{"status":"ok","report":{"price_analysis":{"current":22515.0,"change_1d":-1.1,"change_7d":-2.0,"change_30d":-1.9,"high_30d":24250.0,"low_30d":22375.0,"position_in_range":7.0,"support":22562.5,"resistance":24062.5},"summary":"TIGER 미국나스닥100(H)(448300)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 3,655억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-39.08)가 시그널선(102.39)을 하회합니다(데드크로스). SMA20 23524, SMA60 22963 — 혼조세입니다. 볼린저밴드 22635~24412 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.775510204081634,"macd":-39.079750131430046,"macd_signal":102.39284800775592,"sma_20":23523.75,"sma_60":22963.366666666665,"bb_upper":24412.186126010194,"bb_lower":22635.313873989806,"atr_14":313.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1446.00, 기관 순매수 2.09만. 30일 누적: 외국인 1.30만, 기관 76.52만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1446.0,"institutional_flow":20891.0,"data":[{"date":"2026-10-22","foreign_net":746.0,"institution_net":1507.0,"retail_net":-2253.0},{"date":"2026-10-21","foreign_net":26.0,"institution_net":2047.0,"retail_net":-2073.0},{"date":"2026-10-20","foreign_net":167.0,"institution_net":-897.0,"retail_net":730.0},{"date":"2026-10-19","foreign_net":868.0,"institution_net":739.0,"retail_net":-1607.0},{"date":"2026-10-16","foreign_net":-361.0,"institution_net":17495.0,"retail_net":-17134.0},{"date":"2026-10-15","foreign_net":-34.0,"institution_net":304927.0,"retail_net":-304893.0},{"date":"2026-10-14","foreign_net":2000.0,"institution_net":-27739.0,"retail_net":25739.0},{"date":"2026-10-13","foreign_net":664.0,"institution_net":12951.0,"retail_net":-13615.0},{"date":"2026-10-12","foreign_net":32.0,"institution_net":17796.0,"retail_net":-17828.0},{"date":"2026-10-08","foreign_net":-795.0,"institution_net":25300.0,"retail_net":-24505.0},{"date":"2026-10-07","foreign_net":16.0,"institution_net":-5544.0,"retail_net":5528.0},{"date":"2026-10-06","foreign_net":341.0,"institution_net":14105.0,"retail_net":-14446.0},{"date":"2026-10-02","foreign_net":853.0,"institution_net":-7222.0,"retail_net":6369.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":27779.0,"retail_net":-27779.0},{"date":"2026-09-30","foreign_net":-52.0,"institution_net":-4108.0,"retail_net":4160.0},{"date":"2026-09-29","foreign_net":-636.0,"institution_net":28668.0,"retail_net":-28032.0},{"date":"2026-09-28","foreign_net":-917.0,"institution_net":27597.0,"retail_net":-26680.0},{"date":"2026-09-23","foreign_net":2817.0,"institution_net":41133.0,"retail_net":-43950.0},{"date":"2026-09-22","foreign_net":-647.0,"institution_net":33873.0,"retail_net":-33226.0},{"date":"2026-09-21","foreign_net":-429.0,"institution_net":30092.0,"retail_net":-29663.0},{"date":"2026-09-18","foreign_net":995.0,"institution_net":10774.0,"retail_net":-11769.0},{"date":"2026-09-17","foreign_net":-81.0,"institution_net":37334.0,"retail_net":-37253.0},{"date":"2026-09-16","foreign_net":-29.0,"institution_net":70742.0,"retail_net":-70713.0},{"date":"2026-09-15","foreign_net":-1000.0,"institution_net":25030.0,"retail_net":-24030.0},{"date":"2026-09-14","foreign_net":7967.0,"institution_net":-2247.0,"retail_net":-5720.0},{"date":"2026-09-11","foreign_net":-684.0,"institution_net":26289.0,"retail_net":-25605.0},{"date":"2026-09-10","foreign_net":31.0,"institution_net":10982.0,"retail_net":-11013.0},{"date":"2026-09-09","foreign_net":1050.0,"institution_net":13467.0,"retail_net":-14517.0},{"date":"2026-09-08","foreign_net":1012.0,"institution_net":2092.0,"retail_net":-3104.0},{"date":"2026-09-07","foreign_net":-917.0,"institution_net":30195.0,"retail_net":-29278.0}],"periods":{"d1":{"foreign_net":746.0,"institution_net":1507.0,"retail_net":-2253.0},"d3":{"foreign_net":939.0,"institution_net":2657.0,"retail_net":-3596.0},"d7":{"foreign_net":3412.0,"institution_net":298079.0,"retail_net":-301491.0},"d14":{"foreign_net":4523.0,"institution_net":383244.0,"retail_net":-387767.0},"d30":{"foreign_net":13003.0,"institution_net":765157.0,"retail_net":-778160.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":38,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.9,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5142,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:03.747999+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"NASDAQ 100","issuer":"미래에셋자산운용","category":"","expense_ratio":0.07,"aum":365500000000.0,"aum_display":"3,655억","dividend_yield":null,"tracking_error":0.31,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"WALMART INC","weight":null},{"ticker":"","name":"NETFLIX INC","weight":null},{"ticker":"","name":"CISCO SYSTEMS INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"WARNER BROS DISCOVERY INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":22515.0,"change_pct":-1.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-25","close":9925.0088},{"date":"2022-11-28","close":9746.5371},{"date":"2022-11-29","close":9751.4941},{"date":"2022-11-30","close":9612.6836},{"date":"2022-12-01","close":10053.9072},{"date":"2022-12-02","close":10004.3311},{"date":"2022-12-05","close":9959.7119},{"date":"2022-12-06","close":9810.9854},{"date":"2022-12-07","close":9627.5557},{"date":"2022-12-08","close":9558.1504},{"date":"2022-12-09","close":9736.623},{"date":"2022-12-12","close":9622.5986},{"date":"2022-12-13","close":9761.4111},{"date":"2022-12-14","close":9890.3066},{"date":"2022-12-15","close":9771.3262},{"date":"2022-12-16","close":9449.085},{"date":"2022-12-19","close":9359.8496},{"date":"2022-12-20","close":9136.7598},{"date":"2022-12-21","close":9260.6973},{"date":"2022-12-22","close":9374.7217},{"date":"2022-12-23","close":9097.0986},{"date":"2022-12-26","close":9141.7168},{"date":"2022-12-27","close":9216.0801},{"date":"2022-12-28","close":9012.8203},{"date":"2022-12-29","close":8923.584},{"date":"2023-01-02","close":9057.4385},{"date":"2023-01-03","close":9146.6738},{"date":"2023-01-04","close":9082.2266},{"date":"2023-01-05","close":9067.3535},{"date":"2023-01-06","close":8973.1611},{"date":"2023-01-09","close":9235.9092},{"date":"2023-01-10","close":9235.9092},{"date":"2023-01-11","close":9315.2314},{"date":"2023-01-12","close":9488.7461},{"date":"2023-01-13","close":9493.7031},{"date":"2023-01-16","close":9582.9385},{"date":"2023-01-17","close":9543.2783},{"date":"2023-01-18","close":9602.7695},{"date":"2023-01-19","close":9473.874},{"date":"2023-01-20","close":9429.2549},{"date":"2023-01-25","close":9751.4941},{"date":"2023-01-26","close":9870.4756},{"date":"2023-01-27","close":9939.8818},{"date":"2023-01-30","close":10039.0322},{"date":"2023-01-31","close":9865.5186},{"date":"2023-02-01","close":10004.3311},{"date":"2023-02-02","close":10366.2314},{"date":"2023-02-03","close":10455.4678},{"date":"2023-02-06","close":10381.1035},{"date":"2023-02-07","close":10376.1445},{"date":"2023-02-08","close":10584.3643},{"date":"2023-02-09","close":10435.6377},{"date":"2023-02-10","close":10272.0381},{"date":"2023-02-13","close":10192.7158},{"date":"2023-02-14","close":10386.0615},{"date":"2023-02-15","close":10395.9775},{"date":"2023-02-16","close":10574.4492},{"date":"2023-02-17","close":10272.0381},{"date":"2023-02-20","close":10291.8682},{"date":"2023-02-21","close":10247.249},{"date":"2023-02-22","close":10053.9072},{"date":"2023-02-23","close":10123.3115},{"date":"2023-02-24","close":10098.5234},{"date":"2023-02-27","close":9974.584},{"date":"2023-02-28","close":10043.9912},{"date":"2023-03-02","close":9880.3906},{"date":"2023-03-03","close":9999.373},{"date":"2023-03-06","close":10247.249},{"date":"2023-03-07","close":10242.292},{"date":"2023-03-08","close":10093.5654},{"date":"2023-03-09","close":10162.9727},{"date":"2023-03-10","close":9934.9248},{"date":"2023-03-13","close":10043.9912},{"date":"2023-03-14","close":9944.8398},{"date":"2023-03-15","close":10187.7598},{"date":"2023-03-16","close":10227.4199},{"date":"2023-03-17","close":10480.2549},{"date":"2023-03-20","close":10376.1445},{"date":"2023-03-21","close":10470.3398},{"date":"2023-03-22","close":10609.1494},{"date":"2023-03-23","close":10539.7461},{"date":"2023-03-24","close":10599.2354},{"date":"2023-03-27","close":10668.6416},{"date":"2023-03-28","close":10559.5752},{"date":"2023-03-29","close":10554.6182},{"date":"2023-03-30","close":10698.3857},{"date":"2023-03-31","close":10787.6221},{"date":"2023-04-03","close":10886.7734},{"date":"2023-04-04","close":10926.4346},{"date":"2023-04-05","close":10901.6475},{"date":"2023-04-06","close":10747.9629},{"date":"2023-04-07","close":10866.9434},{"date":"2023-04-10","close":10827.2812},{"date":"2023-04-11","close":10866.9434},{"date":"2023-04-12","close":10767.792},{"date":"2023-04-13","close":10703.3447},{"date":"2023-04-14","close":10896.6904},{"date":"2023-04-17","close":10881.8154},{"date":"2023-04-18","close":10876.8584},{"date":"2023-04-19","close":10827.2812},{"date":"2023-04-20","close":10842.1562},{"date":"2023-04-21","close":10802.4951},{"date":"2023-04-24","close":10752.9199},{"date":"2023-04-25","close":10747.9629},{"date":"2023-04-26","close":10708.3018},{"date":"2023-04-27","close":10723.1738},{"date":"2023-04-28","close":10906.6035},{"date":"2023-05-02","close":10995.8389},{"date":"2023-05-03","close":10906.6035},{"date":"2023-05-04","close":10857.0293},{"date":"2023-05-08","close":10985.9248},{"date":"2023-05-09","close":11005.7549},{"date":"2023-05-10","close":10966.0947},{"date":"2023-05-11","close":11099.9473},{"date":"2023-05-12","close":11139.6074},{"date":"2023-05-15","close":11099.9473},{"date":"2023-05-16","close":11119.7783},{"date":"2023-05-17","close":11164.3965},{"date":"2023-05-18","close":11282.0},{"date":"2023-05-19","close":11496.5518},{"date":"2023-05-22","close":11461.8477},{"date":"2023-05-23","close":11486.6367},{"date":"2023-05-24","close":11342.0},{"date":"2023-05-25","close":11442.0186},{"date":"2023-05-26","close":11565.957},{"date":"2023-05-30","close":11917.9434},{"date":"2023-05-31","close":11858.4531},{"date":"2023-06-01","close":11823.749},{"date":"2023-06-02","close":12002.2217},{"date":"2023-06-05","close":11987.3486},{"date":"2023-06-07","close":12046.8398},{"date":"2023-06-08","close":11789.0469},{"date":"2023-06-09","close":11982.3906},{"date":"2023-06-12","close":12066.6699},{"date":"2023-06-13","close":12294.7158},{"date":"2023-06-14","close":12304.6318},{"date":"2023-06-15","close":12378.9961},{"date":"2023-06-16","close":12537.6367},{"date":"2023-06-19","close":12463.2744},{"date":"2023-06-20","close":12423.6123},{"date":"2023-06-21","close":12433.5283},{"date":"2023-06-22","close":12235.2266},{"date":"2023-06-23","close":12369.0801},{"date":"2023-06-26","close":12309.5898},{"date":"2023-06-27","close":12175.7354},{"date":"2023-06-28","close":12299.6748},{"date":"2023-06-29","close":12364.123},{"date":"2023-06-30","close":12364.123},{"date":"2023-07-03","close":12562.0},{"date":"2023-07-04","close":12547.0},{"date":"2023-07-05","close":12527.0},{"date":"2023-07-06","close":12507.0},{"date":"2023-07-07","close":12433.5283},{"date":"2023-07-10","close":12334.377},{"date":"2023-07-11","close":12457.0},{"date":"2023-07-12","close":12487.0},{"date":"2023-07-13","close":12686.0},{"date":"2023-07-14","close":12859.8779},{"date":"2023-07-17","close":12795.4287},{"date":"2023-07-18","close":12924.0},{"date":"2023-07-19","close":13048.2637},{"date":"2023-07-20","close":12959.0283},{"date":"2023-07-21","close":12740.8965},{"date":"2023-07-24","close":12706.1924},{"date":"2023-07-25","close":12736.0},{"date":"2023-07-26","close":12790.4727},{"date":"2023-07-27","close":12840.0},{"date":"2023-07-28","close":12795.4287},{"date":"2023-07-31","close":12954.0},{"date":"2023-08-01","close":12964.0},{"date":"2023-08-02","close":12835.0},{"date":"2023-08-03","close":12646.7021},{"date":"2023-08-04","close":12730.9814},{"date":"2023-08-07","close":12621.915},{"date":"2023-08-08","close":12616.957},{"date":"2023-08-09","close":12587.2129},{"date":"2023-08-10","close":12478.1465},{"date":"2023-08-11","close":12458.3164},{"date":"2023-08-14","close":12349.25},{"date":"2023-08-16","close":12378.9961},{"date":"2023-08-17","close":12250.0977},{"date":"2023-08-18","close":12101.373},{"date":"2023-08-21","close":12086.499},{"date":"2023-08-22","close":12299.6748},{"date":"2023-08-23","close":12334.377},{"date":"2023-08-24","close":12626.873},{"date":"2023-08-25","close":12150.9482},{"date":"2023-08-28","close":12319.5059},{"date":"2023-08-29","close":12408.7402},{"date":"2023-08-30","close":12661.5752},{"date":"2023-08-31","close":12696.2773},{"date":"2023-09-01","close":12730.9814},{"date":"2023-09-04","close":12755.7686},{"date":"2023-09-05","close":12701.2354},{"date":"2023-09-06","close":12726.0244},{"date":"2023-09-07","close":12577.2969},{"date":"2023-09-08","close":12582.2549},{"date":"2023-09-11","close":12864.835},{"date":"2023-09-12","close":12711.1494},{"date":"2023-09-13","close":12547.5527},