":"2026-05-22","close":14683.1592},{"date":"2026-05-26","close":14782.6719},{"date":"2026-05-27","close":14822.4775},{"date":"2026-05-28","close":14782.6719},{"date":"2026-05-29","close":14897.1123},{"date":"2026-06-01","close":14747.8428},{"date":"2026-06-02","close":14653.3047},{"date":"2026-06-04","close":14608.5244},{"date":"2026-06-05","close":14688.1348},{"date":"2026-06-08","close":14374.668},{"date":"2026-06-09","close":14533.8896},{"date":"2026-06-10","close":14384.6201},{"date":"2026-06-11","close":14329.8877},{"date":"2026-06-12","close":14484.1328},{"date":"2026-06-15","close":14663.2568},{"date":"2026-06-16","close":14588.6211},{"date":"2026-06-17","close":14573.6943},{"date":"2026-06-18","close":14543.8408},{"date":"2026-06-19","close":14479.1572},{"date":"2026-06-22","close":14424.4248},{"date":"2026-06-23","close":14459.2549},{"date":"2026-06-24","close":14384.6201},{"date":"2026-06-25","close":14334.8633},{"date":"2026-06-26","close":14240.3262},{"date":"2026-06-29","close":14409.498},{"date":"2026-06-30","close":14772.7207},{"date":"2026-07-01","close":14767.7451},{"date":"2026-07-02","close":14872.2344},{"date":"2026-07-03","close":14523.9385},{"date":"2026-07-06","close":14558.7676},{"date":"2026-07-07","close":14727.9395},{"date":"2026-07-08","close":14538.8652},{"date":"2026-07-09","close":14484.1328},{"date":"2026-07-10","close":14573.6943},{"date":"2026-07-13","close":14513.9863},{"date":"2026-07-14","close":14394.5713},{"date":"2026-07-15","close":14414.4736},{"date":"2026-07-16","close":14389.5957},{"date":"2026-07-20","close":14220.4229},{"date":"2026-07-21","close":14125.8857},{"date":"2026-07-22","close":14165.6904},{"date":"2026-07-23","close":13897.0059},{"date":"2026-07-24","close":13464.123},{"date":"2026-07-27","close":13439.2451},{"date":"2026-07-28","close":13304.9023},{"date":"2026-07-29","close":13285.0},{"date":"2026-07-30","close":13150.0},{"date":"2026-07-31","close":13380.0},{"date":"2026-08-03","close":13375.0},{"date":"2026-08-04","close":13535.0},{"date":"2026-08-05","close":13600.0},{"date":"2026-08-06","close":13500.0},{"date":"2026-08-07","close":13495.0},{"date":"2026-08-10","close":13590.0},{"date":"2026-08-11","close":13560.0},{"date":"2026-08-12","close":13590.0},{"date":"2026-08-13","close":13540.0},{"date":"2026-08-14","close":13670.0},{"date":"2026-08-18","close":13600.0},{"date":"2026-08-19","close":13540.0},{"date":"2026-08-20","close":13735.0},{"date":"2026-08-21","close":13655.0},{"date":"2026-08-24","close":13820.0},{"date":"2026-08-25","close":13755.0},{"date":"2026-08-26","close":13740.0},{"date":"2026-08-27","close":13695.0},{"date":"2026-08-28","close":13740.0},{"date":"2026-08-31","close":13680.0},{"date":"2026-09-01","close":13860.0},{"date":"2026-09-02","close":13730.0},{"date":"2026-09-03","close":13755.0},{"date":"2026-09-04","close":13920.0},{"date":"2026-09-07","close":13665.0},{"date":"2026-09-08","close":13655.0},{"date":"2026-09-09","close":13790.0},{"date":"2026-09-10","close":13765.0},{"date":"2026-09-11","close":13725.0},{"date":"2026-09-14","close":13695.0},{"date":"2026-09-15","close":13665.0},{"date":"2026-09-16","close":13670.0},{"date":"2026-09-17","close":13760.0},{"date":"2026-09-18","close":13880.0},{"date":"2026-09-21","close":13840.0},{"date":"2026-09-22","close":13890.0},{"date":"2026-09-23","close":13950.0},{"date":"2026-09-28","close":13850.0},{"date":"2026-09-29","close":13700.0},{"date":"2026-09-30","close":13670.0},{"date":"2026-10-01","close":13705.0},{"date":"2026-10-02","close":13710.0},{"date":"2026-10-06","close":13950.0},{"date":"2026-10-07","close":13950.0},{"date":"2026-10-08","close":13905.0},{"date":"2026-10-12","close":14000.0},{"date":"2026-10-13","close":14005.0},{"date":"2026-10-14","close":13960.0},{"date":"2026-10-15","close":13920.0},{"date":"2026-10-16","close":14005.0},{"date":"2026-10-19","close":13800.0},{"date":"2026-10-20","close":13855.0},{"date":"2026-10-21","close":14000.0},{"date":"2026-10-22","close":13950.0},{"date":"2026-10-23","close":14005.0}],"chart_data":[{"date":"2024-10-23","open":11303,"high":11303,"low":11201,"close":11226,"volume":89189},{"date":"2024-10-24","open":11602,"high":11607,"low":11548,"close":11597,"volume":364163},{"date":"2024-10-25","open":11812,"high":11899,"low":11807,"close":11880,"volume":335524},{"date":"2024-10-28","open":11973,"high":12002,"low":11963,"close":11983,"volume":247608},{"date":"2024-10-29","open":11889,"high":11904,"low":11836,"close":11885,"volume":111640},{"date":"2024-10-30","open":11938,"high":12070,"low":11938,"close":12055,"volume":119054},{"date":"2024-10-31","open":11833,"high":11833,"low":11784,"close":11833,"volume":109870},{"date":"2024-11-01","open":11677,"high":11799,"low":11667,"close":11799,"volume":153706},{"date":"2024-11-04","open":11794,"high":11794,"low":11662,"close":11667,"volume":215714},{"date":"2024-11-05","open":11823,"high":11823,"low":11763,"close":11813,"volume":158213},{"date":"2024-11-06","open":11795,"high":12161,"low":11761,"close":12151,"volume":920943},{"date":"2024-11-07","open":12314,"high":12385,"low":12314,"close":12370,"volume":508852},{"date":"2024-11-08","open":12547,"high":12547,"low":12439,"close":12473,"volume":383024},{"date":"2024-11-11","open":12693,"high":13122,"low":12693,"close":13122,"volume":815048},{"date":"2024-11-12","open":13265,"high":13528,"low":13265,"close":13425,"volume":1162452},{"date":"2024-11-13","open":12918,"high":12963,"low":12813,"close":12893,"volume":1096817},{"date":"2024-11-14","open":12889,"high":13034,"low":12876,"close":13034,"volume":361015},{"date":"2024-11-15","open":12566,"high":12663,"low":12482,"close":12531,"volume":585314},{"date":"2024-11-18","open":12742,"high":13195,"low":12742,"close":13141,"volume":643819},{"date":"2024-11-19","open":13306,"high":13306,"low":12914,"close":13044,"volume":475750},{"date":"2024-11-20","open":13102,"high":13111,"low":13078,"close":13102,"volume":344235},{"date":"2024-11-21","open":13029,"high":13092,"low":13029,"close":13083,"volume":323441},{"date":"2024-11-22","open":13103,"high":13103,"low":12995,"close":13088,"volume":293487},{"date":"2024-11-25","open":13234,"high":13366,"low":13234,"close":13366,"volume":449326},{"date":"2024-11-26","open":13083,"high":13111,"low":12984,"close":13107,"volume":554245},{"date":"2024-11-27","open":13141,"high":13146,"low":13089,"close":13146,"volume":263583},{"date":"2024-11-28","open":13086,"high":13171,"low":12992,"close":13122,"volume":226242},{"date":"2024-11-29","open":13150,"high":13150,"low":13095,"close":13141,"volume":256364},{"date":"2024-12-02","open":13341,"high":13341,"low":13229,"close":13317,"volume":553861},{"date":"2024-12-03","open":13346,"high":13395,"low":13337,"close":13356,"volume":435669},{"date":"2024-12-04","open":13264,"high":13361,"low":13264,"close":13356,"volume":379058},{"date":"2024-12-05","open":13376,"high":13454,"low":13376,"close":13454,"volume":374483},{"date":"2024-12-06","open":13566,"high":13664,"low":13532,"close":13664,"volume":439379},{"date":"2024-12-09","open":13912,"high":14079,"low":13772,"close":14079,"volume":993081},{"date":"2024-12-10","open":13922,"high":13927,"low":13846,"close":13927,"volume":690425},{"date":"2024-12-11","open":14054,"high":14054,"low":14001,"close":14035,"volume":435470},{"date":"2024-12-12","open":14171,"high":14302,"low":14171,"close":14240,"volume":678734},{"date":"2024-12-13","open":14162,"high":14187,"low":14084,"close":14118,"volume":515331},{"date":"2024-12-16","open":14248,"high":14357,"low":14248,"close":14347,"volume":590836},{"date":"2024-12-17","open":14625,"high":14674,"low":14616,"close":14674,"volume":844886},{"date":"2024-12-18","open":14708,"high":14738,"low":14617,"close":14665,"volume":751054},{"date":"2024-12-19","open":14217,"high":14348,"low":14197,"close":14338,"volume":1044794},{"date":"2024-12-20","open":14328,"high":14328,"low":14163,"close":14255,"volume":721607},{"date":"2024-12-23","open":14172,"high":14723,"low":14172,"close":14450,"volume":840910},{"date":"2024-12-24","open":14327,"high":14694