{"date":"2023-09-14","close":12656.6172},{"date":"2023-09-15","close":12730.9814},{"date":"2023-09-18","close":12502.9336},{"date":"2023-09-19","close":12483.1035},{"date":"2023-09-20","close":12483.1035},{"date":"2023-09-21","close":12255.0566},{"date":"2023-09-22","close":12111.2871},{"date":"2023-09-25","close":12111.2871},{"date":"2023-09-26","close":12056.7549},{"date":"2023-09-27","close":11818.793},{"date":"2023-10-04","close":11868.3682},{"date":"2023-10-05","close":12121.2021},{"date":"2023-10-06","close":12071.626},{"date":"2023-10-10","close":12349.25},{"date":"2023-10-11","close":12433.5283},{"date":"2023-10-12","close":12557.4668},{"date":"2023-10-13","close":12453.3584},{"date":"2023-10-16","close":12344.292},{"date":"2023-10-17","close":12428.5703},{"date":"2023-10-18","close":12378.9961},{"date":"2023-10-19","close":12205.4814},{"date":"2023-10-20","close":12066.6699},{"date":"2023-10-23","close":11977.4346},{"date":"2023-10-24","close":12041.8818},{"date":"2023-10-25","close":12036.9248},{"date":"2023-10-26","close":11665.1084},{"date":"2023-10-27","close":11660.1504},{"date":"2023-10-30","close":11684.9385},{"date":"2023-10-31","close":11675.0234},{"date":"2023-11-01","close":11784.0908},{"date":"2023-11-02","close":12066.6699},{"date":"2023-11-03","close":12185.6514},{"date":"2023-11-06","close":12359.166},{"date":"2023-11-07","close":12354.207},{"date":"2023-11-08","close":12473.1875},{"date":"2023-11-09","close":12507.8926},{"date":"2023-11-10","close":12403.7832},{"date":"2023-11-13","close":12626.873},{"date":"2023-11-14","close":12676.4492},{"date":"2023-11-15","close":12978.8574},{"date":"2023-11-16","close":12924.3252},{"date":"2023-11-17","close":12909.4541},{"date":"2023-11-20","close":12894.5811},{"date":"2023-11-21","close":13097.8398},{"date":"2023-11-22","close":12978.8574},{"date":"2023-11-23","close":13082.9658},{"date":"2023-11-24","close":13068.0938},{"date":"2023-11-27","close":12998.6895},{"date":"2023-11-28","close":13043.3066},{"date":"2023-11-29","close":13087.9248},{"date":"2023-11-30","close":13519.2324},{"date":"2023-12-01","close":12973.9004},{"date":"2023-12-04","close":13028.4346},{"date":"2023-12-05","close":12879.707},{"date":"2023-12-06","close":13008.6035},{"date":"2023-12-07","close":12864.835},{"date":"2023-12-08","close":13063.1367},{"date":"2023-12-11","close":13102.7969},{"date":"2023-12-12","close":13241.6084},{"date":"2023-12-13","close":13360.5898},{"date":"2023-12-14","close":13588.6367},{"date":"2023-12-15","close":13504.3574},{"date":"2023-12-18","close":13568.8066},{"date":"2023-12-19","close":13603.5088},{"date":"2023-12-20","close":13717.5312},{"date":"2023-12-21","close":13558.8916},{"date":"2023-12-22","close":13618.3828},{"date":"2023-12-26","close":13697.7031},{"date":"2023-12-27","close":13757.1934},{"date":"2023-12-28","close":13801.8125},{"date":"2024-01-02","close":13692.7461},{"date":"2024-01-03","close":13469.6562},{"date":"2024-01-04","close":13330.8438},{"date":"2024-01-05","close":13236.6504},{"date":"2024-01-08","close":13266.3965},{"date":"2024-01-09","close":13539.0605},{"date":"2024-01-10","close":13563.8486},{"date":"2024-01-11","close":13722.4912},{"date":"2024-01-12","close":13672.9141},{"date":"2024-01-15","close":13727.4482},{"date":"2024-01-16","close":13623.3398},{"date":"2024-01-17","close":13613.4229},{"date":"2024-01-18","close":13647.0},{"date":"2024-01-19","close":13871.2168},{"date":"2024-01-22","close":14183.542},{"date":"2024-01-23","close":14133.9658},{"date":"2024-01-24","close":14243.0332},{"date":"2024-01-25","close":14243.0332},{"date":"2024-01-26","close":14143.8818},{"date":"2024-01-29","close":14193.459},{"date":"2024-01-30","close":14332.2695},{"date":"2024-01-31","close":14119.0938},{"date":"2024-02-01","close":14000.1133},{"date":"2024-02-02","close":14262.8633},{"date":"2024-02-05","close":14327.3115},{"date":"2024-02-06","close":14362.0146},{"date":"2024-02-07","close":14282.6943},{"date":"2024-02-08","close":14451.25},{"date":"2024-02-13","close":14530.5703},{"date":"2024-02-14","close":14332.2695},{"date":"2024-02-15","close":14476.0371},{"date":"2024-02-16","close":14525.6123},{"date":"2024-02-19","close":14421.5049},{"date":"2024-02-20","close":14357.0566},{"date":"2024-02-21","close":14238.0752},{"date":"2024-02-22","close":14421.5049},{"date":"2024-02-23","close":14624.7637},{"date":"2024-02-26","close":14540.4863},{"date":"2024-02-27","close":14530.5703},{"date":"2024-02-28","close":14590.0605},{"date":"2024-02-29","close":14530.5703},{"date":"2024-03-04","close":14877.5986},{"date":"2024-03-05","close":14743.7451},{"date":"2024-03-06","close":14585.1025},{"date":"2024-03-07","close":14590.0605},{"date":"2024-03-08","close":14832.9814},{"date":"2024-03-11","close":14609.8906},{"date":"2024-03-12","close":14664.4238},{"date":"2024-03-13","close":14793.3203},{"date":"2024-03-14","close":14714.0},{"date":"2024-03-15","close":14575.1875},{"date":"2024-03-18","close":14545.4424},{"date":"2024-03-19","close":14560.3154},{"date":"2024-03-20","close":14624.7637},{"date":"2024-03-21","close":14927.1729},{"date":"2024-03-22","close":14887.5137},{"date":"2024-03-25","close":14862.7266},{"date":"2024-03-26","close":14872.6406},{"date":"2024-03-27","close":14837.9385},{"date":"2024-03-28","close":14842.8955},{"date":"2024-03-29","close":14912.3018},{"date":"2024-04-01","close":14917.2598},{"date":"2024-04-02","close":14842.8955},{"date":"2024-04-03","close":14674.3398},{"date":"2024-04-04","close":14788.3633},{"date":"2024-04-05","close":14550.4014},{"date":"2024-04-08","close":14694.1699},{"date":"2024-04-09","close":14714.0},{"date":"2024-04-11","close":14644.5947},{"date":"2024-04-12","close":14867.6836},{"date":"2024-04-15","close":14694.1699},{"date":"2024-04-16","close":14347.1406},{"date":"2024-04-17","close":14342.1836},{"date":"2024-04-18","close":14282.6943},{"date":"2024-04-19","close":14005.0703},{"date":"2024-04-22","close":13910.876},{"date":"2024-04-23","close":13940.6221},{"date":"2024-04-24","close":14277.7354},{"date":"2024-04-25","close":14019.9434},{"date":"2024-04-26","close":14292.6084},{"date":"2024-04-29","close":14406.6318},{"date":"2024-04-30","close":14411.5898},{"date":"2024-05-02","close":14138.9238},{"date":"2024-05-03","close":14277.7354},{"date":"2024-05-07","close":14644.5947},{"date":"2024-05-08","close":14644.5947},{"date":"2024-05-09","close":14609.8906},{"date":"2024-05-10","close":14684.2559},{"date":"2024-05-13","close":14728.873},{"date":"2024-05-14","close":14728.873},{"date":"2024-05-16","close":15070.9434},{"date":"2024-05-17","close":15021.3682},{"date":"2024-05-20","close":15021.3682},{"date":"2024-05-21","close":15090.7734},{"date":"2024-05-22","close":15145.3066},{"date":"2024-05-23","close":15244.458},{"date":"2024-05-24","close":15061.0283},{"date":"2024-05-27","close":15214.7129},{"date":"2024-05-28","close":15249.415},{"date":"2024-05-29","close":15189.9238},{"date":"2024-05-30","close":15041.1982},{"date":"2024-05-31","close":14956.9199},{"date":"2024-06-03","close":15041.1982},{"date":"2024-06-04","close":15021.3682},{"date":"2024-06-05","close":15110.6045},{"date":"2024-06-07","close":15403.0996},{"date":"2024-06-10","close":15343.6084},{"date":"2024-06-11","close":15422.9297},{"date":"2024-06-12","close":15566.6982},{"date":"2024-06-13","close":15844.3203},{"date":"2024-06-14","close":15864.1514},{"date":"2024-06-17","close":15888.9385},{"date":"2024-06-18","close":16097.1562},{"date":"2024-06-19","close":16126.8994},{"date":"2024-06-20","close":16196.3076},{"date":"2024-06-21","close":16002.9619},{"date":"2024-06-24","close":15958.3428},{"date":"2024-06-25","close":15784.8301},{"date":"2024-06-26","close":15968.2598},{"date":"2024-06-27","close":15933.5566},{"date":"2024-06-28","close":16062.4521},{"date":"2024-07-01","close":15968.2598},{"date":"2024-07-02","close":15963.3018},{"date":"2024-07-03","close":16176.4766},{"date":"2024-07-04","close":16310.3301},{"date":"2024-07-05","close":16335.1172},{"date":"2024-07-08","close":16449.1426},{"date":"2024-07-09","close":16553.25},{"date":"2024-07-10","close":16548.291},{"date":"2024-07-11","close":16677.1895},{"date":"2024-07-12","close":16310.3301},{"date":"2024-07-15","close":16473.9277},{"date":"2024-07-16","close":16498.7168},{"date":"2024-07-17","close":16335.1172},{"date":"2024-07-18","close":16082.2832},{"date":"2024-07-19","close":15978.1748},{"date":"2024-07-22","close":15839.3633},{"date":"2024-07-23","close":15923.6416},{"date":"2024-07-24","close":15799.7031},{"date":"2024-07-25","close":15388.2246},{"date":"2024-07-26","close":15279.1602},{"date":"2024-07-29","close":15472.5049},{"date":"2024-07-30","close":15383.2686},{"date":"2024-07-31","close":15378.3105},{"date":"2024-08-01","close":15720.3828},{"date":"2024-08-02","close":14986.6641},{"date":"2024-08-05","close":14049.6895},{"date":"2024-08-06","close":14718.958},{"date":"2024-08-07","close":14709.042},{"date":"2024-08-08","close":14461.166},{"date":"2024-08-09","close":14862.7266},{"date":"2024-08-12","close":14956.9199},{"date":"2024-08-13","close":15006.4961},{"date":"2024-08-14","close":15353.5244},{"date":"2024-08-16","close":15774.915},{"date":"2024-08-19","close":15695.5947},{"date":"2024-08-20","close":15943.4727},{"date":"2024-08-21","close":15888.9385},{"date":"2024-08-22","close":15963.3018},{"date":"2024-08-23","close":15774.915},{"date":"2024-08-26","close":15883.9814},{"date":"2024-08-27","close":15726.0},{"date":"2024-08-28","close":15755.085},{"date":"2024-08-29","close":15502.249},{"date":"2024-08-30","close":15631.1475},{"date":"2024-09-02","close":15715.4248},{"date":"2024-09-03","close":15680.7217},{"date":"2024-09-04","close":15170.0947},{"date":"2024-09-05","close":15194.8818},{"date":"2024-09-06","close":15130.4336},{"date":"2024-09-09","close":14917.2598},{"date":"2024-09-10","close":14971.792},{"date":"2024-09-11","close":15080.8584},{"date":"2024-09-12","close":15512.166},{"date":"2024-09-13","close":15611.3154},{"date":"2024-09-19","close":15794.7461},{"date":"2024-09-20","close":15918.6826},{"date":"2024-09-23","close":15958.3428},{"date":"2024-09-24","close":15978.1748},{"date":"2024-09-25","close":15948.4277},{"date":"2024-09-26","close":16245.8828},{"date":"2024-09-27","close":16097.1562},{"date":"2024-09-30","close":16012.877},{"date":"2024-10-02","close":15819.5322},{"date":"2024-10-04","close":15908.7686},{"date":"2024-10-07","close":16057.4961},{"date":"2024-10-08","close":15898.8535},{"date":"2024-10-10","close":16250.8408},{"date":"2024-10-11","close":16250.8408},{"date":"2024-10-14","close":16270.6689},{"date":"2024-10-15","close":16409.4805},{"date":"2024-10-16","close":16226.0518},{"date":"2024-10-17","close":16260.7539},{"date":"2024-10-18","close":16250.8408},{"date":"2024-10-21","close":16295.459},{"date":"2024-10-22","close":16290.498},{"date":"2024-10-23","close":16340.0742},{"date":"2024-10-24","close":16201.2646},{"date":"2024-10-25","close":16250.8408},{"date":"2024-10-28","close":16434.2676},{"date":"2024-10-29","close":16359.9072},{"date":"2024-10-30","close":16539.0},{"date":"2024-10-31","close":16245.8828},{"date":"2024-11-01","close":16017.835},{"date":"2024-11-04","close":16151.6885},{"date":"2024-11-05","close":16045.0},{"date":"2024-11-06","close":16454.0996},{"date":"2024-11-07","close":16711.8906},{"date":"2024-11-08","close":16934.9805},{"date":"2024-11-11","close":16984.5566},{"date":"2024-11-12","close":16925.0645},{"date":"2024-11-13","close":16840.7891},{"date":"2024-11-14","close":16835.8281},{"date":"2024-11-15","close":16622.6562},{"date":"2024-11-18","close":16473.9277},{"date":"2024-11-19","close":16508.6309},{"date":"2024-11-20","close":16617.6992},{"date":"2024-11-21","close":16518.5469},{"date":"2024-11-22","close":16612.7383},{"date":"2024-11-25","close":16741.6367},{"date":"2024-11-26","close":16692.0605},{"date":"2024-11-27","close":16741.6367},{"date":"2024-11-28","close":16662.3184},{"date":"2024-11-29","close":16697.0195},{"date":"2024-12-02","close":16736.6777},{"date":"2024-12-03","close":16964.7246},{"date":"2024-12-04","close":17063.8809},{"date":"2024-12-05","close":17197.7324},{"date":"2024-12-06","close":17167.9844},{"date":"2024-12-09","close":17326.627},{"date":"2024-12-10","close":17192.7734},{"date":"2024-12-11","close":17167.9844},{"date":"2024-12-12","close":17425.7793},{"date":"2024-12-13","close":17415.8613},{"date":"2024-12-16","close":17465.4414},{"date":"2024-12-17","close":17708.3594},{"date":"2024-12-18","close":17668.6953},{"date":"2024-12-19","close":16994.4707},{"date":"2024-12-20","close":16845.7441},{"date":"2024-12-23","close":17202.6895},{"date":"2024-12-24","close":17207.6445},{"date":"2024-12-26","close":17505.0977},{"date":"2024-12-27","close":17400.9922},{"date":"2024-12-30","close":17192.7734},{"date":"2025-01-02","close":16969.6836},{"date":"2025