,"low":14327,"close":14425,"volume":531993},{"date":"2024-12-26","open":14693,"high":15094,"low":14693,"close":15065,"volume":1014341},{"date":"2024-12-27","open":14749,"high":14779,"low":14484,"close":14714,"volume":880088},{"date":"2024-12-30","open":14396,"high":14405,"low":14272,"close":14405,"volume":688141},{"date":"2025-01-02","open":14297,"high":14297,"low":13998,"close":14239,"volume":1124516},{"date":"2025-01-03","open":13923,"high":13923,"low":13827,"close":13891,"volume":981521},{"date":"2025-01-06","open":14298,"high":14298,"low":14180,"close":14298,"volume":882966},{"date":"2025-01-07","open":14269,"high":14269,"low":14112,"close":14151,"volume":812115},{"date":"2025-01-08","open":13878,"high":14044,"low":13873,"close":13925,"volume":618624},{"date":"2025-01-09","open":13939,"high":14009,"low":13934,"close":14004,"volume":381484},{"date":"2025-01-10","open":14013,"high":14071,"low":13934,"close":14008,"volume":631346},{"date":"2025-01-13","open":13915,"high":13965,"low":13873,"close":13920,"volume":445117},{"date":"2025-01-14","open":14077,"high":14190,"low":14077,"close":14185,"volume":570076},{"date":"2025-01-15","open":14067,"high":14067,"low":13964,"close":13994,"volume":457132},{"date":"2025-01-16","open":14391,"high":14391,"low":14288,"close":14351,"volume":817989},{"date":"2025-01-17","open":14149,"high":14229,"low":14149,"close":14229,"volume":528213},{"date":"2025-01-20","open":14363,"high":14435,"low":14284,"close":14435,"volume":583500},{"date":"2025-01-21","open":14468,"high":14468,"low":14306,"close":14376,"volume":702374},{"date":"2025-01-22","open":14307,"high":14342,"low":14220,"close":14268,"volume":678262},{"date":"2025-01-23","open":14165,"high":14170,"low":14116,"close":14165,"volume":488612},{"date":"2025-01-24","open":14146,"high":14150,"low":14092,"close":14106,"volume":657738},{"date":"2025-01-31","open":14034,"high":14151,"low":14034,"close":14151,"volume":769497},{"date":"2025-02-03","open":13920,"high":14088,"low":13910,"close":13935,"volume":829395},{"date":"2025-02-04","open":13984,"high":13989,"low":13899,"close":13969,"volume":735003},{"date":"2025-02-05","open":13980,"high":14137,"low":13940,"close":13955,"volume":479114},{"date":"2025-02-06","open":13852,"high":13852,"low":13793,"close":13842,"volume":510234},{"date":"2025-02-07","open":13813,"high":13813,"low":13739,"close":13759,"volume":534044},{"date":"2025-02-10","open":13656,"high":13656,"low":13587,"close":13607,"volume":589642},{"date":"2025-02-11","open":13524,"high":13524,"low":13475,"close":13494,"volume":572144},{"date":"2025-02-12","open":13245,"high":13245,"low":13195,"close":13215,"volume":730612},{"date":"2025-02-13","open":13361,"high":13430,"low":13312,"close":13425,"volume":823222},{"date":"2025-02-14","open":13661,"high":13661,"low":13538,"close":13641,"volume":723048},{"date":"2025-02-17","open":13641,"high":13694,"low":13553,"close":13553,"volume":597235},{"date":"2025-02-18","open":13597,"high":13627,"low":13483,"close":13607,"volume":897675},{"date":"2025-02-19","open":13597,"high":13597,"low":13518,"close":13548,"volume":414950},{"date":"2025-02-20","open":13572,"high":13602,"low":13572,"close":13587,"volume":350590},{"date":"2025-02-21","open":13529,"high":13544,"low":13441,"close":13514,"volume":331753},{"date":"2025-02-24","open":13318,"high":13377,"low":13318,"close":13318,"volume":497338},{"date":"2025-02-25","open":13210,"high":13255,"low":13185,"close":13225,"volume":444502},{"date":"2025-02-26","open":12909,"high":13009,"low":12894,"close":13009,"volume":546375},{"date":"2025-02-27","open":12880,"high":12898,"low":12767,"close":12847,"volume":873226},{"date":"2025-02-28","open":12708,"high":12823,"low":12708,"close":12823,"volume":485081},{"date":"2025-03-04","open":12823,"high":12858,"low":12803,"close":12833,"volume":556064},{"date":"2025-03-05","open":12709,"high":12789,"low":12709,"close":12759,"volume":637124},{"date":"2025-03-06","open":12779,"high":12819,"low":12637,"close":12690,"volume":457457},{"date":"2025-03-07","open":12504,"high":12513,"low":12445,"close":12445,"volume":460745},{"date":"2025-03-10","open":12445,"high":12474,"low":12421,"close":12455,"volume":356457},{"date":"2025-03-11","open":11927,"high":11941,"low":11760,"close":11892,"volume":1438773},{"date":"2025-03-12","open":12064,"high":12152,"low":12054,"close":12127,"volume":606456},{"date":"2025-03-13","open":12439,"high":12454,"low":12278,"close":12308,"volume":808812},{"date":"2025-03-14","open":12250,"high":12259,"low":12206,"close":12259,"volume":496799},{"date":"2025-03-17","open":12284,"high":12338,"low":12225,"close":12240,"volume":619294},{"date":"2025-03-18","open":12079,"high":12108,"low":12054,"close":12093,"volume":366109},{"date":"2025-03-19","open":12005,"high":12015,"low":11961,"close":12000,"volume":318490},{"date":"2025-03-20","open":12146,"high":12235,"low":12146,"close":12220,"volume":548043},{"date":"2025-03-21","open":12151,"high":12171,"low":12102,"close":12112,"volume":384737},{"date":"2025-03-24","open":12349,"high":12559,"low":12319,"close":12529,"volume":1109349},{"date":"2025-03-25","open":12936,"high":12941,"low":12790,"close":12921,"volume":712780},{"date":"2025-03-26","open":12925,"high":12925,"low":12874,"close":12891,"volume":379484},{"date":"2025-03-27","open":12690,"high":12714,"low":12652,"close":12690,"volume":672640},{"date":"2025-03-28","open":12695,"high":12905,"low":12695,"close":12754,"volume":381956},{"date":"2025-03-31","open":12505,"high":12544,"low":12432,"close":12475,"volume":1006159},{"date":"2025-04-01","open":12508,"high":12607,"low":12479,"close":12583,"volume":814820},{"date":"2025-04-02","open":12709,"high":12709,"low":12622,"close":12690,"volume":340798},{"date":"2025-04-03","open":12517,"high":12669,"low":12493,"close":12661,"volume":580637},{"date":"2025-04-04","open":12652,"high":12680,"low":12598,"close":12666,"volume":630606},{"date":"2025-04-07","open":11764,"high":12141,"low":11706,"close":11926,"volume":1081874},{"date":"2025-04-08","open":12318,"high":12455,"low":12225,"close":12406,"volume":394604},{"date":"2025-04-09","open":12255,"high":12255,"low":11994,"close":12024,"volume":686062},{"date":"2025-04-10","open":12839,"high":12872,"low":12719,"close":12739,"volume":1088474},{"date":"2025-04-11","open":12455,"high":12700,"low":12426,"close":12695,"volume":507814},{"date":"2025-04-14","open":12695,"high":12819,"low":12528,"close":12622,"volume":553180},{"date":"2025-04-15","open":12579,"high":12579,"low":12451,"close":12470,"volume":385108},{"date":"2025-04-16","open":12426,"high":12588,"low":12406,"close":12406,"volume":320784},{"date":"2025-04-17","open":12333,"high":12416,"low":12299,"close":12416,"volume":319816},{"date":"2025-04-18","open":12376,"high":12376,"low":12245,"close":12328,"volume":280837},{"date":"2025-04-21","open":12298,"high":12337,"low":12062,"close":12254,"volume":383193},{"date":"2025-04-22","open":12196,"high":12201,"low":12083,"close":12181,"volume":257870},{"date":"2025-04-23","open":12583,"high":12700,"low":12583,"close":12690,"volume":447408},{"date":"2025-04-24","open":12700,"high":12704,"low":12499,"close":12573,"volume":369455},{"date":"2025-04-25","open":12886,"high":12886,"low":12738,"close":12823,"volume":426553},{"date":"2025-04-28","open":13179,"high":13179,"low":13078,"close":13112,"volume":375733},{"date":"2025-04-29","open":13153,"high":13153,"low":13095,"close":13143,"volume":474989},{"date":"2025-04-30","open":13137,"high":13137,"low":13071,"close":13104,"volume":305024},{"date":"2025-05-02","open":13045,"high":13065,"low":12930,"close":13045,"volume":333392},{"date":"2025-05-07","open":12951,"high":13036,"low":12835,"close":12991,"volume":302362},{"date":"2025-05-08","open":13013,"high":13023,"low":12871,"close":12908,"volume":378138},{"date":"2025-05-09","open":13001,"high":13026,"low":12936,"close":13021,"volume":413864},{"date":"2025-05-12","open":13197,"high":13496,"low":13177,"close":13496,"volume":779882},{"date":"2025-05-13","open":13546,"high":13546,"low":13369,"close":13423,"volume":635443},