-01-03","close":16865.5742},{"date":"2025-01-06","close":17108.4961},{"date":"2025-01-07","close":17252.2637},{"date":"2025-01-08","close":17024.2168},{"date":"2025-01-09","close":16934.9805},{"date":"2025-01-10","close":16895.3203},{"date":"2025-01-13","close":16627.6113},{"date":"2025-01-14","close":16736.6777},{"date":"2025-01-15","close":16652.4004},{"date":"2025-01-16","close":17024.2168},{"date":"2025-01-17","close":16925.0645},{"date":"2025-01-20","close":17158.0703},{"date":"2025-01-21","close":17182.8594},{"date":"2025-01-22","close":17381.1621},{"date":"2025-01-23","close":17450.5645},{"date":"2025-01-24","close":17495.1816},{"date":"2025-01-31","close":17301.8398},{"date":"2025-02-03","close":16756.5078},{"date":"2025-02-04","close":17004.3867},{"date":"2025-02-05","close":17143.1973},{"date":"2025-02-06","close":17376.2031},{"date":"2025-02-07","close":17386.1172},{"date":"2025-02-10","close":17277.0527},{"date":"2025-02-11","close":17336.5449},{"date":"2025-02-12","close":17346.457},{"date":"2025-02-13","close":17455.5254},{"date":"2025-02-14","close":17624.0781},{"date":"2025-02-17","close":17748.0176},{"date":"2025-02-18","close":17738.1055},{"date":"2025-02-19","close":17733.1445},{"date":"2025-02-20","close":17653.8262},{"date":"2025-02-21","close":17633.9961},{"date":"2025-02-24","close":17371.2461},{"date":"2025-02-25","close":17078.75},{"date":"2025-02-26","close":16954.8125},{"date":"2025-02-27","close":16969.6836},{"date":"2025-02-28","close":16454.0996},{"date":"2025-03-04","close":16389.6504},{"date":"2025-03-05","close":16364.8623},{"date":"2025-03-06","close":16439.2285},{"date":"2025-03-07","close":16057.4961},{"date":"2025-03-10","close":16037.6641},{"date":"2025-03-11","close":15541.9111},{"date":"2025-03-12","close":15522.0801},{"date":"2025-03-13","close":15517.1221},{"date":"2025-03-14","close":15482.4199},{"date":"2025-03-17","close":15621.2314},{"date":"2025-03-18","close":15765.0},{"date":"2025-03-19","close":15581.5703},{"date":"2025-03-20","close":15849.2793},{"date":"2025-03-21","close":15685.6787},{"date":"2025-03-24","close":15893.8965},{"date":"2025-03-25","close":16082.2832},{"date":"2025-03-26","close":16176.4766},{"date":"2025-03-27","close":15913.7266},{"date":"2025-03-28","close":15814.5742},{"date":"2025-03-31","close":15194.8818},{"date":"2025-04-01","close":15338.6504},{"date":"2025-04-02","close":15492.334},{"date":"2025-04-03","close":15095.7314},{"date":"2025-04-04","close":14753.6592},{"date":"2025-04-07","close":13182.1172},{"date":"2025-04-08","close":14049.6895},{"date":"2025-04-09","close":13459.7412},{"date":"2025-04-10","close":15125.4775},{"date":"2025-04-11","close":14887.5137},{"date":"2025-04-14","close":15140.3506},{"date":"2025-04-15","close":14991.623},{"date":"2025-04-16","close":14723.916},{"date":"2025-04-17","close":14748.7021},{"date":"2025-04-18","close":14654.5098},{"date":"2025-04-21","close":14466.123},{"date":"2025-04-22","close":14292.6084},{"date":"2025-04-23","close":14872.6406},{"date":"2025-04-24","close":14887.5137},{"date":"2025-04-25","close":15413.0137},{"date":"2025-04-28","close":15452.6758},{"date":"2025-04-29","close":15513.2578},{"date":"2025-04-30","close":15533.1201},{"date":"2025-05-02","close":15801.2754},{"date":"2025-05-07","close":15855.8994},{"date":"2025-05-08","close":15989.9766},{"date":"2025-05-09","close":16029.7041},{"date":"2025-05-12","close":16327.6543},{"date":"2025-05-13","close":16561.0488},{"date":"2025-05-14","close":16938.4512},{"date":"2025-05-15","close":16968.248},{"date":"2025-05-16","close":16988.1094},{"date":"2025-05-19","close":16873.8945},{"date":"2025-05-20","close":16993.0742},{"date":"2025-05-21","close":16938.4512},{"date":"2025-05-22","close":16819.2715},{"date":"2025-05-23","close":16784.5098},{"date":"2025-05-26","close":16873.8945},{"date":"2025-05-27","close":16888.793},{"date":"2025-05-28","close":17042.7324},{"date":"2025-05-29","close":17315.8535},{"date":"2025-05-30","close":16968.248},{"date":"2025-06-02","close":16863.9609},{"date":"2025-06-04","close":17236.4004},{"date":"2025-06-05","close":17271.1621},{"date":"2025-06-09","close":17271.1621},{"date":"2025-06-10","close":17350.6172},{"date":"2025-06-11","close":17400.2734},{"date":"2025-06-12","close":17345.6484},{"date":"2025-06-13","close":17117.2207},{"date":"2025-06-16","close":17271.1621},{"date":"2025-06-17","close":17400.2734},{"date":"2025-06-18","close":17325.7852},{"date":"2025-06-19","close":17196.6738},{"date":"2025-06-20","close":17246.3359},{"date":"2025-06-23","close":17151.9824},{"date":"2025-06-24","close":17593.9414},{"date":"2025-06-25","close":17638.6328},{"date":"2025-06-26","close":17718.0879},{"date":"2025-06-27","close":17876.9922},{"date":"2025-06-30","close":18021.0039},{"date":"2025-07-01","close":17966.3789},{"date":"2025-07-02","close":17906.7871},{"date":"2025-07-03","close":17996.1738},{"date":"2025-07-04","close":18085.5586},{"date":"2025-07-07","close":18045.832},{"date":"2025-07-08","close":18055.7617},{"date":"2025-07-09","close":17991.207},{"date":"2025-07-10","close":18095.4902},{"date":"2025-07-11","close":18080.5938},{"date":"2025-07-14","close":17981.2773},{"date":"2025-07-15","close":18224.6016},{"date":"2025-07-16","close":18120.3203},{"date":"2025-07-17","close":18229.5664},{"date":"2025-07-18","close":18358.6797},{"date":"2025-07-21","close":18363.6445},{"date":"2025-07-22","close":18373.5762},{"date":"2025-07-23","close":18333.8496},{"date":"2025-07-24","close":18433.168},{"date":"2025-07-25","close":18448.0645},{"date":"2025-07-28","close":18587.1055},{"date":"2025-07-29","close":18572.2109},{"date":"2025-07-30","close":18539.3906},{"date":"2025-07-31","close":18758.2012},{"date":"2025-08-01","close":18350.4121},{"date":"2025-08-04","close":18141.5469},{"date":"2025-08-05","close":18439.9258},{"date":"2025-08-06","close":18310.6309},{"date":"2025-08-07","close":18534.4141},{"date":"2025-08-08","close":18579.1719},{"date":"2025-08-11","close":18743.2812},{"date":"2025-08-12","close":18673.6602},{"date":"2025-08-13","close":18907.3926},{"date":"2025-08-14","close":18862.6348},{"date":"2025-08-18","close":18793.0137},{"date":"2025-08-19","close":18748.2559},{"date":"2025-08-20","close":18439.9258},{"date":"2025-08-21","close":18449.875},{"date":"2025-08-22","close":18300.6855},{"date":"2025-08-25","close":18609.0098},{"date":"2025-08-26","close":18534.4141},{"date":"2025-08-27","close":18648.793},{"date":"2025-08-28","close":18628.9043},{"date":"2025-08-29","close":18738.3086},{"date":"2025-09-01","close":18479.7129},{"date":"2025-09-02","close":18514.5234},{"date":"2025-09-03","close":18454.8457},{"date":"2025-09-04","close":18554.3066},{"date":"2025-09-05","close":18802.959},{"date":"2025-09-08","close":18788.0371},{"date":"2025-09-09","close":18852.6895},{"date":"2025-09-10","close":18922.3086},{"date":"2025-09-11","close":18897.4473},{"date":"2025-09-12","close":19001.8789},{"date":"2025-09-15","close":19091.3926},{"date":"2025-09-16","close":19265.4473},{"date":"2025-09-17","close":19205.7715},{"date":"2025-09-18","close":19270.4219},{"date":"2025-09-19","close":19345.0176},{"date":"2025-09-22","close":19464.3691},{"date":"2025-09-23","close":19588.6934},{"date":"2025-09-24","close":19489.2344},{"date":"2025-09-25","close":19389.7734},{"date":"2025-09-26","close":19330.0977},{"date":"2025-09-29","close":19469.3418},{"date":"2025-09-30","close":19479.2891},{"date":"2025-10-01","close":19404.6914},{"date":"2025-10-02","close":19653.3418},{"date":"2025-10-10","close":19872.1562},{"date":"2025-10-13","close":19484.2578},{"date":"2025-10-14","close":19399.7188},{"date":"2025-10-15","close":19543.9375},{"date":"2025-10-16","close":19618.5312},{"date":"2025-10-17","close":19345.0176},{"date":"2025-10-20","close":19713.0176},{"date":"2025-10-21","close":19847.291},{"date":"2025-10-22","close":19882.1016},{"date":"2025-10-23","close":19703.0723},{"date":"2025-10-24","close":19926.8594},{"date":"2025-10-27","close":20269.9961},{"date":"2025-10-28","close":20409.2422},{"date":"2025-10-29","close":20647.9473},{"date":"2025-10-30","close":20596.1543},{"date":"2025-10-31","close":20566.2754},{"date":"2025-11-03","close":20466.6836},{"date":"2025-11-04","close":20252.5547},{"date":"2025-11-05","close":20073.2832},{"date":"2025-11-06","close":20182.8379},{"date":"2025-11-07","close":19908.9531},{"date":"2025-11-10","close":20023.4863},{"date":"2025-11-11","close":20187.8164},{"date":"2025-11-12","close":20252.5547},{"date":"2025-11-13","close":20222.6758},{"date":"2025-11-14","close":19694.8242},{"date":"2025-11-17","close":19869.1172},{"date":"2025-11-18","close":19455.8008},{"date":"2025-11-19","close":19321.3457},{"date":"2025-11-20","close":19784.459},{"date":"2025-11-21","close":19002.6426},{"date":"2025-11-24","close":19266.5684},{"date":"2025-11-25","close":19615.1484},{"date":"2025-11-26","close":19844.2148},{"date":"2025-11-27","close":19933.8516},{"date":"2025-11-28","close":19998.5898},{"date":"2025-12-01","close":19884.0566},{"date":"2025-12-02","close":19953.7715},{"date":"2025-12-03","close":20202.7578},{"date":"2025-12-04","close":20197.7773},{"date":"2025-12-05","close":20247.5762},{"date":"2025-12-08","close":20327.252},{"date":"2025-12-09","close":20207.7383},{"date":"2025-12-10","close":20252.5547},{"date":"2025-12-11","close":20073.2832},{"date":"2025-12-12","close":20247.5762},{"date":"2025-12-15","close":19908.9531},{"date":"2025-12-16","close":19600.2109},{"date":"2025-12-17","close":19834.2578},{"date":"2025-12-18","close":19510.5762},{"date":"2025-12-19","close":19744.623},{"date":"2025-12-22","close":20053.3652},{"date":"2025-12-23","close":20043.4062},{"date":"2025-12-24","close":20357.1289},{"date":"2025-12-26","close":20202.7578},{"date":"2025-12-29","close":20177.8574},{"date":"2025-12-30","close":20078.2637},{"date":"2026-01-02","close":20023.4863},{"date":"2026-01-05","close":19903.9727},{"date":"2026-01-06","close":20063.3242},{"date":"2026-01-07","close":20152.9609},{"date":"2026-01-08","close":20048.3848},{"date":"2026-01-09","close":20058.3457},{"date":"2026-01-12","close":20083.2441},{"date":"2026-01-13","close":20252.5547},{"date":"2026-01-14","close":20212.7168},{"date":"2026-01-15","close":20098.1836},{"date":"2026-01-16","close":20177.8574},{"date":"2026-01-19","close":19894.0137},{"date":"2026-01-20","close":19794.4199},{"date":"2026-01-21","close":19734.6641},{"date":"2026-01-22","close":19943.8105},{"date":"2026-01-23","close":20123.082},{"date":"2026-01-26","close":20103.1621},{"date":"2026-01-27","close":20337.209},{"date":"2026-01-28","close":20571.2578},{"date":"2026-01-29","close":20518.4023},{"date":"2026-01-30","close":20144.4355},{"date":"2026-02-02","close":19725.5898},{"date":"2026-02-03","close":20323.9395},{"date":"2026-02-04","close":19910.0801},{"date":"2026-02-05","close":19580.9883},{"date":"2026-02-06","close":19231.9512},{"date":"2026-02-09","close":19685.6992},{"date":"2026-02-10","close":19805.3691},{"date":"2026-02-11","close":19770.4668},{"date":"2026-02-12","close":19810.3555},{"date":"2026-02-13","close":19306.7441},{"date":"2026-02-19","close":19566.0293},{"date":"2026-02-20","close":19521.1543},{"date":"2026-02-23","close":19446.3594},{"date":"2026-02-24","close":19426.416},{"date":"2026-02-25","close":19600.9336},{"date":"2026-02-26","close":19815.3418},{"date":"2026-02-27","close":19556.0566},{"date":"2026-03-03","close":19386.5254},{"date":"2026-03-04","close":19202.0352},{"date":"2026-03-05","close":19576.002},{"date":"2026-03-06","close":19655.7832},{"date":"2026-03-09","close":19027.5137},{"date":"2026-03-10","close":19536.1113},{"date":"2026-03-11","close":19590.9609},{"date":"2026-03-12","close":19406.4707},{"date":"2026-03-13","close":19226.9648},{"date":"2026-03-16","close":19221.9805},{"date":"2026-03-17","close":19221.9805},{"date":"2026-03-18","close":19561.043},{"date":"2026-03-19","close":19102.3086},{"date":"2026-03-20","close":19077.3789},{"date":"2026-03-23","close":18573.7656},{"date":"2026-03-24","close":18877.9277},{"date":"2026-03-25","close":18907.8457},{"date":"2026-03-26","close":18857.9844},{"date":"2026-03-27","close":18603.6836},{"date":"2026-03-30","close":18169.8809},{"date":"2026-03-31","close":18105.0586},{"date":"2026-04-01","close":18748.2852},{"date":"2026-04-02","close":18493.9863},{"date":"2026-04-03","close":18793.1621},{"date":"2026-04-06","close":18828.0664},{"date":"2026-04-07","close":18848.0117},{"date":"2026-04-08","close":19571.0156},{"date":"2026-04-09","close":19446.3594},{"date":"2026-04-10","close":19590.9609},{"date":"2026-04-13","close":19501.209},{"date":"2026-04-14","close":19865.2051},{"date":"2026-04-15","close":20179.3379},{"date":"2026-04-16","close":20553.3066},{"date":"2026-04-17","close":20543.334},{"date":"2026-04-20","close":20697.9082},{"date":"2026-04-21","close":20847.4961},