{"date":"2025-05-14","open":13595,"high":13752,"low":13595,"close":13732,"volume":817495},{"date":"2025-05-15","open":13782,"high":13787,"low":13683,"close":13683,"volume":513842},{"date":"2025-05-16","open":13604,"high":13677,"low":13604,"close":13643,"volume":441691},{"date":"2025-05-19","open":13585,"high":13668,"low":13521,"close":13521,"volume":810973},{"date":"2025-05-20","open":13732,"high":13732,"low":13644,"close":13702,"volume":401096},{"date":"2025-05-21","open":13673,"high":13702,"low":13635,"close":13688,"volume":370859},{"date":"2025-05-22","open":13399,"high":13605,"low":13389,"close":13487,"volume":417995},{"date":"2025-05-23","open":13565,"high":13731,"low":13565,"close":13634,"volume":330617},{"date":"2025-05-26","open":13635,"high":13737,"low":13605,"close":13737,"volume":300433},{"date":"2025-05-27","open":13732,"high":13732,"low":13551,"close":13688,"volume":382209},{"date":"2025-05-28","open":13895,"high":13948,"low":13871,"close":13933,"volume":442544},{"date":"2025-05-29","open":13907,"high":14085,"low":13902,"close":13982,"volume":468499},{"date":"2025-05-30","open":13731,"high":13805,"low":13731,"close":13786,"volume":399666},{"date":"2025-06-02","open":13711,"high":13711,"low":13520,"close":13540,"volume":641499},{"date":"2025-06-04","open":13594,"high":13634,"low":13584,"close":13619,"volume":395783},{"date":"2025-06-05","open":13379,"high":13463,"low":13290,"close":13325,"volume":526947},{"date":"2025-06-09","open":12814,"high":12945,"low":12749,"close":12834,"volume":1136304},{"date":"2025-06-10","open":13137,"high":13281,"low":13137,"close":13281,"volume":636424},{"date":"2025-06-11","open":13403,"high":13486,"low":13330,"close":13364,"volume":527498},{"date":"2025-06-12","open":13349,"high":13423,"low":13295,"close":13320,"volume":336238},{"date":"2025-06-13","open":13168,"high":13296,"low":13105,"close":13143,"volume":620057},{"date":"2025-06-16","open":13335,"high":13580,"low":13281,"close":13580,"volume":498014},{"date":"2025-06-17","open":13299,"high":13442,"low":13299,"close":13442,"volume":387893},{"date":"2025-06-18","open":13246,"high":13412,"low":13246,"close":13276,"volume":369624},{"date":"2025-06-19","open":13295,"high":13473,"low":13295,"close":13325,"volume":285488},{"date":"2025-06-20","open":13325,"high":13325,"low":13277,"close":13310,"volume":417739},{"date":"2025-06-23","open":13152,"high":13408,"low":13152,"close":13379,"volume":515610},{"date":"2025-06-24","open":13869,"high":13869,"low":13697,"close":13742,"volume":752034},{"date":"2025-06-25","open":13653,"high":13653,"low":13447,"close":13560,"volume":561936},{"date":"2025-06-26","open":13330,"high":13383,"low":13310,"close":13369,"volume":596569},{"date":"2025-06-27","open":13374,"high":13418,"low":13364,"close":13398,"volume":341682},{"date":"2025-06-30","open":13388,"high":13388,"low":13281,"close":13325,"volume":709452},{"date":"2025-07-01","open":12972,"high":13243,"low":12957,"close":12962,"volume":1155563},{"date":"2025-07-02","open":12991,"high":13099,"low":12991,"close":13099,"volume":689060},{"date":"2025-07-03","open":13212,"high":13310,"low":13197,"close":13310,"volume":459770},{"date":"2025-07-04","open":13294,"high":13294,"low":13176,"close":13251,"volume":295499},{"date":"2025-07-07","open":12767,"high":13068,"low":12742,"close":12913,"volume":1527510},{"date":"2025-07-08","open":12936,"high":13085,"low":12936,"close":12981,"volume":809352},{"date":"2025-07-09","open":13011,"high":13094,"low":13011,"close":13011,"volume":414873},{"date":"2025-07-10","open":13010,"high":13065,"low":13010,"close":13045,"volume":396386},{"date":"2025-07-11","open":13277,"high":13290,"low":13207,"close":13290,"volume":334121},{"date":"2025-07-14","open":13310,"high":13359,"low":13207,"close":13315,"volume":401592},{"date":"2025-07-15","open":13315,"high":13315,"low":13257,"close":13310,"volume":423977},{"date":"2025-07-16","open":13262,"high":13262,"low":13192,"close":13217,"volume":285461},{"date":"2025-07-17","open":13388,"high":13433,"low":13359,"close":13433,"volume":377148},{"date":"2025-07-18","open":13354,"high":13418,"low":13330,"close":13418,"volume":299819},{"date":"2025-07-21","open":13485,"high":13629,"low":13485,"close":13550,"volume":443637},{"date":"2025-07-22","open":13555,"high":13555,"low":13447,"close":13447,"volume":398268},{"date":"2025-07-23","open":13501,"high":13589,"low":13501,"close":13589,"volume":284590},{"date":"2025-07-24","open":13294,"high":13339,"low":13236,"close":13236,"volume":743303},{"date":"2025-07-25","open":13156,"high":13236,"low":13156,"close":13236,"volume":514205},{"date":"2025-07-28","open":13340,"high":13433,"low":13340,"close":13398,"volume":366459},{"date":"2025-07-29","open":13495,"high":13540,"low":13472,"close":13472,"volume":354308},{"date":"2025-07-30","open":13474,"high":13533,"low":13419,"close":13454,"volume":270839},{"date":"2025-07-31","open":13607,"high":13607,"low":13389,"close":13434,"volume":380256},{"date":"2025-08-01","open":13331,"high":13331,"low":13232,"close":13286,"volume":487080},{"date":"2025-08-04","open":13267,"high":13277,"low":13162,"close":13232,"volume":352902},{"date":"2025-08-05","open":13475,"high":13475,"low":13292,"close":13346,"volume":369829},{"date":"2025-08-06","open":13305,"high":13305,"low":13252,"close":13281,"volume":308513},{"date":"2025-08-07","open":13429,"high":13474,"low":13419,"close":13449,"volume":350608},{"date":"2025-08-08","open":13469,"high":13474,"low":13424,"close":13459,"volume":293138},{"date":"2025-08-11","open":13558,"high":13637,"low":13533,"close":13577,"volume":491144},{"date":"2025-08-12","open":13695,"high":13710,"low":13646,"close":13646,"volume":375818},{"date":"2025-08-13","open":13651,"high":13681,"low":13651,"close":13681,"volume":402133},{"date":"2025-08-14","open":13676,"high":13715,"low":13656,"close":13715,"volume":265033},{"date":"2025-08-18","open":13700,"high":13700,"low":13528,"close":13528,"volume":369279},{"date":"2025-08-19","open":13612,"high":13646,"low":13568,"close":13612,"volume":248719},{"date":"2025-08-20","open":13464,"high":13568,"low":13464,"close":13518,"volume":486824},{"date":"2025-08-21","open":13488,"high":13563,"low":13469,"close":13563,"volume":238974},{"date":"2025-08-22","open":13548,"high":13548,"low":13434,"close":13439,"volume":201428},{"date":"2025-08-25","open":13656,"high":13720,"low":13656,"close":13715,"volume":478193},{"date":"2025-08-26","open":13765,"high":13765,"low":13720,"close":13740,"volume":242157},{"date":"2025-08-27","open":13823,"high":13868,"low":13823,"close":13848,"volume":328134},{"date":"2025-08-28","open":13803,"high":13818,"low":13749,"close":13794,"volume":276863},{"date":"2025-08-29","open":13749,"high":13808,"low":13749,"close":13794,"volume":245087},{"date":"2025-09-01","open":13632,"high":13686,"low":13612,"close":13627,"volume":280746},{"date":"2025-09-02","open":13627,"high":13646,"low":13617,"close":13641,"volume":253634},{"date":"2025-09-03","open":13637,"high":13637,"low":13577,"close":13602,"volume":277578},{"date":"2025-09-04","open":13622,"high":13686,"low":13612,"close":13671,"volume":307423},{"date":"2025-09-05","open":13790,"high":13790,"low":13686,"close":13710,"volume":246586},{"date":"2025-09-08","open":13853,"high":13893,"low":13833,"close":13868,"volume":505281},{"date":"2025-09-09","open":13794,"high":13808,"low":13750,"close":13774,"volume":484615},{"date":"2025-09-10","open":13775,"high":13834,"low":13775,"close":13804,"volume":287587},{"date":"2025-09-11","open":13813,"high":13858,"low":13808,"close":13858,"volume":265467},{"date":"2025-09-12","open":14080,"high":14095,"low":14055,"close":14095,"volume":508191},{"date":"2025-09-15","open":14420,"high":14445,"low":14218,"close":14445,"volume":640699},{"date":"2025-09-16","open":14499,"high":14593,"low":14489,"close":14578,"volume":626754},{"date":"2025-09-17","open":14603,"high":14682,"low":14583,"close":14583,"volume":625109},{"date":"2025-09-18","open":14672,"high":14840,"low":14672,"close":14820,"volume":703590},{"date":"2025-09-19","open":14682,"high":14702,"low":14638,"close":14687,"volume":549434},{"date":"2025-09-22","open":14750,"high":14927,"low":14750,"close":14830,"volume":944720},{"date":"2025-09-23","open":14831,"high":14948,"low":14831,"close":14948,"volume":491754},{"date":"2025-09-24","open":14799,"high":14936,"low":14794,"close":14854,"volume":632894},{"date":"2025-09-25","open":14967,"high":15117,"low":14910,"close":14923,"volume":748522},{"date":"2025-09-26","open":14681,"high":14724,"low":14652,"close":14691,"volume":628833},{"date":"2025-09-29","open":14889,"high":15056,"low":14829,"close":15056,"volume":594273},{"date":"2025-09-30","open":15030,"high":15030,"low":14868,"close":14903,"volume":500649},{"date":"2025-10-01","open":14913,"high":14935,"low":14868,"close":14903,"volume":503851},{"date":"2025-10-02","open":15097,"high":15180,"low":14992,"close":15180,"volume":647787},{"date":"2025-10-10","open":14988,"high":14988,"low":14911,"close":14943,"volume":1095620},{"date":"2025-10-13","open":14583,"high":14880,"low":14583,"close":14800,"volume":894263},{"date":"2025-10-14","open":14926,"high":14986,"low":14824,"close":14864,"volume":950337},{"date":"2025-10-15","open":14864,"high":15228,"low":14864,"close":15076,"volume":655914},{"date":"2025-10-16","open":14927,"high":15022,"low":14923,"close":15007,"volume":770659},{"date":"2025-10-17","open":14795,"high":14972,"low":14746,"close":14761,"volume":640652},{"date":"2025-10-20","open":14986,"high":15268,"low":14946,"close":15056,"volume":862968},{"date":"2025-10-21","open":15091,"high":15174,"low":15001,"close":15056,"volume":778163},{"date":"2025-10-22","open":14968,"high":15184,"low":14968,"close":15184,"volume":558407},{"date":"2025-10-23","open":14849,"high":14918,"low":14799,"close":14874,"volume":678957},{"date":"2025-10-24","open":15101,"high":15101,"low":14991,"close":15056,"volume":669928},{"date":"2025-10-27","open":15012,"high":15012,"low":14947,"close":15007,"volume":711611},{"date":"2025-10-28","open":15145,"high":15169,"low":14971,"close":15135,"volume":642794},{"date":"2025-10-29","open":15170,"high":15446,"low":15165,"close":15446,"volume":577599},{"date":"2025-10-30","open":15327,"high":15327,"low":15086,"close":15130,"volume":752857},{"date":"2025-10-31","open":14987,"high":15087,"low":14875,"close":14967,"volume":668549},{"date":"2025-11-03","open":15139,"high":15163,"low":15085,"close":15100,"volume":643783,"rsi_14":54.65,"sma_20":15225.77,"sma_60":14501.09,"sma_120":14040.46},{"date":"2025-11-04","open":15242,"high":15242,"low":15066,"close":15096,"volume":673477,"rsi_14":50.43,"sma_20":15235.49,"sma_60":14532.59,"sma_120":14058.95},{"date":"2025-11-05","open":14889,"high":15026,"low":14750,"close":15026,"volume":877071,"rsi_14":50.43,"sma_20":15241.67,"sma_60":14560.99,"sma_120":14075.88},{"date":"2025-11-06","open":15184,"high":15189,"low":15107,"close":15189,"volume":555539,"rsi_14":59.51,"sma_20":15242.13,"sma_60":14593.2,"sma_120":14090.17},{"date":"2025-11-07","open":15066,"high":15130,"low":14991,"close":15130,"volume":608911,"rsi_14":51.84,"sma_20":15251.71,"sma_60":14621.61,"sma_120":14104.58},{"date":"2025-11-10","open":14997,"high":15012,"low":14910,"close":14952,"volume":634065,"rsi_14":47.61,"sma_20":15259.41,"sma_60":14646.82,"sma_120":14114.87},{"date":"2025-11-11","open":15062,"high":15062,"low":14947,"close":14977,"volume":497014,"rsi_14":45.05,"sma_20":15265.08,"sma_60":14670.46,"sma_120":14125.79},{"date":"2025-11-12","open":14919,"high":14992,"low":14900,"close":14967,"volume":473405,"rsi_14":52.56,"sma_20":15259.51,"sma_60":14692.77,"sma_120":14136.95},{"date":"2025-11-13","open":14854,"high":14894,"low":14779,"close":14819,"volume":462794,"rsi_14":43.26,"sma_20":15250.03,"sma_60":14712.01,"sma_120":14147.92},{"date":"2025-11-14","open":14527,"high":14567,"low":14335,"close":14390,"volume":951613,"rsi_14":35.59,"sma_20":15231.34,"sma_60":14723.42,"sma_120":14153.72},{"date":"2025-11-17","open":14470,"high":14588,"low":14465,"close":14548,"volume":544922,"rsi_14":36.43,"sma_20":15205.55,"sma_60":14740.65,"sma_120":14160.98},{"date":"2025-11-18","open":14638,"high":14638,"low":14528,"close":14548,"volume":620759,"rsi_14":25.81,"sma_20":15179.76,"sma_60":14756.46,"sma_120":14169.94},{"date":"2025-11-19","open":14513,"high":14578,"low":14499,"close":14518,"volume":300939,"rsi_14":30.49,"sma_20":15146.02,"sma_60":14773.35,"sma_120":14177.39},{"date":"2025-11-20","open":14537,"high":14734,"low":14537,"close":14681,"volume":385024,"rsi_14":40.93,"sma_20":15136.24,"sma_60":14792.24,"sma_120":14185.36},{"date":"2025-11-21","open":14450,"high":14553,"low":14450,"close":14499,"volume":521069,"rsi_14":31.38,"sma_20":15107.97,"sma_60":14810.15,"sma_120":14192.2},{"date":"2025-11-24","open":14499,"high":14850,"low":14484,"close":14568,"volume":197283,"rsi_14":34.28,"sma_20":15085.73,"sma_60":14824.55,"sma_120":14197.56},{"date":"2025-11-25","open":14890,"high":14890,"low":14765,"close":14785,"volume":378805,"rsi_14":43.39,"sma_20":15067.94,"sma_60":14842.2,"sma_120":14204.33},{"date":"2025-11-26","open":14799,"high":14869,"low":14749,"close":14849,"volume":341667,"rsi_14":40.22,"sma_20":15037.75,"sma_60":14859.1,"sma_120":14213.3},{"date":"2025-11-27","open":14957,"high":14957,"low":14795,"close":14804,"volume":289630,"rsi_14":40.53,"sma_20":15021.24,"sma_60":14876.16,"sma_120":14223.96},{"date":"2025-11-28","open":14809,"high":14923,"low":14804,"close":14908,"volume":231055,"rsi_14":48.69,"sma_20":15018.29,"sma_60":14894.97,"sma_120":14234.84},{"date":"2025-12-01","open":14908,"high":14997,"low":14079,"close":14765,"volume":381614,"rsi_14":44.0,"sma_20":15001.25,"sma_60":14914.2,"sma_120":14246.99},{"date":"2025-12-02","open":14775,"high":14878,"low":14775,"close":14814,"volume":292768,"rsi_14":45.78,"sma_20":14986.96,"sma_60":14934.03,"sma_120":14263.71},{"date":"2025-12-03","open":14809,"high":15026,"low":14750,"close":14814,"volume":360584,"rsi_14":49.85,"sma_20":14976.22,"sma_60":14954.52,"sma_120":14276.65},{"date":"2025-12-04","open":14952,"high":15022,"low":14952,"close":14997,"volume":368122,"rsi_14":71.53,"sma_20":14966.52,"sma_60":14976.92,"sma_120":14290.44},{"date":"2025-12-05","open":15017,"high":15105,"low":15017,"close":15100,"volume":304140,"rsi_14":70.41,"sma_20":14965.01,"sma_60":15000.41,"sma_120":14305.47},{"date":"2025-12-08","open":15115,"high":15135,"low":15076,"close":15076,"volume":321608,"rsi_14":69.15,"sma_20":14971.32,"sma_60":15020.81,"sma_120":14321.8},{"date":"2025-12-09","open":14898,"high":15041,"low":14839,"close":14869,"volume":663076,"rsi_14":61.28,"sma_20":14965.86,"sma_60":15039.29,"sma_120":14332.67},{"date":"2025-12-10","open":14933,"high":15002,"low":14933,"close":14987,"volume":320443,"rsi_14":60.11,"sma_20":14966.91,"sma_60":15059.28,"sma_120":14345.71},{"date":"2025-12-11","open":15076,"high":15076,"low":14918,"close":14933,"volume":394885,"rsi_14":65.71,"sma_20":14972.66,"sma_60":15077.42,"sma_120":14359.69},{"date":"2025-12-12","open":14948,"high":15071,"low":14948,"close":15071,"volume":333979,"rsi_14":67.34,"sma_20":15007.14,"sma_60":15093.92,"sma_120":14374.43},{"date":"2025-12-15","open":15100,"high":15160,"low":15066,"close":15155,"volume":533443,"rsi_14":64.05,"sma_20":15037.92,"sma_60":15105.91,"sma_120":14390.0},{"date":"2025-12-16","open":15248,"high":15362,"low":15224,"close":15273,"volume":572679,"rsi_14":65.45,"sma_20":15074.69,"sma_60":15117.67,"sma_120":14405.99},{"date":"2025-12-17","open":15411,"high":15525,"low":15411,"close":15525,"volume":583689,"rsi_14":72.81,"sma_20":15125.74,"sma_60":15133.59,"sma_120":14421.05},{"date":"2025-12-18","open":15224,"high":15401,"low":15214,"close":15337,"volume":511026,"rsi_14":62.91,"sma_20":15158.98,"sma_60":15142.33,"sma_120":14436.04},{"date":"2025-12-19","open":15406,"high":15609,"low":15406,"close":15579,"volume":370816,"rsi_14":73.11,"sma_20":15213.74,"sma_60":15157.41,"sma_120":14454.7},{"date":"2025-12-22","open":15633,"high":15653,"low":15382,"close":15525,"volume":717686,"rsi_14":70.11,"sma_20":15262.25,"sma_60":15169.16,"sma_120":14472.66},{"date":"2025-12-23","