{"date":"2026-04-22","close":20822.5645},{"date":"2026-04-23","close":20967.1641},{"date":"2026-04-24","close":21027.0},{"date":"2026-04-27","close":21321.1895},{"date":"2026-04-28","close":21266.3398},{"date":"2026-04-29","close":21180.459},{"date":"2026-04-30","close":21155.4941},{"date":"2026-05-04","close":21679.7637},{"date":"2026-05-06","close":22009.3027},{"date":"2026-05-07","close":22308.8848},{"date":"2026-05-08","close":22383.7812},{"date":"2026-05-11","close":22783.2246},{"date":"2026-05-12","close":22738.2871},{"date":"2026-05-13","close":22803.1953},{"date":"2026-05-14","close":23032.875},{"date":"2026-05-15","close":22788.2168},{"date":"2026-05-18","close":22543.5586},{"date":"2026-05-19","close":22533.5723},{"date":"2026-05-20","close":22568.5234},{"date":"2026-05-21","close":22843.1406},{"date":"2026-05-22","close":23002.918},{"date":"2026-05-26","close":23212.625},{"date":"2026-05-27","close":23417.3398},{"date":"2026-05-28","close":23287.5195},{"date":"2026-05-29","close":23597.0879},{"date":"2026-06-01","close":23776.8379},{"date":"2026-06-02","close":23731.9004},{"date":"2026-06-04","close":23721.9141},{"date":"2026-06-05","close":23467.2695},{"date":"2026-06-08","close":22658.3984},{"date":"2026-06-09","close":23097.7852},{"date":"2026-06-10","close":22588.4961},{"date":"2026-06-11","close":22403.7539},{"date":"2026-06-12","close":22943.0},{"date":"2026-06-15","close":23567.1309},{"date":"2026-06-16","close":23796.8105},{"date":"2026-06-17","close":23517.1992},{"date":"2026-06-18","close":23412.3457},{"date":"2026-06-19","close":23542.166},{"date":"2026-06-22","close":23701.9414},{"date":"2026-06-23","close":23182.666},{"date":"2026-06-24","close":23022.8887},{"date":"2026-06-25","close":23227.6035},{"date":"2026-06-26","close":22683.3633},{"date":"2026-06-29","close":22883.084},{"date":"2026-06-30","close":23282.5273},{"date":"2026-07-01","close":23497.2285},{"date":"2026-07-02","close":23142.7227},{"date":"2026-07-03","close":23102.7773},{"date":"2026-07-06","close":23017.8965},{"date":"2026-07-07","close":22928.0215},{"date":"2026-07-08","close":22663.3906},{"date":"2026-07-09","close":22923.0293},{"date":"2026-07-10","close":23062.834},{"date":"2026-07-13","close":22923.0293},{"date":"2026-07-14","close":22903.0566},{"date":"2026-07-15","close":23232.5977},{"date":"2026-07-16","close":22967.9668},{"date":"2026-07-20","close":22278.9277},{"date":"2026-07-21","close":22538.5645},{"date":"2026-07-22","close":22523.5859},{"date":"2026-07-23","close":22528.5781},{"date":"2026-07-24","close":22084.1992},{"date":"2026-07-27","close":22219.0098},{"date":"2026-07-28","close":21594.8809},{"date":"2026-07-29","close":21510.0},{"date":"2026-07-30","close":21265.0},{"date":"2026-07-31","close":22165.0},{"date":"2026-08-03","close":22170.0},{"date":"2026-08-04","close":22525.0},{"date":"2026-08-05","close":23185.0},{"date":"2026-08-06","close":22870.0},{"date":"2026-08-07","close":22900.0},{"date":"2026-08-10","close":23175.0},{"date":"2026-08-11","close":23065.0},{"date":"2026-08-12","close":23015.0},{"date":"2026-08-13","close":23155.0},{"date":"2026-08-14","close":23370.0},{"date":"2026-08-18","close":23115.0},{"date":"2026-08-19","close":22830.0},{"date":"2026-08-20","close":22975.0},{"date":"2026-08-21","close":22770.0},{"date":"2026-08-24","close":22600.0},{"date":"2026-08-25","close":22680.0},{"date":"2026-08-26","close":22655.0},{"date":"2026-08-27","close":22840.0},{"date":"2026-08-28","close":22965.0},{"date":"2026-08-31","close":22885.0},{"date":"2026-09-01","close":22900.0},{"date":"2026-09-02","close":22515.0},{"date":"2026-09-03","close":22640.0},{"date":"2026-09-04","close":22995.0},{"date":"2026-09-07","close":23010.0},{"date":"2026-09-08","close":22950.0},{"date":"2026-09-09","close":22970.0},{"date":"2026-09-10","close":22860.0},{"date":"2026-09-11","close":22680.0},{"date":"2026-09-14","close":22520.0},{"date":"2026-09-15","close":22560.0},{"date":"2026-09-16","close":22530.0},{"date":"2026-09-17","close":22625.0},{"date":"2026-09-18","close":22990.0},{"date":"2026-09-21","close":23160.0},{"date":"2026-09-22","close":23675.0},{"date":"2026-09-23","close":23870.0},{"date":"2026-09-28","close":23515.0},{"date":"2026-09-29","close":23470.0},{"date":"2026-09-30","close":23540.0},{"date":"2026-10-01","close":23945.0},{"date":"2026-10-02","close":23760.0},{"date":"2026-10-06","close":24160.0},{"date":"2026-10-07","close":24215.0},{"date":"2026-10-08","close":24080.0},{"date":"2026-10-12","close":24000.0},{"date":"2026-10-13","close":23590.0},{"date":"2026-10-14","close":23700.0},{"date":"2026-10-15","close":22990.0},{"date":"2026-10-16","close":23215.0},{"date":"2026-10-19","close":22965.0},{"date":"2026-10-20","close":22860.0},{"date":"2026-10-21","close":22995.0},{"date":"2026-10-22","close":22770.0},{"date":"2026-10-23","close":22470.0}],"chart_data":[{"date":"2024-10-23","open":16394,"high":16394,"low":16325,"close":16340,"volume":89433},{"date":"2024-10-24","open":16201,"high":16211,"low":16152,"close":16201,"volume":81181},{"date":"2024-10-25","open":16256,"high":16266,"low":16221,"close":16251,"volume":157921},{"date":"2024-10-28","open":16409,"high":16463,"low":16409,"close":16434,"volume":108940},{"date":"2024-10-29","open":16350,"high":16360,"low":16301,"close":16360,"volume":85036},{"date":"2024-10-30","open":16510,"high":16574,"low":16505,"close":16539,"volume":98590},{"date":"2024-10-31","open":16311,"high":16311,"low":16246,"close":16246,"volume":141983},{"date":"2024-11-01","open":15998,"high":16048,"low":15963,"close":16018,"volume":147989},{"date":"2024-11-04","open":16053,"high":16157,"low":16043,"close":16152,"volume":187050},{"date":"2024-11-05","open":16055,"high":16055,"low":15990,"close":16045,"volume":127507},{"date":"2024-11-06","open":16241,"high":16454,"low":16211,"close":16454,"volume":459758},{"date":"2024-11-07","open":16663,"high":16712,"low":16643,"close":16712,"volume":227432},{"date":"2024-11-08","open":16905,"high":16970,"low":16905,"close":16935,"volume":267720},{"date":"2024-11-11","open":16995,"high":17005,"low":16960,"close":16985,"volume":106973},{"date":"2024-11-12","open":16960,"high":16960,"low":16905,"close":16925,"volume":155096},{"date":"2024-11-13","open":16881,"high":16891,"low":16836,"close":16841,"volume":109557},{"date":"2024-11-14","open":16866,"high":16881,"low":16821,"close":16836,"volume":59511},{"date":"2024-11-15","open":16712,"high":16722,"low":16623,"close":16623,"volume":156412},{"date":"2024-11-18","open":16410,"high":16484,"low":16400,"close":16474,"volume":125321},{"date":"2024-11-19","open":16475,"high":16523,"low":16451,"close":16509,"volume":109033},{"date":"2024-11-20","open":16583,"high":16638,"low":16583,"close":16618,"volume":97549},{"date":"2024-11-21","open":16574,"high":16574,"low":16471,"close":16519,"volume":126631},{"date":"2024-11-22","open":16573,"high":16643,"low":16573,"close":16613,"volume":93144},{"date":"2024-11-25","open":16722,"high":16747,"low":16717,"close":16742,"volume":73378},{"date":"2024-11-26","open":16638,"high":16702,"low":16583,"close":16692,"volume":218337},{"date":"2024-11-27","open":16767,"high":16787,"low":16732,"close":16742,"volume":88118},{"date":"2024-11-28","open":16637,"high":16662,"low":16632,"close":16662,"volume":73023},{"date":"2024-11-29","open":16678,"high":16727,"low":16638,"close":16697,"volume":141369},{"date":"2024-12-02","open":16757,"high":16767,"low":16732,"close":16737,"volume":111006},{"date":"2024-12-03","open":16950,"high":16975,"low":16940,"close":16965,"volume":126471},{"date":"2024-12-04","open":17049,"high":17079,"low":17039,"close":17064,"volume":456596},{"date":"2024-12-05","open":17193,"high":17202,"low":17178,"close":17198,"volume":87988},{"date":"2024-12-06","open":17158,"high":17178,"low":17143,"close":17168,"volume":155526},{"date":"2024-12-09","open":17312,"high":17332,"low":17298,"close":17327,"volume":237253},{"date":"2024-12-10","open":17202,"high":17217,"low":17183,"close":17193,"volume":151462},{"date":"2024-12-11","open":17158,"high":17168,"low":17138,"close":17168,"volume":92475},{"date":"2024-12-12","open":17416,"high":17431,"low":17411,"close":17426,"volume":158412},{"date":"2024-12-13","open":17426,"high":17441,"low":17381,"close":17416,"volume":90620},{"date":"2024-12-16","open":17440,"high":17490,"low":17440,"close":17465,"volume":75654},{"date":"2024-12-17","open":17698,"high":17738,"low":17698,"close":17708,"volume":118903},{"date":"2024-12-18","open":17619,"high":17679,"low":17609,"close":17669,"volume":130415},{"date":"2024-12-19","open":16974,"high":17048,"low":16954,"close":16994,"volume":224146},{"date":"2024-12-20","open":16931,"high":16936,"low":16786,"close":16846,"volume":481246},{"date":"2024-12-23","open":17139,"high":17208,"low":17094,"close":17203,"volume":279863},{"date":"2024-12-24","open":17243,"high":17243,"low":17189,"close":17208,"volume":62179},{"date":"2024-12-26","open":17455,"high":17520,"low":17450,"close":17505,"volume":383403},{"date":"2024-12-27","open":17456,"high":17456,"low":17391,"close":17401,"volume":137390},{"date":"2024-12-30","open":17237,"high":17237,"low":17153,"close":17193,"volume":89875},{"date":"2025-01-02","open":16870,"high":16975,"low":16860,"close":16970,"volume":127503},{"date":"2025-01-03","open":16826,"high":16881,"low":16806,"close":16866,"volume":133218},{"date":"2025-01-06","open":17070,"high":17118,"low":17060,"close":17108,"volume":432955},{"date":"2025-01-07","open":17291,"high":17310,"low":17217,"close":17252,"volume":209229},{"date":"2025-01-08","open":17024,"high":17143,"low":16990,"close":17024,"volume":310148},{"date":"2025-01-09","open":16940,"high":16955,"low":16895,"close":16935,"volume":144704},{"date":"2025-01-10","open":16875,"high":16940,"low":16825,"close":16895,"volume":115281},{"date":"2025-01-13","open":16697,"high":16717,"low":16578,"close":16628,"volume":225155},{"date":"2025-01-14","open":16717,"high":16742,"low":16683,"close":16737,"volume":100993},{"date":"2025-01-15","open":16652,"high":16657,"low":16627,"close":16652,"volume":72345},{"date":"2025-01-16","open":17009,"high":17044,"low":16975,"close":17024,"volume":129207},{"date":"2025-01-17","open":16880,"high":16935,"low":16870,"close":16925,"volume":144636},{"date":"2025-01-20","open":17123,"high":17158,"low":17113,"close":17158,"volume":116259},{"date":"2025-01-21","open":17296,"high":17296,"low":17005,"close":17183,"volume":307323},{"date":"2025-01-22","open":17317,"high":17391,"low":17317,"close":17381,"volume":161478},{"date":"2025-01-23","open":17441,"high":17471,"low":17431,"close":17451,"volume":105627},{"date":"2025-01-24","open":17500,"high":17530,"low":17465,"close":17495,"volume":146595},{"date":"2025-01-31","open":17248,"high":17316,"low":17233,"close":17302,"volume":196904},{"date":"2025-02-03","open":16806,"high":16831,"low":16692,"close":16757,"volume":276197},{"date":"2025-02-04","open":17162,"high":17177,"low":16914,"close":17004,"volume":259503},{"date":"2025-02-05","open":17168,"high":17212,"low":17133,"close":17143,"volume":111991},{"date":"2025-02-06","open":17342,"high":17381,"low":17298,"close":17376,"volume":127287},{"date":"2025-02-07","open":17381,"high":17431,"low":17371,"close":17386,"volume":93541},{"date":"2025-02-10","open":17253,"high":17297,"low":17228,"close":17277,"volume":75396},{"date":"2025-02-11","open":17361,"high":17371,"low":17317,"close":17337,"volume":76218},{"date":"2025-02-12","open":17361,"high":17391,"low":17337,"close":17346,"volume":78815},{"date":"2025-02-13","open":17441,"high":17461,"low":17416,"close":17456,"volume":65836},{"date":"2025-02-14","open":17599,"high":17639,"low":17574,"close":17624,"volume":129137},{"date":"2025-02-17","open":17698,"high":17753,"low":17683,"close":17748,"volume":97847},{"date":"2025-02-18","open":17703,"high":17743,"low":17693,"close":17738,"volume":105902},{"date":"2025-02-19","open":17733,"high":17758,"low":17713,"close":17733,"volume":114732},{"date":"2025-02-20","open":17704,"high":17709,"low":17649,"close":17654,"volume":87654},{"date":"2025-02-21","open":17654,"high":17664,"low":17619,"close":17634,"volume":72094},{"date":"2025-02-24","open":17346,"high":17371,"low":17322,"close":17371,"volume":159999},{"date":"2025-02-25","open":17054,"high":17093,"low":17049,"close":17079,"volume":159265},{"date":"2025-02-26","open":16925,"high":16965,"low":16900,"close":16955,"volume":120499},{"date":"2025-02-27","open":16910,"high":16970,"low":16820,"close":16970,"volume":162289},{"date":"2025-02-28","open":16493,"high":16498,"low":16355,"close":16454,"volume":715117},{"date":"2025-03-04","open":16370,"high":16405,"low":16316,"close":16390,"volume":410229},{"date":"2025-03-05","open":16390,"high":16415,"low":16296,"close":16365,"volume":188432},{"date":"2025-03-06","open":16419,"high":16458,"low":16409,"close":16439,"volume":149051},{"date":"2025-03