open":15500,"high":15648,"low":15451,"close":15495,"volume":433072,"rsi_14":68.96,"sma_20":15298.27,"sma_60":15178.43,"sma_120":14490.98},{"date":"2025-12-24","open":15495,"high":15495,"low":15347,"close":15421,"volume":369987,"rsi_14":62.57,"sma_20":15327.25,"sma_60":15188.0,"sma_120":14511.76},{"date":"2025-12-26","open":15564,"high":15564,"low":15298,"close":15377,"volume":446028,"rsi_14":58.48,"sma_20":15356.25,"sma_60":15195.68,"sma_120":14530.99},{"date":"2025-12-29","open":15367,"high":15367,"low":15115,"close":15204,"volume":480840,"rsi_14":53.61,"sma_20":15371.25,"sma_60":15204.34,"sma_120":14546.98},{"date":"2025-12-30","open":15155,"high":15155,"low":15022,"close":15140,"volume":407111,"rsi_14":58.31,"sma_20":15390.25,"sma_60":15205.75,"sma_120":14562.92},{"date":"2026-01-02","open":15002,"high":15327,"low":14997,"close":15170,"volume":790011,"rsi_14":55.91,"sma_20":15408.25,"sma_60":15210.23,"sma_120":14581.99},{"date":"2026-01-05","open":14913,"high":15017,"low":14903,"close":14977,"volume":804032,"rsi_14":51.32,"sma_20":15416.5,"sma_60":15211.46,"sma_120":14598.84},{"date":"2026-01-06","open":15056,"high":15120,"low":15007,"close":15017,"volume":644590,"rsi_14":48.29,"sma_20":15417.5,"sma_60":15208.72,"sma_120":14615.77},{"date":"2026-01-07","open":14819,"high":14854,"low":14804,"close":14854,"volume":788286,"rsi_14":40.95,"sma_20":15405.0,"sma_60":15207.24,"sma_120":14631.04},{"date":"2026-01-08","open":14849,"high":14849,"low":14795,"close":14804,"volume":497609,"rsi_14":35.29,"sma_20":15391.25,"sma_60":15207.33,"sma_120":14643.82},{"date":"2026-01-09","open":14859,"high":14908,"low":14859,"close":14883,"volume":485299,"rsi_14":27.43,"sma_20":15392.0,"sma_60":15207.65,"sma_120":14657.06},{"date":"2026-01-12","open":14888,"high":15041,"low":14888,"close":14952,"volume":741212,"rsi_14":35.23,"sma_20":15390.25,"sma_60":15205.56,"sma_120":14670.93},{"date":"2026-01-13","open":14997,"high":15189,"low":14992,"close":15026,"volume":634572,"rsi_14":25.65,"sma_20":15395.0,"sma_60":15205.9,"sma_120":14686.21},{"date":"2026-01-14","open":15026,"high":15086,"low":15007,"close":15007,"volume":497351,"rsi_14":26.46,"sma_20":15391.75,"sma_60":15210.08,"sma_120":14699.49},{"date":"2026-01-15","open":14987,"high":14987,"low":14888,"close":14893,"volume":683144,"rsi_14":24.58,"sma_20":15378.5,"sma_60":15207.32,"sma_120":14711.95},{"date":"2026-01-16","open":14893,"high":14923,"low":14864,"close":14893,"volume":623364,"rsi_14":26.22,"sma_20":15359.25,"sma_60":15204.57,"sma_120":14723.28},{"date":"2026-01-19","open":14814,"high":14878,"low":14800,"close":14814,"volume":649873,"rsi_14":25.43,"sma_20":15323.25,"sma_60":15198.34,"sma_120":14734.81},{"date":"2026-01-20","open":14809,"high":14819,"low":14740,"close":14740,"volume":655651,"rsi_14":27.83,"sma_20":15293.0,"sma_60":15196.07,"sma_120":14744.53},{"date":"2026-01-21","open":14617,"high":14681,"low":14602,"close":14656,"volume":688547,"rsi_14":27.31,"sma_20":15246.25,"sma_60":15189.32,"sma_120":14756.51},{"date":"2026-01-22","open":14770,"high":14834,"low":14770,"close":14829,"volume":547381,"rsi_14":35.92,"sma_20":15211.0,"sma_60":15186.33,"sma_120":14769.95},{"date":"2026-01-23","open":15051,"high":15096,"low":14948,"close":15066,"volume":749256,"rsi_14":53.54,"sma_20":15189.25,"sma_60":15185.16,"sma_120":14784.03},{"date":"2026-01-26","open":14967,"high":15022,"low":14804,"close":14844,"volume":658164,"rsi_14":43.99,"sma_20":15160.0,"sma_60":15175.0,"sma_120":14795.6},{"date":"2026-01-27","open":14735,"high":14849,"low":14735,"close":14800,"volume":639233,"rsi_14":47.94,"sma_20":15130.75,"sma_60":15169.41,"sma_120":14806.97},{"date":"2026-01-28","open":14795,"high":14795,"low":14701,"close":14701,"volume":706172,"rsi_14":46.21,"sma_20":15105.25,"sma_60":15164.93,"sma_120":14817.68},{"date":"2026-01-29","open":14758,"high":14966,"low":14743,"close":14788,"volume":697429,"rsi_14":43.77,"sma_20":15084.0,"sma_60":15158.5,"sma_120":14829.79},{"date":"2026-01-30","open":14669,"high":14729,"low":14491,"close":14580,"volume":829788,"rsi_14":34.81,"sma_20":15050.75,"sma_60":15148.65,"sma_120":14840.62},{"date":"2026-02-02","open":14625,"high":14763,"low":14605,"close":14625,"volume":898915,"rsi_14":33.45,"sma_20":15029.5,"sma_60":15140.74,"sma_120":14850.87},{"date":"2026-02-03","open":14630,"high":14773,"low":14625,"close":14684,"volume":723130,"rsi_14":36.61,"sma_20":15009.25,"sma_60":15131.09,"sma_120":14862.14},{"date":"2026-02-04","open":14575,"high":14679,"low":14570,"close":14590,"volume":527703,"rsi_14":37.11,"sma_20":14992.5,"sma_60":15120.84,"sma_120":14871.22},{"date":"2026-02-05","open":14421,"high":14525,"low":14218,"close":14481,"volume":564995,"rsi_14":34.5,"sma_20":14972.75,"sma_60":15111.77,"sma_120":14879.3},{"date":"2026-02-06","open":14159,"high":14446,"low":14159,"close":14402,"volume":642191,"rsi_14":34.5,"sma_20":14945.0,"sma_60":15100.95,"sma_120":14885.71},{"date":"2026-02-09","open":14525,"high":14649,"low":14525,"close":14560,"volume":502517,"rsi_14":42.42,"sma_20":14921.75,"sma_60":15092.97,"sma_120":14892.87},{"date":"2026-02-10","open":14570,"high":14605,"low":14565,"close":14600,"volume":412743,"rsi_14":46.11,"sma_20":14896.75,"sma_60":15088.14,"sma_120":14900.07},{"date":"2026-02-11","open":14654,"high":14739,"low":14654,"close":14724,"volume":359882,"rsi_14":44.37,"sma_20":14879.0,"sma_60":15092.63,"sma_120":14908.03},{"date":"2026-02-12","open":14724,"high":14734,"low":14669,"close":14729,"volume":366890,"rsi_14":34.47,"sma_20":14867.25,"sma_60":15094.56,"sma_120":14917.6},{"date":"2026-02-13","open":14530,"high":14625,"low":14506,"close":14535,"volume":693193,"rsi_14":35.27,"sma_20":14845.75,"sma_60":15093.23,"sma_120":14924.84},{"date":"2026-02-19","open":14530,"high":14590,"low":14506,"close":14550,"volume":799956,"rsi_14":37.3,"sma_20":14829.0,"sma_60":15092.66,"sma_120":14933.0},{"date":"2026-02-20","open":14560,"high":14580,"low":14511,"close":14520,"volume":651910,"rsi_14":39.5,"sma_20":14814.5,"sma_60":15088.83,"sma_120":14940.54},{"date":"2026-02-23","open":14520,"high":14525,"low":14426,"close":14441,"volume":738592,"rsi_14":36.0,"sma_20":14800.25,"sma_60":15086.75,"sma_120":14948.45},{"date":"2026-02-24","open":14421,"high":14491,"low":14367,"close":14367,"volume":639866,"rsi_14":40.36,"sma_20":14773.5,"sma_60":15082.25,"sma_120":14953.4},{"date":"2026-02-25","open":14456,"high":14545,"low":14446,"close":14461,"volume":477992,"rsi_14":42.92,"sma_20":14739.5,"sma_60":15075.67,"sma_120":14958.94},{"date":"2026-02-26","open":14471,"high":14545,"low":14471,"close":14530,"volume":640021,"rsi_14":43.4,"sma_20":14720.25,"sma_60":15069.17,"sma_120":14964.14},{"date":"2026-02-27","open":14476,"high":14530,"low":14015,"close":14501,"volume":977326,"rsi_14":45.95,"sma_20":14701.75,"sma_60":15062.92,"sma_120":14969.54},{"date":"2026-03-03","open":14441,"high":14570,"low":14382,"close":14416,"volume":908620,"rsi_14":49.93,"sma_20":14687.18,"sma_60":15054.56,"sma_120":14974.77},{"date":"2026-03-04","open":14253,"high":14416,"low":14075,"close":14322,"volume":749250,"rsi_14":49.2,"sma_20":14666.85,"sma_60":15047.03,"sma_120":14980.62},{"date":"2026-03-05","open":14471,"high":14595,"low":14471,"close":14491,"volume":468078,"rsi_14":49.75,"sma_20":14665.59,"sma_60":15041.53,"sma_120":14987.78},{"date":"2026-03-06","open":14506,"high":14590,"low":14506,"close":14590,"volume":274980,"rsi_14":52.48,"sma_20":14667.09,"sma_60":15037.7,"sma_120":14996.11},{"date":"2026-03-09","open":14570,"high":14570,"low":14087,"close":14317,"volume":428841,"rsi_14":36.24,"sma_20":14651.75,"sma_60":15026.17,"sma_120":15001.54},{"date":"2026-03-10","open":14327,"high":14471,"low":14327,"close":14421,"volume":360250,"rsi_14":40.95,"sma_20":14646.44,"sma_60":15014.65,"sma_120":15007.53},{"date":"2026-03-11","open":14461,"high":14520,"low":14451,"close":14471,"volume":303626,"rsi_14":49.98,"sma_20":14649.16,"sma_60":15004.39,"sma_120":15012.6},{"date":"2026-03-12","open":14530,"high":14570,"low":14515,"close":14565,"volume":318669,"rsi_14":53.07,"sma_20":14660