-07","open":16116,"high":16126,"low":16048,"close":16057,"volume":169622},{"date":"2025-03-10","open":15968,"high":16068,"low":15958,"close":16038,"volume":88086},{"date":"2025-03-11","open":15393,"high":15547,"low":15274,"close":15542,"volume":332723},{"date":"2025-03-12","open":15542,"high":15557,"low":15507,"close":15522,"volume":131762},{"date":"2025-03-13","open":15694,"high":15714,"low":15492,"close":15517,"volume":201671},{"date":"2025-03-14","open":15383,"high":15527,"low":15383,"close":15482,"volume":152716},{"date":"2025-03-17","open":15640,"high":15670,"low":15616,"close":15621,"volume":140741},{"date":"2025-03-18","open":15809,"high":15814,"low":15730,"close":15765,"volume":57642},{"date":"2025-03-19","open":15562,"high":15621,"low":15557,"close":15582,"volume":107017},{"date":"2025-03-20","open":15849,"high":15869,"low":15794,"close":15849,"volume":70184},{"date":"2025-03-21","open":15715,"high":15745,"low":15661,"close":15686,"volume":70087},{"date":"2025-03-24","open":15939,"high":15939,"low":15879,"close":15894,"volume":76216},{"date":"2025-03-25","open":16092,"high":16107,"low":16068,"close":16082,"volume":448149},{"date":"2025-03-26","open":16231,"high":16236,"low":16171,"close":16176,"volume":112146},{"date":"2025-03-27","open":15854,"high":15929,"low":15849,"close":15914,"volume":96516},{"date":"2025-03-28","open":15810,"high":15815,"low":15761,"close":15815,"volume":48242},{"date":"2025-03-31","open":15255,"high":15255,"low":15150,"close":15195,"volume":205172},{"date":"2025-04-01","open":15314,"high":15349,"low":15260,"close":15339,"volume":129481},{"date":"2025-04-02","open":15567,"high":15567,"low":15467,"close":15492,"volume":45349},{"date":"2025-04-03","open":14997,"high":15156,"low":14927,"close":15096,"volume":119602},{"date":"2025-04-04","open":14779,"high":14808,"low":14609,"close":14754,"volume":366504},{"date":"2025-04-07","open":13331,"high":13540,"low":13088,"close":13182,"volume":617153},{"date":"2025-04-08","open":14075,"high":14174,"low":14006,"close":14050,"volume":234868},{"date":"2025-04-09","open":13490,"high":13642,"low":13286,"close":13460,"volume":268688},{"date":"2025-04-10","open":15265,"high":15329,"low":15042,"close":15125,"volume":238493},{"date":"2025-04-11","open":14567,"high":14908,"low":14334,"close":14888,"volume":221870},{"date":"2025-04-14","open":15095,"high":15175,"low":15041,"close":15140,"volume":196851},{"date":"2025-04-15","open":14962,"high":15032,"low":14957,"close":14992,"volume":116768},{"date":"2025-04-16","open":14847,"high":14852,"low":14669,"close":14724,"volume":127979},{"date":"2025-04-17","open":14604,"high":14749,"low":14564,"close":14749,"volume":164433},{"date":"2025-04-18","open":14684,"high":14684,"low":14550,"close":14655,"volume":30423},{"date":"2025-04-21","open":14546,"high":14571,"low":14427,"close":14466,"volume":118422},{"date":"2025-04-22","open":14288,"high":14328,"low":14238,"close":14293,"volume":102202},{"date":"2025-04-23","open":14873,"high":14893,"low":14777,"close":14873,"volume":147270},{"date":"2025-04-24","open":14942,"high":14972,"low":14831,"close":14888,"volume":124557},{"date":"2025-04-25","open":15388,"high":15472,"low":15363,"close":15413,"volume":162007},{"date":"2025-04-28","open":15453,"high":15462,"low":15398,"close":15453,"volume":87246},{"date":"2025-04-29","open":15513,"high":15583,"low":15478,"close":15513,"volume":106121},{"date":"2025-04-30","open":15538,"high":15548,"low":15468,"close":15533,"volume":54361},{"date":"2025-05-02","open":15707,"high":15876,"low":15683,"close":15801,"volume":236143},{"date":"2025-05-07","open":15926,"high":15971,"low":15856,"close":15856,"volume":145102},{"date":"2025-05-08","open":15860,"high":16040,"low":15820,"close":15990,"volume":254488},{"date":"2025-05-09","open":15990,"high":16040,"low":15940,"close":16030,"volume":120481},{"date":"2025-05-12","open":16228,"high":16333,"low":16228,"close":16328,"volume":166204},{"date":"2025-05-13","open":16611,"high":16611,"low":16536,"close":16561,"volume":155568},{"date":"2025-05-14","open":16913,"high":16948,"low":16883,"close":16938,"volume":978286},{"date":"2025-05-15","open":16983,"high":17017,"low":16933,"close":16968,"volume":251280},{"date":"2025-05-16","open":17022,"high":17027,"low":16948,"close":16988,"volume":197974},{"date":"2025-05-19","open":16974,"high":16979,"low":16839,"close":16874,"volume":127554},{"date":"2025-05-20","open":17116,"high":17141,"low":16993,"close":16993,"volume":84338},{"date":"2025-05-21","open":17017,"high":17032,"low":16923,"close":16938,"volume":127695},{"date":"2025-05-22","open":16774,"high":16854,"low":16774,"close":16819,"volume":123944},{"date":"2025-05-23","open":16829,"high":16854,"low":16760,"close":16785,"volume":148939},{"date":"2025-05-26","open":16819,"high":16874,"low":16809,"close":16874,"volume":129286},{"date":"2025-05-27","open":16879,"high":16904,"low":16809,"close":16889,"volume":119052},{"date":"2025-05-28","open":17063,"high":17073,"low":17033,"close":17043,"volume":169713},{"date":"2025-05-29","open":17301,"high":17345,"low":17252,"close":17316,"volume":258156},{"date":"2025-05-30","open":16938,"high":17008,"low":16903,"close":16968,"volume":103719},{"date":"2025-06-02","open":16934,"high":16944,"low":16839,"close":16864,"volume":187426},{"date":"2025-06-04","open":17256,"high":17266,"low":17216,"close":17236,"volume":73899},{"date":"2025-06-05","open":17271,"high":17290,"low":17251,"close":17271,"volume":131655},{"date":"2025-06-09","open":17271,"high":17295,"low":17246,"close":17271,"volume":201828},{"date":"2025-06-10","open":17351,"high":17456,"low":17292,"close":17351,"volume":78482},{"date":"2025-06-11","open":17430,"high":17450,"low":17380,"close":17400,"volume":110340},{"date":"2025-06-12","open":17376,"high":17376,"low":17287,"close":17346,"volume":148338},{"date":"2025-06-13","open":17330,"high":17330,"low":17068,"close":17117,"volume":217527},{"date":"2025-06-16","open":17221,"high":17276,"low":17211,"close":17271,"volume":143776},{"date":"2025-06-17","open":17380,"high":17405,"low":17316,"close":17400,"volume":307708},{"date":"2025-06-18","open":17242,"high":17326,"low":17237,"close":17326,"volume":120033},{"date":"2025-06-19","open":17256,"high":17285,"low":17142,"close":17197,"volume":212775},{"date":"2025-06-20","open":17211,"high":17251,"low":17187,"close":17246,"volume":157314},{"date":"2025-06-23","open":17127,"high":17162,"low":17078,"close":17152,"volume":247578},{"date":"2025-06-24","open":17489,"high":17594,"low":17474,"close":17594,"volume":216337},{"date":"2025-06-25","open":17629,"high":17649,"low":17614,"close":17639,"volume":101254},{"date":"2025-06-26","open":17678,"high":17723,"low":17663,"close":17718,"volume":209311},{"date":"2025-06-27","open":17848,"high":17877,"low":17824,"close":17877,"volume":89302},{"date":"2025-06-30","open":17951,"high":18021,"low":17936,"close":18021,"volume":151291},{"date":"2025-07-01","open":18021,"high":18026,"low":17956,"close":17966,"volume":100655},{"date":"2025-07-02","open":17872,"high":17921,"low":17838,"close":17907,"volume":89869},{"date":"2025-07-03","open":17976,"high":18001,"low":17951,"close":17996,"volume":158008},{"date":"2025-07-04","open":18110,"high":18140,"low":18081,"close":18086,"volume":175784},{"date":"2025-07-07","open":18086,"high":18096,"low":18036,"close":18046,"volume":110862},{"date":"2025-07-08","open":18011,"high":18061,"low":17991,"close":18056,"volume":178623},{"date":"2025-07-09","open":18046,"high":18046,"low":17981,"close":17991,"volume":100793},{"date":"2025-07-10","open":18124,"high":18134,"low":18095,"close":18095,"volume":56162},{"date":"2025-07-11","open":18150,"high":18150,"low":17981,"close":18081,"volume":200509},{"date":"2025-07-14","open":18016,"high":18021,"low":17961,"close":17981,"volume":134463},{"date":"2025-07-15","open":18106,"high":18255,"low":18101,"close":18225,"volume":153303},{"date":"2025-07-16","open":18145,"high":18150,"low":18105,"close":18120,"volume":108381},{"date":"2025-07-17","open":18166,"high":18230,"low":18131,"close":18230,"volume":291836},{"date":"2025-07-18","open":18349,"high":18374,"low":18324,"close":18359,"volume":301059},{"date":"2025-07-21","open":18339,"high":18364,"low":18319,"close":18364,"volume":117378},{"date":"2025-07-22","open":18394,"high":18429,"low":18364,"close":18374,"volume":212397},{"date":"2025-07-23","open":18339,"high":18344,"low":18289,"close":18334,"volume":112448},{"date":"2025-07-24","open":18413,"high":18463,"low":18413,"close":18433,"volume":128637},{"date":"2025-07-25","open":18438,"high":18473,"low":18428,"close":18448,"volume":63512},{"date":"2025-07-28","open":18533,"high":18597,"low":18533,"close":18587,"volume":95367},{"date":"2025-07-29","open":18562,"high":18581,"low":18547,"close":18572,"volume":131623},{"date":"2025-07-30","open":18519,"high":18544,"low":18509,"close":18539,"volume":80081},{"date":"2025-07-31","open":18709,"high":18783,"low":18699,"close":18758,"volume":80069},{"date":"2025-08-01","open":18380,"high":18415,"low":18325,"close":18350,"volume":322187},{"date":"2025-08-04","open":18083,"high":18147,"low":18083,"close":18142,"volume":163024},{"date":"2025-08-05","open":18405,"high":18455,"low":18400,"close":18440,"volume":633967},{"date":"2025-08-06","open":18201,"high":18311,"low":18196,"close":18311,"volume":128799},{"date":"2025-08-07","open":18514,"high":18554,"low":18504,"close":18534,"volume":267306},{"date":"2025-08-08","open":18579,"high":18614,"low":18554,"close":18579,"volume":109775},{"date":"2025-08-11","open":18709,"high":18763,"low":18709,"close":18743,"volume":391767},{"date":"2025-08-12","open":18664,"high":18689,"low":18630,"close":18674,"volume":177386},{"date":"2025-08-13","open":18907,"high":18922,"low":18882,"close":18907,"volume":113798},{"date":"2025-08-14","open":18908,"high":18913,"low":18863,"close":18863,"volume":80775},{"date":"2025-08-18","open":18838,"high":18853,"low":18793,"close":18793,"volume":141733},{"date":"2025-08-19","open":18793,"high":18798,"low":18738,"close":18748,"volume":105019},{"date":"2025-08-20","open":18490,"high":18505,"low":18425,"close":18440,"volume":277626},{"date":"2025-08-21","open":18425,"high":18455,"low":18375,"close":18450,"volume":86693},{"date":"2025-08-22","open":18371,"high":18376,"low":18301,"close":18301,"volume":104466},{"date":"2025-08-25","open":18624,"high":18648,"low":18579,"close":18609,"volume":91182},{"date":"2025-08-26","open":18569,"high":18569,"low":18464,"close":18534,"volume":128268},{"date":"2025-08-27","open":18649,"high":18674,"low":18635,"close":18649,"volume":111420},{"date":"2025-08-28","open":18579,"high":18634,"low":18559,"close":18629,"volume":59591},{"date":"2025-08-29","open":18763,"high":18768,"low":18728,"close":18738,"volume":32731},{"date":"2025-09-01","open":18600,"high":18620,"low":18480,"close":18480,"volume":140666},{"date":"2025-09-02","open":18525,"high":18565,"low":18500,"close":18515,"volume":46870},{"date":"2025-09-03","open":18450,"high":18455,"low":18420,"close":18455,"volume":93497},{"date":"2025-09-04","open":18524,"high":18599,"low":18519,"close":18554,"volume":77837},{"date":"2025-09-05","open":18728,"high":18803,"low":18728,"close":18803,"volume":87123},{"date":"2025-09-08","open":18808,"high":18813,"low":18763,"close":18788,"volume":69004},{"date":"2025-09-09","open":18818,"high":18863,"low":18813,"close":18853,"volume":109552},{"date":"2025-09-10","open":18877,"high":18922,"low":18872,"close":18922,"volume":111410},{"date":"2025-09-11","open":18907,"high":18912,"low":18877,"close":18897,"volume":106574},{"date":"2025-09-12","open":18997,"high":19012,"low":18973,"close":19002,"volume":126973},{"date":"2025-09-15","open":19071,"high":19096,"low":19046,"close":19091,"volume":102344},{"date":"2025-09-16","open":19225,"high":19275,"low":19205,"close":19265,"volume":134934},{"date":"2025-09-17","open":19231,"high":19236,"low":19191,"close":19206,"volume":155452},{"date":"2025-09-18","open":19240,"high":19310,"low":19235,"close":19270,"volume":160412},{"date":"2025-09-19","open":19384,"high":19384,"low":19340,"close":19345,"volume":128269},{"date":"2025-09-22","open":19464,"high":19499,"low":19449,"close":19464,"volume":174078},{"date":"2025-09-23","open":19594,"high":19604,"low":19574,"close":19589,"volume":390406},{"date":"2025-09-24","open":19469,"high":19499,"low":19439,"close":19489,"volume":131534},{"date":"2025-09-25","open":19405,"high":19430,"low":19385,"close":19390,"volume":129630},{"date":"2025-09-26","open":19295,"high":19330,"low":19255,"close":19330,"volume":136895},{"date":"2025-09-29","open":19409,"high":19474,"low":19409,"close":19469,"volume":115540},{"date":"2025-09-30","open":19459,"high":19484,"low":19439,"close":19479,"volume":56581},{"date":"2025-10-01","open":19475,"high":19475,"low":19405,"close":19405,"volume":147516},{"date":"2025-10-02","open":19608,"high":19663,"low