.64,"sma_60":14999.21,"sma_120":15019.25},{"date":"2026-03-13","open":14501,"high":14510,"low":14446,"close":14496,"volume":218868,"rsi_14":51.49,"sma_20":14660.63,"sma_60":14990.88,"sma_120":15025.08},{"date":"2026-03-16","open":14491,"high":14510,"low":14456,"close":14501,"volume":268945,"rsi_14":54.95,"sma_20":14658.87,"sma_60":14983.54,"sma_120":15030.48},{"date":"2026-03-17","open":14655,"high":14655,"low":14372,"close":14476,"volume":273987,"rsi_14":57.2,"sma_20":14649.59,"sma_60":14973.45,"sma_120":15033.68},{"date":"2026-03-18","open":14560,"high":14585,"low":14506,"close":14585,"volume":431460,"rsi_14":57.74,"sma_20":14645.59,"sma_60":14963.78,"sma_120":15034.85},{"date":"2026-03-19","open":14501,"high":14501,"low":14124,"close":14451,"volume":334507,"rsi_14":49.39,"sma_20":14644.55,"sma_60":14949.85,"sma_120":15033.76},{"date":"2026-03-20","open":14451,"high":14451,"low":14327,"close":14347,"volume":325854,"rsi_14":46.66,"sma_20":14637.48,"sma_60":14929.91,"sma_120":15031.75},{"date":"2026-03-23","open":14228,"high":14228,"low":14045,"close":14060,"volume":415969,"rsi_14":38.99,"sma_20":14617.38,"sma_60":14908.29,"sma_120":15025.31},{"date":"2026-03-24","open":14273,"high":14303,"low":14188,"close":14238,"volume":177602,"rsi_14":47.53,"sma_20":14610.3,"sma_60":14885.6,"sma_120":15021.51},{"date":"2026-03-25","open":14293,"high":14421,"low":14293,"close":14411,"volume":191616,"rsi_14":47.65,"sma_20":14615.73,"sma_60":14866.74,"sma_120":15017.95},{"date":"2026-03-26","open":14410,"high":14435,"low":14297,"close":14297,"volume":275297,"rsi_14":41.5,"sma_20":14610.68,"sma_60":14846.48,"sma_120":15012.45},{"date":"2026-03-27","open":14248,"high":14273,"low":14168,"close":14223,"volume":258679,"rsi_14":46.91,"sma_20":14598.34,"sma_60":14826.2,"sma_120":15007.1},{"date":"2026-03-30","open":14014,"high":14103,"low":13924,"close":14074,"volume":280910,"rsi_14":38.94,"sma_20":14579.99,"sma_60":14804.16,"sma_120":14999.92},{"date":"2026-03-31","open":14055,"high":14129,"low":13940,"close":14065,"volume":303003,"rsi_14":36.68,"sma_20":14562.21,"sma_60":14784.88,"sma_120":14994.61},{"date":"2026-04-01","open":14188,"high":14332,"low":14188,"close":14332,"volume":344835,"rsi_14":43.13,"sma_20":14562.72,"sma_60":14771.19,"sma_120":14988.47},{"date":"2026-04-02","open":14372,"high":14382,"low":14223,"close":14223,"volume":516349,"rsi_14":42.14,"sma_20":14549.14,"sma_60":14755.16,"sma_120":14982.7},{"date":"2026-04-03","open":14188,"high":14188,"low":14080,"close":14124,"volume":284229,"rsi_14":39.71,"sma_20":14525.53,"sma_60":14740.7,"sma_120":14976.08},{"date":"2026-04-06","open":14317,"high":14317,"low":14114,"close":14179,"volume":191468,"rsi_14":40.08,"sma_20":14515.36,"sma_60":14725.45,"sma_120":14967.09},{"date":"2026-04-07","open":14035,"high":14060,"low":13990,"close":14005,"volume":299888,"rsi_14":32.92,"sma_20":14491.17,"sma_60":14710.04,"sma_120":14958.64},{"date":"2026-04-08","open":14174,"high":14243,"low":14074,"close":14243,"volume":409853,"rsi_14":43.17,"sma_20":14476.45,"sma_60":14699.45,"sma_120":14953.39},{"date":"2026-04-09","open":14174,"high":14174,"low":13881,"close":13931,"volume":335734,"rsi_14":39.09,"sma_20":14441.22,"sma_60":14682.29,"sma_120":14944.97},{"date":"2026-04-10","open":14050,"high":14050,"low":13881,"close":13941,"volume":257008,"rsi_14":45.27,"sma_20":14409.98,"sma_60":14664.12,"sma_120":14934.84},{"date":"2026-04-13","open":13876,"high":13936,"low":13832,"close":13936,"volume":253021,"rsi_14":39.54,"sma_20":14378.24,"sma_60":14644.62,"sma_120":14925.26},{"date":"2026-04-14","open":13975,"high":14074,"low":13936,"close":14065,"volume":360167,"rsi_14":37.94,"sma_20":14354.27,"sma_60":14627.62,"sma_120":14918.85},{"date":"2026-04-15","open":14169,"high":14248,"low":14119,"close":14174,"volume":413065,"rsi_14":44.47,"sma_20":14330.28,"sma_60":14614.37,"sma_120":14910.85},{"date":"2026-04-16","open":14456,"high":14625,"low":14451,"close":14580,"volume":572923,"rsi_14":57.26,"sma_20":14333.57,"sma_60":14607.95,"sma_120":14906.26},{"date":"2026-04-17","open":14570,"high":14575,"low":14392,"close":14421,"volume":480684,"rsi_14":56.98,"sma_20":14334.13,"sma_60":14600.2,"sma_120":14899.27},{"date":"2026-04-20","open":14446,"high":14520,"low":14426,"close":14506,"volume":407149,"rsi_14":58.97,"sma_20":14353.48,"sma_60":14595.12,"sma_120":14895.6},{"date":"2026-04-21","open":14441,"high":14508,"low":14441,"close":14496,"volume":349316,"rsi_14":52.71,"sma_20":14363.32,"sma_60":14591.29,"sma_120":14890.3},{"date":"2026-04-22","open":14486,"high":14486,"low":14411,"close":14431,"volume":280909,"rsi_14":54.03,"sma_20":14361.14,"sma_60":14583.45,"sma_120":14884.89},{"date":"2026-04-23","open":14431,"high":14431,"low":14223,"close":14238,"volume":809461,"rsi_14":51.36,"sma_20":14354.93,"sma_60":14568.37,"sma_120":14876.76},{"date":"2026-04-24","open":14104,"high":14213,"low":14104,"close":14193,"volume":640816,"rsi_14":50.38,"sma_20":14350.28,"sma_60":14556.29,"sma_120":14865.64},{"date":"2026-04-27","open":14288,"high":14288,"low":14174,"close":14174,"volume":590225,"rsi_14":54.72,"sma_20":14352.12,"sma_60":14544.62,"sma_120":14857.02},{"date":"2026-04-28","open":14183,"high":14352,"low":14149,"close":14154,"volume":372682,"rsi_14":47.15,"sma_20":14353.47,"sma_60":14534.29,"sma_120":14849.61},{"date":"2026-04-29","open":14106,"high":14220,"low":14106,"close":14210,"volume":416894,"rsi_14":58.89,"sma_20":14341.29,"sma_60":14523.62,"sma_120":14841.06},{"date":"2026-04-30","open":14210,"high":14210,"low":14091,"close":14096,"volume":393067,"rsi_14":53.65,"sma_20":14328.89,"sma_60":14514.54,"sma_120":14831.6},{"date":"2026-05-04","open":14176,"high":14290,"low":14171,"close":14270,"volume":595859,"rsi_14":59.09,"sma_20":14330.25,"sma_60":14507.62,"sma_120":14824.18},{"date":"2026-05-06","open":14136,"high":14260,"low":13409,"close":14181,"volume":797232,"rsi_14":52.0,"sma_20":14327.5,"sma_60":14498.2,"sma_120":14814.65},{"date":"2026-05-07","open":14191,"high":14529,"low":14191,"close":14350,"volume":611771,"rsi_14":53.85,"sma_20":14342.0,"sma_60":14493.2,"sma_120":14807.02},{"date":"2026-05-08","open":14514,"high":14549,"low":14471,"close":14549,"volume":532643,"rsi_14":46.67,"sma_20":14354.5,"sma_60":14493.37,"sma_120":14802.57},{"date":"2026-05-11","open":14648,"high":14727,"low":14648,"close":14678,"volume":718522,"rsi_14":57.58,"sma_20":14389.25,"sma_60":14497.04,"sma_120":14799.0},{"date":"2026-05-12","open":14828,"high":14833,"low":14455,"close":14813,"volume":859578,"rsi_14":59.12,"sma_20":14430.25,"sma_60":14500.29,"sma_120":14796.63},{"date":"2026-05-13","open":14723,"high":14793,"low":14380,"close":14783,"volume":498653,"rsi_14":58.27,"sma_20":14470.0,"sma_60":14502.37,"sma_120":14795.25},{"date":"2026-05-14","open":14887,"high":14926,"low":14877,"close":14912,"volume":440303,"rsi_14":64.6,"sma_20":14509.75,"sma_60":14504.54,"sma_120":14798.58},{"date":"2026-05-15","open":14907,"high":14907,"low":14673,"close":14713,"volume":727000,"rsi_14":64.38,"sma_20":14534.0,"sma_60":14503.29,"sma_120":14798.92},{"date":"2026-05-18","open":14563,"high":14583,"low":14419,"close":14474,"volume":556931,"rsi_14":56.8,"sma_20":14525.75,"sma_60":14501.29,"sma_120":14797.26},{"date":"2026-05-19","open":14464,"high":14499,"low":14404,"close":14469,"volume":455790,"rsi_14":57.32,"sma_20":14525.25,"sma_60":14498.95,"sma_120":14795.81},{"date":"2026-05-20","open":14419,"high":14479,"low":14394,"close":14469,"volume":315859,"rsi_14":58.02,"sma_20":14520.5,"sma_60":14497.12,"sma_120":14792.97},{"date":"2026-05-21","open":14683,"high":14693,"low":14509,"close":14693,"volume":488274,"rsi_14":63.14,"sma_20":14527.5,"sma_60":14500.37,"sma_120":14793.56},{"date":"2026-05-22","open":14668,"high":14708,"low":14553,"close":14683,"volume":434726,"rsi_14":66.95,"sma_20":14537.25,"sma_60":14504.7,"sma_120":14793.48},{"date":"2026-05-26","open":14714,"high":14843,"low":14714,"close":14783,"volume":632905,"rsi_14":65.47,"sma_20":14561.75,"sma_60":14509.12,"sma_120":14792.4},{"date":"2026-05-27","open":14792,"high":14852