":19608,"close":19653,"volume":255200},{"date":"2025-10-10","open":19867,"high":19892,"low":19842,"close":19872,"volume":112113},{"date":"2025-10-13","open":19459,"high":19519,"low":19429,"close":19484,"volume":183422},{"date":"2025-10-14","open":19550,"high":19669,"low":19360,"close":19400,"volume":382650},{"date":"2025-10-15","open":19459,"high":19563,"low":19429,"close":19544,"volume":100722},{"date":"2025-10-16","open":19574,"high":19619,"low":19530,"close":19619,"volume":216558},{"date":"2025-10-17","open":19439,"high":19489,"low":19325,"close":19345,"volume":191318},{"date":"2025-10-20","open":19638,"high":19733,"low":19608,"close":19713,"volume":143098},{"date":"2025-10-21","open":19877,"high":19917,"low":19842,"close":19847,"volume":153735},{"date":"2025-10-22","open":19832,"high":19892,"low":19803,"close":19882,"volume":96669},{"date":"2025-10-23","open":19623,"high":19723,"low":19593,"close":19703,"volume":272019},{"date":"2025-10-24","open":19862,"high":19932,"low":19857,"close":19927,"volume":227655},{"date":"2025-10-27","open":20205,"high":20270,"low":20190,"close":20270,"volume":164132},{"date":"2025-10-28","open":20428,"high":20428,"low":20384,"close":20409,"volume":127029},{"date":"2025-10-29","open":20578,"high":20648,"low":20554,"close":20648,"volume":173533},{"date":"2025-10-30","open":20621,"high":20746,"low":20542,"close":20596,"volume":297870},{"date":"2025-10-31","open":20561,"high":20590,"low":20521,"close":20566,"volume":89002},{"date":"2025-11-03","open":20497,"high":20522,"low":20462,"close":20467,"volume":111163,"rsi_14":72.81,"sma_20":19897.75,"sma_60":19191.13,"sma_120":18378.17},{"date":"2025-11-04","open":20477,"high":20482,"low":20233,"close":20253,"volume":258032,"rsi_14":64.68,"sma_20":19936.3,"sma_60":19226.3,"sma_120":18413.68},{"date":"2025-11-05","open":20029,"high":20073,"low":19864,"close":20073,"volume":284273,"rsi_14":59.0,"sma_20":19969.6,"sma_60":19253.48,"sma_120":18447.36},{"date":"2025-11-06","open":20233,"high":20243,"low":20143,"close":20183,"volume":239857,"rsi_14":67.79,"sma_20":19995.95,"sma_60":19284.67,"sma_120":18479.46},{"date":"2025-11-07","open":19914,"high":19934,"low":19774,"close":19909,"volume":1742288,"rsi_14":54.28,"sma_20":19997.7,"sma_60":19307.53,"sma_120":18507.35},{"date":"2025-11-10","open":19909,"high":20038,"low":19849,"close":20023,"volume":174074,"rsi_14":53.91,"sma_20":20024.55,"sma_60":19331.57,"sma_120":18533.03},{"date":"2025-11-11","open":20223,"high":20253,"low":20158,"close":20188,"volume":385097,"rsi_14":56.43,"sma_20":20063.85,"sma_60":19355.62,"sma_120":18559.83},{"date":"2025-11-12","open":20178,"high":20253,"low":20163,"close":20253,"volume":367468,"rsi_14":62.15,"sma_20":20099.15,"sma_60":19381.9,"sma_120":18587.01},{"date":"2025-11-13","open":20108,"high":20228,"low":20098,"close":20223,"volume":95203,"rsi_14":57.14,"sma_20":20129.25,"sma_60":19403.78,"sma_120":18614.89},{"date":"2025-11-14","open":20009,"high":20009,"low":19421,"close":19695,"volume":153036,"rsi_14":37.11,"sma_20":20146.6,"sma_60":19417.62,"sma_120":18637.38},{"date":"2025-11-17","open":19814,"high":19889,"low":19749,"close":19869,"volume":57444,"rsi_14":38.05,"sma_20":20154.25,"sma_60":19435.52,"sma_120":18661.77},{"date":"2025-11-18","open":19665,"high":19665,"low":19366,"close":19456,"volume":348088,"rsi_14":25.62,"sma_20":20134.6,"sma_60":19447.28,"sma_120":18683.72},{"date":"2025-11-19","open":19380,"high":19405,"low":19246,"close":19321,"volume":197179,"rsi_14":24.82,"sma_20":20106.5,"sma_60":19461.95,"sma_120":18704.84},{"date":"2025-11-20","open":19769,"high":19829,"low":19740,"close":19784,"volume":133678,"rsi_14":36.79,"sma_20":20110.4,"sma_60":19484.15,"sma_120":18729.07},{"date":"2025-11-21","open":19013,"high":19083,"low":18973,"close":19003,"volume":296328,"rsi_14":29.9,"sma_20":20064.05,"sma_60":19495.82,"sma_120":18746.65},{"date":"2025-11-24","open":19267,"high":19302,"low":19202,"close":19267,"volume":509568,"rsi_14":36.66,"sma_20":20013.75,"sma_60":19506.73,"sma_120":18765.16},{"date":"2025-11-25","open":19640,"high":19655,"low":19615,"close":19615,"volume":302762,"rsi_14":44.07,"sma_20":19973.85,"sma_60":19524.7,"sma_120":18784.3},{"date":"2025-11-26","open":19720,"high":19844,"low":19715,"close":19844,"volume":155803,"rsi_14":45.74,"sma_20":19933.5,"sma_60":19544.58,"sma_120":18808.23},{"date":"2025-11-27","open":19939,"high":19954,"low":19924,"close":19934,"volume":61382,"rsi_14":51.32,"sma_20":19904.25,"sma_60":19567.57,"sma_120":18834.43},{"date":"2025-11-28","open":19939,"high":19999,"low":19934,"close":19999,"volume":73141,"rsi_14":50.68,"sma_20":19879.7,"sma_60":19589.83,"sma_120":18858.08},{"date":"2025-12-01","open":20033,"high":20063,"low":19844,"close":19884,"volume":143425,"rsi_14":46.99,"sma_20":19854.4,"sma_60":19614.48,"sma_120":18880.47},{"date":"2025-12-02","open":20019,"high":20038,"low":19949,"close":19954,"volume":67734,"rsi_14":47.07,"sma_20":19843.3,"sma_60":19639.72,"sma_120":18903.44},{"date":"2025-12-03","open":20163,"high":20223,"low":20138,"close":20203,"volume":86796,"rsi_14":50.72,"sma_20":19853.7,"sma_60":19670.12,"sma_120":18927.85},{"date":"2025-12-04","open":20203,"high":20208,"low":20168,"close":20198,"volume":148217,"rsi_14":58.35,"sma_20":19858.35,"sma_60":19698.77,"sma_120":18951.8},{"date":"2025-12-05","open":20178,"high":20260,"low":20163,"close":20248,"volume":99333,"rsi_14":56.81,"sma_20":19879.2,"sma_60":19724.12,"sma_120":18976.62},{"date":"2025-12-08","open":20258,"high":20327,"low":20233,"close":20327,"volume":91746,"rsi_14":65.72,"sma_20":19898.3,"sma_60":19751.05,"sma_120":19004.01},{"date":"2025-12-09","open":20238,"high":20263,"low":20193,"close":20208,"volume":86767,"rsi_14":66.02,"sma_20":19903.2,"sma_60":19774.9,"sma_120":19029.11},{"date":"2025-12-10","open":20208,"high":20258,"low":20198,"close":20253,"volume":69876,"rsi_14":60.56,"sma_20":19907.1,"sma_60":19798.33,"sma_120":19053.52},{"date":"2025-12-11","open":20277,"high":20277,"low":20004,"close":20073,"volume":165436,"rsi_14":78.88,"sma_20":19903.5,"sma_60":19819.18,"sma_120":19077.04},{"date":"2025-12-12","open":20203,"high":20248,"low":20193,"close":20248,"volume":62281,"rsi_14":77.88,"sma_20":19935.05,"sma_60":19841.23,"sma_120":19103.09},{"date":"2025-12-15","open":19874,"high":19939,"low":19854,"close":19909,"volume":111342,"rsi_14":59.81,"sma_20":19940.9,"sma_60":19856.12,"sma_120":19125.9},{"date":"2025-12-16","open":19760,"high":19760,"low":19590,"close":19600,"volume":115027,"rsi_14":45.74,"sma_20":19951.9,"sma_60":19862.92,"sma_120":19146.91},{"date":"2025-12-17","open":19745,"high":19834,"low":19725,"close":19834,"volume":53210,"rsi_14":47.55,"sma_20":19981.35,"sma_60":19874.63,"sma_120":19166.19},{"date":"2025-12-18","open":19481,"high":19526,"low":19441,"close":19511,"volume":86021,"rsi_14":39.35,"sma_20":19971.45,"sma_60":19879.85,"sma_120":19182.39},{"date":"2025-12-19","open":19725,"high":19770,"low":19680,"close":19745,"volume":71897,"rsi_14":47.11,"sma_20":20012.4,"sma_60":19887.73,"sma_120":19199.88},{"date":"2025-12-22","open":20028,"high":20068,"low":20014,"close":20053,"volume":107987,"rsi_14":51.88,"sma_20":20055.6,"sma_60":19898.8,"sma_120":19218.64},{"date":"2025-12-23","open":20068,"high":20103,"low":20043,"close":20043,"volume":94811,"rsi_14":46.69,"sma_20":20080.9,"sma_60":19907.63,"sma_120":19236.12},{"date":"2025-12-24","open":20163,"high":20357,"low":20133,"close":20357,"volume":544051,"rsi_14":52.93,"sma_20":20110.5,"sma_60":19923.37,"sma_120":19256.67},{"date":"2025-12-26","open":20362,"high":20377,"low":20193,"close":20203,"volume":159209,"rsi_14":49.21,"sma_20":20124.0,"sma_60":19938.18,"sma_120":19276.43},{"date":"2025-12-29","open":20203,"high":20228,"low":20133,"close":20178,"volume":124013,"rsi_14":47.3,"sma_20":20133.0,"sma_60":19953.57,"sma_120":19295.24},{"date":"2025-12-30","open":20078,"high":20108,"low":20048,"close":20078,"volume":60515,"rsi_14":47.64,"sma_20":20142.75,"sma_60":19964.97,"sma_120":19312.47},{"date":"2026-01-02","open":19929,"high":20023,"low":19919,"close":20023,"volume":167880,"rsi_14":45.85,"sma_20":20146.25,"sma_60":19975.28,"sma_120":19329.57},{"date":"2026-01-05","open":19904,"high":19929,"low":19869,"close":19904,"volume":144087,"rsi_14":46.86,"sma_20":20131.25,"sma_60":19984.85,"sma_120":19345.58},{"date":"2026-01-06","open":19959,"high":20063,"low":19959,"close":20063,"volume":84048,"rsi_14":46.57,"sma_20":20124.5,"sma_60":19992.93,"sma_120":19363.47},{"date":"2026-01-07","open":20158,"high":20203,"low":20138,"close":20153,"volume":186650,"rsi_14":55.01,"sma_20":20119.75,"sma_60":19998.88,"sma_120":19381.24},{"date":"2026-01-08","open":20153,"high":20188,"low":20048,"close":20048,"volume":96817,"rsi_14":60.04,"sma_20":20105.75,"sma_60":20009.53,"sma_120":19398.26},{"date":"2026-01-09","open":20048,"high":20078,"low":20014,"close":20058,"volume":91730,"rsi_14":55.58,"sma_20":20098.25,"sma_60":20021.77,"sma_120":19416.19},{"date":"2026-01-12","open":20213,"high":20233,"low":20058,"close":20083,"volume":165960,"rsi_14":66.76,"sma_20":20089.75,"sma_60":20032.0,"sma_120":19432.31},{"date":"2026-01-13","open":20218,"high":20258,"low":20198,"close":20253,"volume":155532,"rsi_14":65.45,"sma_20":20098.75,"sma_60":20043.83,"sma_120":19450.71},{"date":"2026-01-14","open":20248,"high":20272,"low":20203,"close":20213,"volume":149594,"rsi_14":55.8,"sma_20":20097.0,"sma_60":20059.55,"sma_120":19467.87},{"date":"2026-01-15","open":20033,"high":20098,"low":19994,"close":20098,"volume":140933,"rsi_14":51.85,"sma_20":20106.5,"sma_60":20067.22,"sma_120":19482.98},{"date":"2026-01-16","open":20103,"high":20188,"low":20103,"close":20178,"volume":77869,"rsi_14":42.8,"sma_20":20135.5,"sma_60":20074.0,"sma_120":19498.72},{"date":"2026-01-19","open":20178,"high":20178,"low":19849,"close":19894,"volume":134331,"rsi_14":38.77,"sma_20":20138.5,"sma_60":20075.45,"sma_120":19512.01},{"date":"2026-01-20","open":19859,"high":19899,"low":19794,"close":19794,"volume":95852,"rsi_14":36.77,"sma_20":20152.75,"sma_60":20078.2,"sma_120":19524.79},{"date":"2026-01-21","open":19670,"high":19740,"low":19650,"close":19735,"volume":112604,"rsi_14":37.81,"sma_20":20152.25,"sma_60":20076.23,"sma_120":19536.24},{"date":"2026-01-22","open":19999,"high":20028,"low":19934,"close":19944,"volume":111214,"rsi_14":47.45,"sma_20":20146.75,"sma_60":20072.03,"sma_120":19549.32},{"date":"2026-01-23","open":20023,"high":20128,"low":20023,"close":20123,"volume":286593,"rsi_14":56.75,"sma_20":20150.75,"sma_60":20068.5,"sma_120":19562.73},{"date":"2026-01-26","open":20004,"high":20103,"low":19989,"close":20103,"volume":151963,"rsi_14":51.34,"sma_20":20138.0,"sma_60":20060.67,"sma_120":19576.1},{"date":"2026-01-27","open":20213,"high":20347,"low":20213,"close":20337,"volume":170072,"rsi_14":55.66,"sma_20":20144.75,"sma_60":20057.67,"sma_120":19591.72},{"date":"2026-01-28","open":20422,"high":20573,"low":20422,"close":20571,"volume":211865,"rsi_14":64.87,"sma_20":20164.5,"sma_60":20059.07,"sma_120":19607.47},{"date":"2026-01-29","open":20464,"high":20523,"low":20384,"close":20518,"volume":332225,"rsi_14":61.85,"sma_20":20185.25,"sma_60":20060.8,"sma_120":19625.97},{"date":"2026-01-30","open":20304,"high":20319,"low":20115,"close":20144,"volume":273994,"rsi_14":50.8,"sma_20":20190.0,"sma_60":20059.85,"sma_120":19643.08},{"date":"2026-02-02","open":19965,"high":20045,"low":19696,"close":19726,"volume":203976,"rsi_14":38.6,"sma_20":20179.75,"sma_60":20054.9,"sma_120":19654.19},{"date":"2026-02-03","open":20274,"high":20334,"low":20254,"close":20324,"volume":212571,"rsi_14":51.42,"sma_20":20191.5,"sma_60":20058.12,"sma_120":19671.39},{"date":"2026-02-04","open":19895,"high":19925,"low":19845,"close":19910,"volume":183996,"rsi_14":46.74,"sma_20":20178.0,"sma_60":20058.98,"sma_120":19683.26},{"date":"2026-02-05","open":19606,"high":19681,"low":19491,"close":19581,"volume":261021,"rsi_14":41.18,"sma_20":20153.25,"sma_60":20052.43,"sma_120":19692.0},{"date":"2026-02-06","open":19033,"high":19242,"low":18948,"close":19232,"volume":400365,"rsi_14":40.44,"sma_20":20110.5,"sma_60":20037.32,"sma_120":19696.47},{"date":"2026-02-09","open":19765,"high":19825,"low":19681,"close":19686,"volume":289325,"rsi_14":48.3,"sma_20":20089.25,"sma_60":20028.7,"sma_120":19705.3},{"date":"2026-02-10","open":19825,"high":19835,"low":19775,"close":19805,"volume":75553,"rsi_14":50.56,"sma_20":20065.5,"sma_60":20022.58,"sma_120":19713.18},{"date":"2026-02-11","open":19775,"high":19825,"low":19760,"close":19770,"volume":380479,"rsi_14":47.4,"sma_20":20042.0,"sma_60":20024.68,"sma_120":19721.15},{"date":"2026-02-12","open":19741,"high":19820,"low":19721,"close":19810,"volume":193113,"rsi_14":45.42,"sma_20":20026.25,"sma_60":20024.55,"sma_120":19730.03},{"date":"2026-02-13","open":19392,"high":19431,"low":19307,"close":19307,"volume":220814,"rsi_14":40.17,"sma_20":19981.25