,"low":14787,"close":14822,"volume":626419,"rsi_14":69.97,"sma_20":14590.5,"sma_60":14513.04,"sma_120":14791.1},{"date":"2026-05-28","open":14843,"high":14883,"low":14701,"close":14783,"volume":538149,"rsi_14":64.65,"sma_20":14618.25,"sma_60":14516.79,"sma_120":14789.85},{"date":"2026-05-29","open":14802,"high":14897,"low":14802,"close":14897,"volume":539350,"rsi_14":62.5,"sma_20":14652.75,"sma_60":14522.81,"sma_120":14788.69},{"date":"2026-06-01","open":14858,"high":14883,"low":14743,"close":14748,"volume":713279,"rsi_14":52.46,"sma_20":14679.75,"sma_60":14527.92,"sma_120":14787.48},{"date":"2026-06-02","open":14613,"high":14678,"low":14344,"close":14653,"volume":710735,"rsi_14":44.2,"sma_20":14707.75,"sma_60":14528.59,"sma_120":14785.06},{"date":"2026-06-04","open":14758,"high":14758,"low":14609,"close":14609,"volume":503824,"rsi_14":43.73,"sma_20":14724.75,"sma_60":14526.84,"sma_120":14782.27},{"date":"2026-06-05","open":14608,"high":14717,"low":14429,"close":14688,"volume":436806,"rsi_14":41.64,"sma_20":14750.25,"sma_60":14531.04,"sma_120":14778.6},{"date":"2026-06-08","open":14500,"high":14500,"low":14131,"close":14375,"volume":483628,"rsi_14":38.36,"sma_20":14751.5,"sma_60":14528.22,"sma_120":14771.44},{"date":"2026-06-09","open":14500,"high":14549,"low":14460,"close":14534,"volume":294841,"rsi_14":52.17,"sma_20":14750.75,"sma_60":14527.23,"sma_120":14765.81},{"date":"2026-06-10","open":14380,"high":14450,"low":14335,"close":14385,"volume":280882,"rsi_14":47.21,"sma_20":14736.0,"sma_60":14522.16,"sma_120":14760.69},{"date":"2026-06-11","open":14221,"high":14380,"low":14216,"close":14330,"volume":249829,"rsi_14":45.57,"sma_20":14711.75,"sma_60":14517.33,"sma_120":14754.1},{"date":"2026-06-12","open":14409,"high":14538,"low":14409,"close":14484,"volume":184393,"rsi_14":43.05,"sma_20":14696.75,"sma_60":14515.0,"sma_120":14749.27},{"date":"2026-06-15","open":14623,"high":14683,"low":14588,"close":14663,"volume":263051,"rsi_14":49.4,"sma_20":14684.25,"sma_60":14516.09,"sma_120":14744.77},{"date":"2026-06-16","open":14649,"high":14649,"low":14554,"close":14589,"volume":341560,"rsi_14":44.11,"sma_20":14678.0,"sma_60":14514.09,"sma_120":14738.94},{"date":"2026-06-17","open":14510,"high":14599,"low":14510,"close":14574,"volume":341461,"rsi_14":42.33,"sma_20":14683.0,"sma_60":14514.11,"sma_120":14731.98},{"date":"2026-06-18","open":14574,"high":14574,"low":14505,"close":14544,"volume":400302,"rsi_14":42.59,"sma_20":14686.75,"sma_60":14515.38,"sma_120":14722.64},{"date":"2026-06-19","open":14528,"high":14588,"low":14339,"close":14479,"volume":362082,"rsi_14":36.62,"sma_20":14687.25,"sma_60":14520.41,"sma_120":14714.35},{"date":"2026-06-22","open":14474,"high":14474,"low":14369,"close":14424,"volume":452991,"rsi_14":38.98,"sma_20":14673.75,"sma_60":14521.52,"sma_120":14703.56},{"date":"2026-06-23","open":14469,"high":14548,"low":14404,"close":14459,"volume":465885,"rsi_14":43.11,"sma_20":14662.5,"sma_60":14520.3,"sma_120":14693.52},{"date":"2026-06-24","open":14450,"high":14490,"low":14330,"close":14385,"volume":327268,"rsi_14":42.21,"sma_20":14642.5,"sma_60":14519.73,"sma_120":14683.1},{"date":"2026-06-25","open":14266,"high":14430,"low":14231,"close":14335,"volume":436080,"rsi_14":37.46,"sma_20":14618.0,"sma_60":14519.59,"sma_120":14672.89},{"date":"2026-06-26","open":14334,"high":14334,"low":14235,"close":14240,"volume":314554,"rsi_14":44.35,"sma_20":14590.75,"sma_60":14520.37,"sma_120":14662.27},{"date":"2026-06-29","open":14339,"high":14419,"low":14270,"close":14409,"volume":176777,"rsi_14":44.81,"sma_20":14566.25,"sma_60":14524.16,"sma_120":14654.52},{"date":"2026-06-30","open":14808,"high":14833,"low":14709,"close":14773,"volume":267343,"rsi_14":63.73,"sma_20":14567.5,"sma_60":14529.51,"sma_120":14650.35},{"date":"2026-07-01","open":14778,"high":14853,"low":14758,"close":14768,"volume":258562,"rsi_14":66.06,"sma_20":14573.25,"sma_60":14536.63,"sma_120":14645.89},{"date":"2026-07-02","open":14822,"high":14877,"low":14683,"close":14872,"volume":330127,"rsi_14":64.77,"sma_20":14586.5,"sma_60":14547.17,"sma_120":14643.94},{"date":"2026-07-03","open":14519,"high":14684,"low":14510,"close":14524,"volume":283358,"rsi_14":45.3,"sma_20":14578.25,"sma_60":14552.0,"sma_120":14638.73},{"date":"2026-07-06","open":14524,"high":14619,"low":14524,"close":14559,"volume":194292,"rsi_14":48.97,"sma_20":14587.5,"sma_60":14560.33,"sma_120":14635.19},{"date":"2026-07-07","open":14654,"high":14788,"low":14654,"close":14728,"volume":241248,"rsi_14":54.83,"sma_20":14597.25,"sma_60":14567.5,"sma_120":14633.48},{"date":"2026-07-08","open":14714,"high":14714,"low":14524,"close":14539,"volume":217369,"rsi_14":49.86,"sma_20":14605.0,"sma_60":14576.75,"sma_120":14629.52},{"date":"2026-07-09","open":14379,"high":14533,"low":14379,"close":14484,"volume":198611,"rsi_14":50.14,"sma_20":14612.75,"sma_60":14584.92,"sma_120":14624.52},{"date":"2026-07-10","open":14529,"high":14624,"low":14440,"close":14574,"volume":135923,"rsi_14":54.19,"sma_20":14617.25,"sma_60":14594.67,"sma_120":14619.64},{"date":"2026-07-13","open":14604,"high":14674,"low":14500,"close":14514,"volume":170466,"rsi_14":51.52,"sma_20":14609.75,"sma_60":14601.25,"sma_120":14614.44},{"date":"2026-07-14","open":14500,"high":14500,"low":14350,"close":14395,"volume":237457,"rsi_14":50.27,"sma_20":14600.0,"sma_60":14604.0,"sma_120":14609.19},{"date":"2026-07-15","open":14384,"high":14429,"low":14359,"close":14414,"volume":143487,"rsi_14":52.19,"sma_20":14592.0,"sma_60":14600.25,"sma_120":14604.1},{"date":"2026-07-16","open":14400,"high":14415,"low":14365,"close":14390,"volume":165883,"rsi_14":54.26,"sma_20":14584.25,"sma_60":14598.75,"sma_120":14599.48},{"date":"2026-07-20","open":14379,"high":14379,"low":14220,"close":14220,"volume":189552,"rsi_14":44.6,"sma_20":14571.25,"sma_60":14593.0,"sma_120":14594.06},{"date":"2026-07-21","open":14211,"high":14211,"low":14032,"close":14126,"volume":157135,"rsi_14":28.19,"sma_20":14556.25,"sma_60":14585.83,"sma_120":14588.56},{"date":"2026-07-22","open":14166,"high":14211,"low":14151,"close":14166,"volume":139517,"rsi_14":30.16,"sma_20":14541.5,"sma_60":14580.42,"sma_120":14581.94},{"date":"2026-07-23","open":13946,"high":13986,"low":13882,"close":13897,"volume":289021,"rsi_14":21.01,"sma_20":14517.0,"sma_60":14573.75,"sma_120":14571.06},{"date":"2026-07-24","open":13498,"high":13553,"low":13434,"close":13464,"volume":233071,"rsi_14":20.0,"sma_20":14473.25,"sma_60":14560.58,"sma_120":14558.44},{"date":"2026-07-27","open":13464,"high":13648,"low":13384,"close":13439,"volume":141113,"rsi_14":18.13,"sma_20":14433.0,"sma_60":14547.33,"sma_120":14545.98},{"date":"2026-07-28","open":13430,"high":13430,"low":13186,"close":13305,"volume":182252,"rsi_14":8.67,"sma_20":14377.5,"sma_60":14532.17,"sma_120":14533.23},{"date":"2026-07-29","open":13314,"high":13364,"low":13225,"close":13285,"volume":239475,"rsi_14":9.23,"sma_20":14299.5,"sma_60":14515.58,"sma_120":14519.6},{"date":"2026-07-30","open":13330,"high":13330,"low":13145,"close":13150,"volume":149575,"rsi_14":8.8,"sma_20":14215.0,"sma_60":14498.67,"sma_120":14506.6},{"date":"2026-07-31","open":13440,"high":13495,"low":13180,"close":13380,"volume":202370,"rsi_14":15.72,"sma_20":14136.75,"sma_60":14482.67,"sma_120":14495.14},{"date":"2026-08-03","open":13535,"high":13550,"low":13355,"close":13375,"volume":115080,"rsi_14":16.2,"sma_20":14075.75,"sma_60":14468.08,"sma_120":14483.14},{"date":"2026-08-04","open":13740,"high":13740,"low":13370,"close":13535,"volume":124551,"rsi_14":24.59,"sma_20":14021.0,"sma_60":14453.33,"sma_120":14473.27},{"date":"2026-08-05","open":13535,"high":13630,"low":13495,"close":13600,"volume":109876,"rsi_14":26.4,"sma_20":13961.0,"sma_60":14436.33,"sma_120":14464.85},{"date":"2026-08-06","open":13600,"high":13600,"low":13490,"close":13500,"volume":103115,"rsi_14":25.38,"sma_20":13905.5,"sma_60":14415.5,"sma_120":14456.27},{"date":"2026-08-07","open":13470,"high":13510,"low":13465,"close":13495,"volume":73945,"rsi_14":27.73,"sma_20":13852.5,"sma_60":14392.33,"sma_120":14446.31},{"date":"2026-08-10","open":13535,"high":13745,"low":13535,"close":13590,"volume":111315,"rsi_14":34.4,"sma_20":13761.7,"sma_60":14310.67,"sma_120":14404.7},{"date":"2026-08-11","open":13395,"high":13700,"low":13395,"close":13560,"volume":132395,"rsi_14":32.26,"sma_20":13714.05,"sma_60":14288.13,"sma_120":14393.91},{"date":"2026-08-12","open":13595,"high":13725,"low":13570,"close":13590,"volume":80863,"rsi_14":39.54,"sma_20":13673.85,"sma_60":14269.42,"sma_120":14383.33},{"date":"2026-08-13","open":13515,"high":13685,"low":13490,"close":13540,"volume":117258,"rsi_14":53.51,"sma_20":13630.15,"sma_60":14253.85,"sma_120":14373.95},{"date":"2026-08-14","open":13670,"high":13745,"low":13670,"close":13670,"volume":106319,"rsi_14":59.71,"sma_20":13594.2,"sma_60":14240.53,"sma_120":14365.54},{"date":"2026-08-18","open":13635,"high":13760,"low":13555,"close":13600,"volume":175349,"rsi_14":63.17,"sma_20":13563.2,"sma_60":14226.05,"sma_120":14356.79},{"date":"2026-08-19","open":13590,"high":13610,"low":13530,"close":13540,"volume":73966,"rsi_14":60.94,"sma_20":13533.95,"sma_60":14206.83,"sma_120":14348.2},{"date":"2026-08-20","open":13840,"high":13840,"low":13720,"close":13735,"volume":87240,"rsi_14":73.88,"sma_20":13512.45,"sma_60":14191.03,"sma_120":14341.87},{"date":"2026-08-21","open":13705,"high":13735,"low":13635,"close":13655,"volume":70719,"rsi_14":62.79,"sma_20":13500.35,"sma_60":14172.25,"sma_120":14334.08},{"date":"2026-08-24","open":13895,"high":13900,"low":13800,"close":13820,"volume":168537,"rsi_14":68.02,"sma_20":13518.15,"sma_60":14155.55,"sma_120":14327.08},{"date":"2026-08-25","open":13650,"high":13755,"low":13650,"close":13755,"volume":105543,"rsi_14":59.65,"sma_20":13533.95,"sma_60":14138.43,"sma_120":14319.79},{"date":"2026-08-26","open":13785,"high":13785,"low":13730,"close":13740,"volume":46223,"rsi_14":56.42,"sma_20":13555.75,"sma_60":14119.15,"sma_120":14312.55},{"date":"2026-08-27","open":13735,"high":13735,"low":13630,"close":13695,"volume":61819,"rsi_14":59.42,"sma_20":13576.25,"sma_60":14101.62,"sma_120":14305.73},{"date":"2026-08-28","open":13765,"high":13820,"low":13690,"close":13740,"volume":149131,"rsi_14":61.4,"sma_20":13605.75,"sma_60":14086.4,"sma_120":14297.85},{"date":"2026-08-31","open":13725,"high":13725,"low":13640,"close":13680,"volume":84831,"rsi_14":54.33,"sma_20":13620.75,"sma_60":14070.93,"sma_120":14288.65},{"date":"2026-09-01","open":13990,"high":13990,"low":13835,"close":13860,"volume":149027,"rsi_14":62.61,"sma_20":13645.0,"sma_60":14057.13,"sma_120":14283.24},{"date":"2026-09-02","open":13690,"high":13740,"low":13615,"close":13730,"volume":116772,"rsi_14":55.43,"sma_20":13654.75,"sma_60":14046.4,"sma_120":14275.88},{"date":"2026-09-03","open":13720,"high":13790,"low":13695,"close":13755,"volume":131544,"rsi_14":58.5,"sma_20":13662.5,"sma_60":14033.43,"sma_120":14268.3},{"date":"2026-09-04","open":14000,"high":14000,"low":13745,"close":13920,"volume":191964,"rsi_14":59.62,"sma_20":13683.5,"sma_60":14025.7,"sma_120":14261.3},{"date":"2026-09-07","open":13625,"high":13755,"low":13625,"close":13665,"volume":117760,"rsi_14":52.19,"sma_20":13692.0,"sma_60":14014.63,"sma_120":14252.76},{"date":"2026-09-08","open":13625,"high":13690,"low":13620,"close":13655,"volume":119933,"rsi_14":54.01,"sma_20":13695.25,"sma_60":14000.82,"sma_120":14244.1},{"date":"2026-09-09","open":13885,"high":13885,"low":13780,"close":13790,"volume":121194,"rsi_14":52.0,"sma_20":13706.75,"sma_60":13986.27,"sma_120":14236.77},{"date":"2026-09-10","open":13790,"high":13855,"low":13750,"close":13765,"volume":112491,"rsi_14":54.17,"sma_20":13715.5,"sma_60":13972.55,"sma_120":14228.31},{"date":"2026-09-11","open":13765,"high":13790,"low":13685,"close":13725,"volume":129807,"rsi_14":46.03,"sma_20":13724.75,"sma_60":13958.42,"sma_120":14220.65},{"date":"2026-09-14","open":13695,"high":13740,"low":13675,"close":13695,"volume":141909,"rsi_14":47.41,"sma_20":13726.0,"sma_60":13944.28,"sma_120":14213.62},{"date":"2026-09-15","open":13690,"high":13720,"low":13635,"close":13665,"volume":72703,"rsi_14":46.81,"sma_20":13729.25,"sma_60":13930.72,"sma_120":14208.76},{"date":"2026-09-16","open":13660,"high":13695,"low":13645,"close":13670,"volume":45772,"rsi_14":48.9,"sma_20":13735.75,"sma_60":13918.15,"sma_120":14202.44},{"date":"2026-09-17","open":13730,"high":13825,"low":13710,"close":13760,"volume":67568,"rsi_14":50.85,"sma_20":13737.0,"sma_60":13906.5,"sma_120":14195.41},{"date":"2026-09-18","open":13800,"high":13895,"low":13800,"close":13880,"volume":170593,"rsi_14":58.06,"sma_20":13748.25,"sma_60":13898.1,"sma_120":14190.34},{"date":"2026-09-21","open":13880,"high":13880,"low":13835,"close":13840,"volume":104334,"rsi_14":49.09,"sma_20":13749.25,"sma_60":13889.87,"sma_120":14185.56},{"date":"2026-09-22","open":13965,"high":13970,"low":13880,"close":13890,"volume":154426,"rsi_14":57.84,"sma_20":13756.0,"sma_60":13884.03,"sma_120":14182.45},{"date":"2026-09-23","open":13960,"high":13960,"low":13920,"close":13950,"volume":84921,"rsi_14":59.24,"sma_20":13766.5,"sma_60":13876.38,"sma_120":14179.93},{"date":"2026-09-28","open":13950,"high":13950,"low":13820,"close":13850,"volume":160297,"rsi_14":46.46,"sma_20":13774.25,"sma_60":13861.02,"sma_120":14174.32},{"date":"2026-09-29","open":13870,"high":13870,"low":13670,"close":13700,"volume":148019,"rsi_14":51.98,"sma_20":13772.25,"sma_60":13843.23,"sma_120":14168.37},{"date":"2026-09-30","open":13700,"high":13700,"low":13650,"close":13670,"volume":181128,"rsi_14":50.83,"sma_20":13771.75,"sma_60":13823.2,"sma_120":14163.02},{"date":"2026-10-01","open":13705,"high":13730,"low":13685,"close":13705,"volume":126546,"rsi_14":44.72,"sma_20":13764.0,"sma_60":13809.57,"sma_120":14158.02},{"date":"2026-10-02","open":13715,"high":13760,"low":13710,"close":13710,"volume":119608,"rsi_14":46.5,"sma_20":13763.0,"sma_60":13795.43,"sma_120":14154.52},{"date":"2026-10-06","open":13945,"high":13955,"low":13725,"close":13950,"volume":224265,"rsi_14":61.42,"sma_20":13772.75,"sma_60":13782.48,"sma_120":14151.02},{"date":"2026-10-07","open":13950,"high":13970,"low":13930,"close":13950,"volume":139261,"rsi_14":63.35,"sma_20":13774.25,"sma_60":13772.68,"sma_120":14150.14},{"date":"2026-10-08","open":13950,"high":13970,"low":13900,"close":13905,"volume":154209,"rsi_14":62.37,"sma_20":13786.25,"sma_60":13763.03,"sma_120":14148.81},{"date":"2026-10-12","open":13950,"high":14030,"low":13940,"close":14000,"volume":204960,"rsi_14":65.57,"sma_20":13803.5,"sma_60":13753.48,"sma_120":14148.31},{"date":"2026-10-13","open":13930,"high":14030,"low":13930,"close":14005,"volume":164900,"rsi_14":62.56,"sma_20":13814.25,"sma_60":13745.02,"sma_120":14146.77},{"date":"2026-10-14","open":14005,"high":14005,"low":13945,"close":13960,"volume":76835,"rsi_14":54.44,"sma_20":13824.0,"sma_60":13737.78,"sma_120":14143.93},{"date":"2026-10-15","open":13950,"high":13950,"low":13870,"close":13920,"volume":115318,"rsi_14":54.44,"sma_20":13833.75,"sma_60":13729.55,"sma_120":14137.35},{"date":"2026-10-16","open":13920,"high":14275,"low":13840,"close":14005,"volume":256532,"rsi_14":56.15,"sma_20":13849.25,"sma_60":13723.15,"sma_120":14132.81},{"date":"2026-10-19","open":14005,"high":14005,"low":13760,"close":13800,"volume":103494,"rsi_14":43.06,"sma_20":13856.0,"sma_60":13716.15,"sma_120":14125.85},{"date":"2026-10-20","open":14000,"high":14000,"low":13830,"close":13855,"volume":175484,"rsi_14":50.24,"sma_20":13865.25,"sma_60":13711.65,"sma_120":14119.43},{"date":"2026-10-21","open":14215,"high":14215,"low":13975,"close":14000,"volume":168537,"rsi_14":64.56,"sma_20":13877.25,"sma_60":13708.9,"sma_120":14114.77},{"date":"2026-10-22","open":14000,"high":14170,"low":13890,"close":13950,"volume":158200,"rsi_14":63.33,"sma_20":13880.75,"sma_60":13709.78,"sma_120":14111.31},{"date":"2026-10-23","open":13890,"high":14045,"low":13890,"close":14030,"volume":204407,"rsi_14":64.84,"sma_20":13890.25,"sma_60":13719.22,"sma_120":14108.89}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 테슬라채권혼합Fn","phase":"above-fold","symbol_resolved":true}