,"sma_60":20022.88,"sma_120":19735.08},{"date":"2026-02-19","open":19541,"high":19571,"low":19501,"close":19566,"volume":169017,"rsi_14":40.52,"sma_20":19963.5,"sma_60":20027.78,"sma_120":19744.87},{"date":"2026-02-20","open":19471,"high":19526,"low":19456,"close":19521,"volume":168464,"rsi_14":36.6,"sma_20":19948.5,"sma_60":20024.23,"sma_120":19754.19},{"date":"2026-02-23","open":19531,"high":19541,"low":19411,"close":19446,"volume":181442,"rsi_14":36.65,"sma_20":19932.75,"sma_60":20032.47,"sma_120":19764.14},{"date":"2026-02-24","open":19406,"high":19476,"low":19387,"close":19426,"volume":124087,"rsi_14":40.19,"sma_20":19905.5,"sma_60":20035.95,"sma_120":19771.34},{"date":"2026-02-25","open":19591,"high":19656,"low":19571,"close":19601,"volume":182712,"rsi_14":48.18,"sma_20":19878.0,"sma_60":20036.55,"sma_120":19780.62},{"date":"2026-02-26","open":19795,"high":19830,"low":19775,"close":19815,"volume":120036,"rsi_14":41.61,"sma_20":19862.25,"sma_60":20036.92,"sma_120":19790.75},{"date":"2026-02-27","open":19541,"high":19596,"low":19511,"close":19556,"volume":171060,"rsi_14":43.85,"sma_20":19821.75,"sma_60":20030.17,"sma_120":19798.87},{"date":"2026-03-03","open":19537,"high":19552,"low":19348,"close":19387,"volume":269563,"rsi_14":45.57,"sma_20":19758.45,"sma_60":20018.65,"sma_120":19804.24},{"date":"2026-03-04","open":19317,"high":19411,"low":19177,"close":19202,"volume":208041,"rsi_14":48.47,"sma_20":19689.95,"sma_60":20005.98,"sma_120":19810.23},{"date":"2026-03-05","open":19681,"high":19756,"low":19547,"close":19576,"volume":113910,"rsi_14":46.8,"sma_20":19658.85,"sma_60":19998.37,"sma_120":19819.04},{"date":"2026-03-06","open":19596,"high":19676,"low":19596,"close":19656,"volume":94034,"rsi_14":45.94,"sma_20":19652.75,"sma_60":19987.92,"sma_120":19829.02},{"date":"2026-03-09","open":18983,"high":19028,"low":18793,"close":19028,"volume":164644,"rsi_14":37.1,"sma_20":19585.25,"sma_60":19967.08,"sma_120":19832.92},{"date":"2026-03-10","open":19476,"high":19565,"low":19431,"close":19536,"volume":125763,"rsi_14":45.41,"sma_20":19563.95,"sma_60":19953.9,"sma_120":19839.01},{"date":"2026-03-11","open":19562,"high":19666,"low":19562,"close":19591,"volume":108545,"rsi_14":53.76,"sma_20":19561.85,"sma_60":19940.28,"sma_120":19845.67},{"date":"2026-03-12","open":19416,"high":19446,"low":19337,"close":19406,"volume":133861,"rsi_14":46.51,"sma_20":19568.05,"sma_60":19925.6,"sma_120":19850.25},{"date":"2026-03-13","open":19202,"high":19312,"low":19162,"close":19227,"volume":109553,"rsi_14":44.54,"sma_20":19542.55,"sma_60":19907.18,"sma_120":19852.76},{"date":"2026-03-16","open":19152,"high":19237,"low":19147,"close":19222,"volume":87473,"rsi_14":45.55,"sma_20":19510.8,"sma_60":19891.68,"sma_120":19855.43},{"date":"2026-03-17","open":19332,"high":19332,"low":19202,"close":19222,"volume":104469,"rsi_14":45.84,"sma_20":19480.8,"sma_60":19873.27,"sma_120":19857.25},{"date":"2026-03-18","open":19386,"high":19561,"low":19386,"close":19561,"volume":93642,"rsi_14":48.59,"sma_20":19465.75,"sma_60":19866.17,"sma_120":19861.14},{"date":"2026-03-19","open":19112,"high":19192,"low":19077,"close":19102,"volume":195253,"rsi_14":38.99,"sma_20":19453.0,"sma_60":19856.58,"sma_120":19859.75},{"date":"2026-03-20","open":19137,"high":19142,"low":19067,"close":19077,"volume":144082,"rsi_14":41.82,"sma_20":19426.0,"sma_60":19842.67,"sma_120":19858.65},{"date":"2026-03-23","open":18658,"high":18713,"low":18574,"close":18574,"volume":478340,"rsi_14":38.47,"sma_20":19376.1,"sma_60":19825.78,"sma_120":19852.82},{"date":"2026-03-24","open":18968,"high":18968,"low":18778,"close":18878,"volume":462477,"rsi_14":45.54,"sma_20":19345.1,"sma_60":19810.03,"sma_120":19848.88},{"date":"2026-03-25","open":18948,"high":19023,"low":18888,"close":18908,"volume":569563,"rsi_14":39.87,"sma_20":19316.6,"sma_60":19789.62,"sma_120":19844.21},{"date":"2026-03-26","open":18908,"high":18968,"low":18828,"close":18858,"volume":100059,"rsi_14":37.79,"sma_20":19276.85,"sma_60":19768.53,"sma_120":19838.08},{"date":"2026-03-27","open":18837,"high":18837,"low":18494,"close":18604,"volume":235661,"rsi_14":42.69,"sma_20":19213.7,"sma_60":19737.98,"sma_120":19830.67},{"date":"2026-03-30","open":17950,"high":18170,"low":17945,"close":18170,"volume":271490,"rsi_14":25.75,"sma_20":19141.8,"sma_60":19702.77,"sma_120":19820.47},{"date":"2026-03-31","open":17916,"high":18185,"low":17842,"close":18105,"volume":263163,"rsi_14":23.75,"sma_20":19077.7,"sma_60":19666.88,"sma_120":19810.22},{"date":"2026-04-01","open":18689,"high":18748,"low":18620,"close":18748,"volume":253479,"rsi_14":39.98,"sma_20":19054.95,"sma_60":19643.38,"sma_120":19804.17},{"date":"2026-04-02","open":18792,"high":18842,"low":18454,"close":18494,"volume":340273,"rsi_14":39.1,"sma_20":19000.9,"sma_60":19616.58,"sma_120":19795.93},{"date":"2026-04-03","open":18828,"high":18853,"low":18778,"close":18793,"volume":138979,"rsi_14":44.12,"sma_20":18957.75,"sma_60":19596.75,"sma_120":19790.8},{"date":"2026-04-06","open":18718,"high":18908,"low":18718,"close":18828,"volume":168268,"rsi_14":45.39,"sma_20":18950.25,"sma_60":19575.67,"sma_120":19784.3},{"date":"2026-04-07","open":18878,"high":18933,"low":18778,"close":18848,"volume":142190,"rsi_14":40.3,"sma_20":18918.3,"sma_60":19553.42,"sma_120":19776.15},{"date":"2026-04-08","open":19491,"high":19591,"low":19441,"close":19571,"volume":294871,"rsi_14":57.05,"sma_20":18919.9,"sma_60":19545.0,"sma_120":19777.27},{"date":"2026-04-09","open":19446,"high":19466,"low":19406,"close":19446,"volume":116681,"rsi_14":55.54,"sma_20":18924.45,"sma_60":19534.33,"sma_120":19778.05},{"date":"2026-04-10","open":19586,"high":19646,"low":19566,"close":19591,"volume":163751,"rsi_14":65.57,"sma_20":18945.2,"sma_60":19525.67,"sma_120":19778.83},{"date":"2026-04-13","open":19387,"high":19501,"low":19377,"close":19501,"volume":120495,"rsi_14":60.49,"sma_20":18961.7,"sma_60":19512.67,"sma_120":19778.25},{"date":"2026-04-14","open":19751,"high":19885,"low":19751,"close":19865,"volume":139313,"rsi_14":64.22,"sma_20":18996.45,"sma_60":19506.42,"sma_120":19782.98},{"date":"2026-04-15","open":20199,"high":20234,"low":20164,"close":20179,"volume":218287,"rsi_14":68.01,"sma_20":19030.0,"sma_60":19507.33,"sma_120":19787.28},{"date":"2026-04-16","open":20498,"high":20563,"low":20488,"close":20553,"volume":281300,"rsi_14":75.43,"sma_20":19105.25,"sma_60":19513.17,"sma_120":19793.58},{"date":"2026-04-17","open":20563,"high":20573,"low":20523,"close":20543,"volume":522737,"rsi_14":84.55,"sma_20":19181.25,"sma_60":19523.58,"sma_120":19799.52},{"date":"2026-04-20","open":20668,"high":20743,"low":20665,"close":20698,"volume":216835,"rsi_14":86.74,"sma_20":19290.15,"sma_60":19538.25,"sma_120":19808.22},{"date":"2026-04-21","open":20788,"high":20852,"low":20788,"close":20847,"volume":271414,"rsi_14":84.64,"sma_20":19391.4,"sma_60":19556.42,"sma_120":19816.33},{"date":"2026-04-22","open":20793,"high":20843,"low":20773,"close":20823,"volume":135332,"rsi_14":91.33,"sma_20":19489.9,"sma_60":19570.67,"sma_120":19821.35},{"date":"2026-04-23","open":21057,"high":21057,"low":20862,"close":20967,"volume":135007,"rsi_14":90.84,"sma_20":19598.15,"sma_60":19584.33,"sma_120":19826.42},{"date":"2026-04-24","open":21017,"high":21077,"low":20977,"close":21027,"volume":247185,"rsi_14":90.76,"sma_20":19722.05,"sma_60":19599.33,"sma_120":19830.0},{"date":"2026-04-27","open":21246,"high":21401,"low":21241,"close":21321,"volume":170683,"rsi_14":91.61,"sma_20":19882.45,"sma_60":19615.33,"sma_120":19836.5},{"date":"2026-04-28","open":21331,"high":21366,"low":21241,"close":21266,"volume":89701,"rsi_14":86.8,"sma_20":20043.35,"sma_60":19626.5,"sma_120":19842.78},{"date":"2026-04-29","open":21180,"high":21210,"low":21111,"close":21180,"volume":164927,"rsi_14":87.17,"sma_20":20166.35,"sma_60":19637.08,"sma_120":19848.94},{"date":"2026-04-30","open":21395,"high":21450,"low":21111,"close":21155,"volume":398209,"rsi_14":85.32,"sma_20":20300.75,"sma_60":19653.5,"sma_120":19856.67},{"date":"2026-05-04","open":21600,"high":21720,"low":21595,"close":21680,"volume":232183,"rsi_14":91.1,"sma_20":20444.95,"sma_60":19685.15,"sma_120":19870.03},{"date":"2026-05-06","open":22009,"high":22039,"low":21939,"close":22009,"volume":213222,"rsi_14":90.98,"sma_20":20601.4,"sma_60":19712.3,"sma_120":19885.21},{"date":"2026-05-07","open":22274,"high":22309,"low":22165,"close":22309,"volume":158765,"rsi_14":90.92,"sma_20":20771.8,"sma_60":19751.35,"sma_120":19905.17},{"date":"2026-05-08","open":22289,"high":22384,"low":22254,"close":22384,"volume":146169,"rsi_14":89.7,"sma_20":20909.7,"sma_60":19797.15,"sma_120":19924.79},{"date":"2026-05-11","open":22753,"high":22833,"low":22718,"close":22783,"volume":295256,"rsi_14":91.61,"sma_20":21073.85,"sma_60":19855.45,"sma_120":19946.38},{"date":"2026-05-12","open":22838,"high":22853,"low":22718,"close":22738,"volume":251181,"rsi_14":89.45,"sma_20":21228.5,"sma_60":19905.42,"sma_120":19967.06},{"date":"2026-05-13","open":22633,"high":22818,"low":22598,"close":22803,"volume":222642,"rsi_14":89.09,"sma_20":21390.9,"sma_60":19954.47,"sma_120":19988.53},{"date":"2026-05-14","open":23003,"high":23083,"low":22944,"close":23033,"volume":144408,"rsi_14":90.88,"sma_20":21546.5,"sma_60":20007.92,"sma_120":20016.3},{"date":"2026-05-15","open":23057,"high":23107,"low":22733,"close":22788,"volume":353569,"rsi_14":82.28,"sma_20":21674.15,"sma_60":20056.63,"sma_120":20040.59},{"date":"2026-05-18","open":22639,"high":22669,"low":22489,"close":22544,"volume":250217,"rsi_14":75.0,"sma_20":21770.8,"sma_60":20109.68,"sma_120":20066.28},{"date":"2026-05-19","open":22664,"high":22694,"low":22469,"close":22534,"volume":169555,"rsi_14":71.91,"sma_20":21867.45,"sma_60":20158.23,"sma_120":20093.01},{"date":"2026-05-20","open":22509,"high":22571,"low":22409,"close":22569,"volume":321133,"rsi_14":73.8,"sma_20":21958.1,"sma_60":20208.12,"sma_120":20116.17},{"date":"2026-05-21","open":22713,"high":22898,"low":22693,"close":22843,"volume":150556,"rsi_14":79.47,"sma_20":22055.0,"sma_60":20263.83,"sma_120":20148.15},{"date":"2026-05-22","open":22894,"high":23038,"low":22894,"close":23003,"volume":201422,"rsi_14":81.27,"sma_20":22161.1,"sma_60":20322.53,"sma_120":20179.24},{"date":"2026-05-26","open":23253,"high":23253,"low":23173,"close":23213,"volume":203599,"rsi_14":79.24,"sma_20":22270.45,"sma_60":20381.82,"sma_120":20209.18},{"date":"2026-05-27","open":23412,"high":23482,"low":23402,"close":23417,"volume":220467,"rsi_14":78.21,"sma_20":22387.05,"sma_60":20440.93,"sma_120":20238.92},{"date":"2026-05-28","open":23338,"high":23403,"low":23163,"close":23288,"volume":174684,"rsi_14":71.04,"sma_20":22482.4,"sma_60":20502.22,"sma_120":20266.19},{"date":"2026-05-29","open":23517,"high":23597,"low":23512,"close":23597,"volume":117800,"rsi_14":73.69,"sma_20":22596.0,"sma_60":20572.35,"sma_120":20295.5},{"date":"2026-06-01","open":23702,"high":23807,"low":23702,"close":23777,"volume":211284,"rsi_14":71.21,"sma_20":22724.3,"sma_60":20648.53,"sma_120":20327.26},{"date":"2026-06-02","open":23722,"high":23732,"low":23598,"close":23732,"volume":213293,"rsi_14":71.21,"sma_20":22851.6,"sma_60":20717.75,"sma_120":20358.06},{"date":"2026-06-04","open":23658,"high":23767,"low":23633,"close":23722,"volume":205326,"rsi_14":70.08,"sma_20":22953.7,"sma_60":20785.47,"sma_120":20386.69},{"date":"2026-06-05","open":23557,"high":23557,"low":23397,"close":23467,"volume":267477,"rsi_14":59.41,"sma_20":23026.6,"sma_60":20859.42,"sma_120":20413.25},{"date":"2026-06-08","open":22628,"high":22803,"low":22553,"close":22658,"volume":300369,"rsi_14":47.74,"sma_20":23044.1,"sma_60":20911.4,"sma_120":20432.65},{"date":"2026-06-09","open":22909,"high":23118,"low":22824,"close":23098,"volume":330293,"rsi_14":59.02,"sma_20":23079.8,"sma_60":20969.8,"sma_120":20455.04},{"date":"2026-06-10","open":22653,"high":22723,"low":22478,"close":22588,"volume":195572,"rsi_14":50.77,"sma_20":23070.05,"sma_60":21022.78,"sma_120":20474.19},{"date":"2026-06-11","open":22130,"high":22439,"low":22070,"close":22404,"volume":522450,"rsi_14":47.78,"sma_20":23053.3,"sma_60":21075.67,"sma_120":20491.42},{"date":"2026-06-12","open":23037,"high":23112,"low":22893,"close":22943,"volume":348342,"rsi_14":51.26,"sma_20":23060.3,"sma_60":21137.63,"sma_120":20514.66},{"date":"2026-06-15","open":23402,"high":23572,"low":23402,"close":23567,"volume":206774,"rsi_14":56.35,"sma_20":23087.05,"sma_60":21210.0,"sma_120":20541.63},{"date":"2026-06-16","open":23762,"high":23817,"low":23712,"close":23797,"volume":159630,"rsi_14":56.54,"sma_20":23137.45,"sma_60":21280.53,"sma_120":20573.35},{"date":"2026-06-17","open":23402,"high":23542,"low":23377,"close":23517,"volume":99908,"rsi_14":51.1,"sma_20":23186.15,"sma_60":21354.07,"sma_120":20605.33},{"date":"2026-06-18","open":23387,"high":23467,"low":23352,"close":23412,"volume":147792,"rsi_14":51.38,"sma_20":23230.1,"sma_60":21426.27,"sma_120":20634.47},{"date":"2026-06-19","open":23657,"high":23666,"low":23442,"close":23542,"volume":288778,"rsi_14":49.37,"sma_20":23278.8,"sma_60":21509.02,"sma_120":20667.4},{"date":"2026-06-22","open":23448,"high":23702,"low":23428,"close":23702,"volume":152398,"rsi_14":49.13,"sma_20":23321.7,"sma_60":21589.37,"sma_120":20699.7},{"date":"2026-06-23","open":23633,"high":23648,"low":23183,"close":23183,"volume":308414,"rsi_14":44.27,"sma_20":23330.7,"sma_60":21660.57,"sma_120":20725.09},{"date":"2026-06-24","open":22968,"high":23083,"low":22859,"close":23023,"volume":123151,"rsi_14":42.93,"sma_20":23321.2,"sma_60":21729.93,"sma_120":20749.23},{"date":"2026-06-25","open":23203,"high":23238,"low":23088,"close":23228,"volume":104953,"rsi_14":47.55,"sma_20":23311.7,"sma_60":21806.93,"sma_120":20772.46},{"date":"2026-06-26","open":22943,"high":22977,"low":22538,"close":22683,"volume":188456,"rsi_14":50.27,"sma_20":23281.5,"sma_60":21882.12,"sma_120":20792.44},{"date":"2026-06-29","open":22838,"high":22898,"low":22658,"close":22883,"volume":156746,"rsi_14":47.56,"sma_20":23245.8,"sma_60":21961.72,"sma_120":20814.3},{"date":"2026-06-30","open":23148,"high":23328,"low":23113,"close":23283,"volume":128509,"rsi_14":58.11,"sma_20":23221.1,"sma_60":22037.25,"sma_120":20840.32},{"date":"2026-07-01","open":23612,"high":23612,"low":23477,"close":23497,"volume":355093,"rsi_14":62.7,"sma_20":23209.4,"sma_60":22120.58,"sma_120":20868.58},{"date":"2026-07-02","open":23208,"high":23363,"low":23123,"close":23143,"volume":129546,"rsi_14":52.41,"sma_20":23180.45,"sma_60":22193.03,"sma_120":20894.89},{"date":"2026-07-03","open":23023,"high":23123,"low":22834,"close":23103,"volume":72178,"rsi_14":43.43,"sma_20":23162.2,"sma_60":22263.4,"sma_120":20919.53},{"date":"2026-07-06","open":23168,"high":23258,"low":22953,"close":23018,"volume":74112,"rsi_14":38.53,"sma_20":23180.15,"sma_60":22332.02,"sma_120":20942.72},{"date":"2026-07-07","open":23052,"high":23117,"low":22838,"close":22928,"volume":83731,"rsi_14":40.81,"sma_20":23171.7,"sma_60":22387.07,"sma_120":20966.03},{"date":"2026-07-08","open":22638,"high":22850,"low":22633,"close":22663,"volume":266347,"rsi_14":38.87,"sma_20":23175.45,"sma_60":22439.78,"sma_120":20987.06},{"date":"2026-07-09","open":22813,"high":22923,"low":22738,"close":22923,"volume":75038,"rsi_14":41.14,"sma_20":23201.45,"sma_60":22494.42,"sma_120":21010.04},{"date":"2026-07-10","open":23128,"high":23178,"low":23053,"close":23063,"volume":62106,"rsi_14":40.81,"sma_20":23207.4,"sma_60":22552.87,"sma_120":21032.77},{"date":"2026-07-13","open":23087,"high":23237,"low":22858,"close":22923,"volume":183320,"rsi_14":45.82,"sma_20":23175.2,"sma_60":22602.92,"sma_120":21054.67},{"date":"2026-07-14","open":22768,"high":22928,"low":22668,"close":22903,"volume":100103,"rsi_14":47.99,"sma_20":23130.55,"sma_60":22647.38,"sma_120":21077.36},{"date":"2026-07-15","open":23093,"high":23248,"low":23078,"close":23233,"volume":107772,"rsi_14":50.08,"sma_20":23116.3,"sma_60":22691.08,"sma_120":21102.12},{"date":"2026-07-16","open":22978,"high":23033,"low":22884,"close":22968,"volume":116212,"rsi_14":55.07,"sma_20":23094.05,"sma_60":22730.53,"sma_120":21127.06},{"date":"2026-07-20","open":22334,"high":22409,"low":22259,"close":22279,"volume":116901,"rsi_14":40.8,"sma_20":23030.85,"sma_60":22755.92,"sma_120":21147.08},{"date":"2026-07-21","open":22264,"high":22559,"low":22215,"close":22539,"volume":124058,"rsi_14":38.19,"sma_20":22972.7,"sma_60":22783.13,"sma_120":21169.78},{"date":"2026-07-22","open":22659,"high":22719,"low":22524,"close":22524,"volume":73975,"rsi_14":33.49,"sma_20":22939.75,"sma_60":22810.52,"sma_120":21190.59},{"date":"2026-07-23","open":22534,"high":22659,"low":22469,"close":22529,"volume":91914,"rsi_14":38.19,"sma_20":22915.05,"sma_60":22835.57,"sma_120":21209.95},{"date":"2026-07-24","open":22174,"high":22219,"low":22029,"close":22084,"volume":92980,"rsi_14":33.06,"sma_20":22857.9,"sma_60":22852.22,"sma_120":21225.78},{"date":"2026-07-27","open":22214,"high":22238,"low":22084,"close":22219,"volume":279998,"rsi_14":36.94,"sma_20":22834.7,"sma_60":22866.2,"sma_120":21240.77},{"date":"2026-07-28","open":21820,"high":21820,"low":21530,"close":21595,"volume":560014,"rsi_14":31.42,"sma_20":22770.25,"sma_60":22870.68,"sma_120":21248.59},{"date":"2026-07-29","open":21739,"high":21804,"low":21405,"close":21510,"volume":247300,"rsi_14":33.09,"sma_20":22681.65,"sma_60":22875.68,"sma_120":21256.38},{"date":"2026-07-30","open":21295,"high":21445,"low":21235,"close":21265,"volume":184055,"rsi_14":25.57,"sma_20":22570.05,"sma_60":22877.02,"sma_120":21265.26},{"date":"2026-07-31","open":22015,"high":22180,"low":22005,"close":22165,"volume":176742,"rsi_14":39.21,"sma_20":22521.2,"sma_60":22885.12,"sma_120":21285.13},{"date":"2026-08-03","open":22145,"high":22220,"low":22090,"close":22170,"volume":69289,"rsi_14":40.64,"sma_20":22474.6,"sma_60":22887.8,"sma_120":21300.05},{"date":"2026-08-04","open":22435,"high":22535,"low":22330,"close":22525,"volume":148939,"rsi_14":45.66,"sma_20":22450.0,"sma_60":22891.42,"sma_120":21321.38},{"date":"2026-08-05","open":23095,"high":23235,"low":23085,"close":23185,"volume":173766,"rsi_14":49.5,"sma_20":22462.85,"sma_60":22904.78,"sma_120":21350.97},{"date":"2026-08-06","open":22900,"high":22930,"low":22800,"close":22870,"volume":119599,"rsi_14":48.98,"sma_20":22473.2,"sma_60":22906.23,"sma_120":21380.84},{"date":"2026-08-07","open":22905,"high":22955,"low":22820,"close":22900,"volume":60423,"rsi_14":57.63,"sma_20":22472.05,"sma_60":22908.93,"sma_120":21407.17},{"date":"2026-08-10","open":23075,"high":23200,"low":23075,"close":23175,"volume":81633,"rsi_14":57.78,"sma_20":22477.7,"sma_60":22915.13,"sma_120":21434.8},{"date":"2026-08-11","open":23010,"high":23125,"low":22975,"close":23065,"volume":62390,"rsi_14":56.47,"sma_20":22484.8,"sma_60":22915.68,"sma_120":21461.8},{"date":"2026-08-12","open":22980,"high":23025,"low":22940,"close":23015,"volume":67333,"rsi_14":55.75,"sma_20":22490.4,"sma_60":22919.47,"sma_120":21488.05},{"date":"2026-08-13","open":23070,"high":23180,"low":23070,"close":23155,"volume":72225,"rsi_14":63.63,"sma_20":22486.55,"sma_60":22929.67,"sma_120":21519.67},{"date":"2026-08-14","open":23375,"high":23425,"low":23330,"close":23370,"volume":71099,"rsi_14":64.36,"sma_20":22506.7,"sma_60":22943.62,"sma_120":21550.92},{"date":"2026-08-18","open":23315,"high":23330,"low":23070,"close":23115,"volume":80905,"rsi_14":70.9,"sma_20":22548.55,"sma_60":22952.73,"sma_120":21580.42},{"date":"2026-08-19","open":22875,"high":22935,"low":22795,"close":22830,"volume":111307,"rsi_14":67.19,"sma_20":22563.15,"sma_60":22952.52,"sma_120":21608.17},{"date":"2026-08-20","open":22925,"high":23000,"low":22920,"close":22975,"volume":88655,"rsi_14":72.86,"sma_20":22585.75,"sma_60":22952.07,"sma_120":21637.3},{"date":"2026-08-21","open":22710,"high":22785,"low":22700,"close":22770,"volume":89373,"rsi_14":59.93,"sma_20":22597.85,"sma_60":22944.7,"sma_120":21663.26},{"date":"2026-08-24","open":22845,"high":22845,"low":22585,"close":22600,"volume":73291,"rsi_14":56.7,"sma_20":22623.65,"sma_60":22931.08,"sma_120":21686.01},{"date":"2026-08-25","open":22555,"high":22685,"low":22480,"close":22680,"volume":58501,"rsi_14":52.64,"sma_20":22646.7,"sma_60":22920.97,"sma_120":21711.59},{"date":"2026-08-26","open":22665,"high":22710,"low":22560,"close":22655,"volume":57729,"rsi_14":38.48,"sma_20":22699.75,"sma_60":22905.27,"sma_120":21738.81},{"date":"2026-08-27","open":22965,"high":22985,"low":22800,"close":22840,"volume":60216,"rsi_14":49.31,"sma_20":22766.25,"sma_60":22889.67,"sma_120":21769.1},{"date":"2026-08-28","open":22955,"high":23040,"low":22950,"close":22965,"volume":69720,"rsi_14":51.43,"sma_20":22851.25,"sma_60":22876.9,"sma_120":21797.33},{"date":"2026-08-31","open":22725,"high":22885,"low":22685,"close":22885,"volume":65478,"rsi_14":43.0,"sma_20":22887.25,"sma_60":22862.97,"sma_120":21824.22},{"date":"2026-09-01","open":22885,"high":22940,"low":22830,"close":22900,"volume":102711,"rsi_14":45.82,"sma_20":22923.75,"sma_60":22853.52,"sma_120":21856.47},{"date":"2026-09-02","open":22605,"high":22620,"low":22515,"close":22515,"volume":72297,"rsi_14":39.18,"sma_20":22923.25,"sma_60":22851.13,"sma_120":21881.27},{"date":"2026-09-03","open":22645,"high":22700,"low":22565,"close":22640,"volume":108650,"rsi_14":38.78,"sma_20":22896.0,"sma_60":22843.52,"sma_120":21906.66},{"date":"2026-09-04","open":22875,"high":23005,"low":22875,"close":22995,"volume":92793,"rsi_14":42.3,"sma_20":22902.25,"sma_60":22850.3,"sma_120":21936.54},{"date":"2026-09-07","open":22955,"high":23010,"low":22915,"close":23010,"volume":109202,"rsi_14":47.61,"sma_20":22907.75,"sma_60":22860.42,"sma_120":21968.04},{"date":"2026-09-08","open":22945,"high":23095,"low":22937,"close":22950,"volume":94109,"rsi_14":53.05,"sma_20":22896.5,"sma_60":22860.53,"sma_120":21999.08},{"date":"2026-09-09","open":22900,"high":22995,"low":22890,"close":22970,"volume":68900,"rsi_14":49.86,"sma_20":22891.75,"sma_60":22850.58,"sma_120":22030.29},{"date":"2026-09-10","open":22850,"high":22880,"low":22780,"close":22860,"volume":76229,"rsi_14":52.57,"sma_20":22884.0,"sma_60":22834.98,"sma_120":22057.76},{"date":"2026-09-11","open":22850,"high":22850,"low":22525,"close":22680,"volume":67585,"rsi_14":52.27,"sma_20":22860.25,"sma_60":22821.03,"sma_120":22087.55},{"date":"2026-09-14","open":22525,"high":22570,"low":22495,"close":22520,"volume":46705,"rsi_14":45.65,"sma_20":22817.75,"sma_60":22806.17,"sma_120":22116.22},{"date":"2026-09-15","open":22625,"high":22665,"low":22520,"close":22560,"volume":77500,"rsi_14":47.44,"sma_20":22790.0,"sma_60":22789.8,"sma_120":22149.41},{"date":"2026-09-16","open":22505,"high":22560,"low":22450,"close":22530,"volume":123330,"rsi_14":40.88,"sma_20":22775.0,"sma_60":22770.28,"sma_120":22179.83},{"date":"2026-09-17","open":22635,"high":22655,"low":22575,"close":22625,"volume":80418,"rsi_14":39.82,"sma_20":22757.5,"sma_60":22761.0,"sma_120":22210.78},{"date":"2026-09-18","open":22825,"high":22990,"low":22800,"close":22990,"volume":50276,"rsi_14":52.69,"sma_20":22768.5,"sma_60":22760.47,"sma_120":22245.2},{"date":"2026-09-21","open":23105,"high":23185,"low":23105,"close":23160,"volume":79288,"rsi_14":56.16,"sma_20":22796.5,"sma_60":22759.35,"sma_120":22283.14},{"date":"2026-09-22","open":23735,"high":23780,"low":23660,"close":23675,"volume":108228,"rsi_14":75.89,"sma_20":22846.25,"sma_60":22775.88,"sma_120":22329.0},{"date":"2026-09-23","open":23860,"high":23870,"low":23805,"close":23870,"volume":174567,"rsi_14":76.62,"sma_20":22907.0,"sma_60":22792.33,"sma_120":22377.03},{"date":"2026-09-28","open":23720,"high":23755,"low":23515,"close":23515,"volume":187256,"rsi_14":61.26,"sma_20":22940.75,"sma_60":22796.22,"sma_120":22416.73},{"date":"2026-09-29","open":23515,"high":23530,"low":23355,"close":23470,"volume":86654,"rsi_14":59.83,"sma_20":22966.0,"sma_60":22795.77,"sma_120":22458.17},{"date":"2026-09-30","open":23615,"high":23650,"low":23520,"close":23540,"volume":101224,"rsi_14":62.55,"sma_20":22998.75,"sma_60":22802.4,"sma_120":22497.72},{"date":"2026-10-01","open":23990,"high":23990,"low":23635,"close":23945,"volume":68619,"rsi_14":67.82,"sma_20":23051.0,"sma_60":22816.45,"sma_120":22539.92},{"date":"2026-10-02","open":23725,"high":23805,"low":23690,"close":23760,"volume":87649,"rsi_14":66.01,"sma_20":23113.25,"sma_60":22828.83,"sma_120":22580.42},{"date":"2026-10-06","open":24110,"high":24175,"low":24095,"close":24160,"volume":158860,"rsi_14":74.42,"sma_20":23189.25,"sma_60":22849.37,"sma_120":22618.22},{"date":"2026-10-07","open":24220,"high":24250,"low":24165,"close":24215,"volume":631139,"rsi_14":78.97,"sma_20":23250.25,"sma_60":22875.23,"sma_120":22657.51},{"date":"2026-10-08","open":24190,"high":24215,"low":24075,"close":24080,"volume":221752,"rsi_14":75.17,"sma_20":23303.75,"sma_60":22894.52,"sma_120":22694.47},{"date":"2026-10-12","open":24070,"high":24100,"low":23985,"close":24000,"volume":544272,"rsi_14":73.94,"sma_20":23356.25,"sma_60":22910.15,"sma_120":22731.51},{"date":"2026-10-13","open":23710,"high":23740,"low":23560,"close":23590,"volume":146259,"rsi_14":64.25,"sma_20":23387.25,"sma_60":22921.27,"sma_120":22762.09},{"date":"2026-10-14","open":23675,"high":23810,"low":23660,"close":23700,"volume":542131,"rsi_14":61.34,"sma_20":23429.25,"sma_60":22934.55,"sma_120":22790.97},{"date":"2026-10-15","open":23045,"high":23400,"low":22870,"close":22990,"volume":577636,"rsi_14":47.68,"sma_20":23444.75,"sma_60":22930.52,"sma_120":22810.8},{"date":"2026-10-16","open":23090,"high":23280,"low":23050,"close":23215,"volume":185962,"rsi_14":43.2,"sma_20":23479.5,"sma_60":22934.65,"sma_120":22832.59},{"date":"2026-10-19","open":22825,"high":22965,"low":22810,"close":22965,"volume":250653,"rsi_14":36.83,"sma_20":23499.75,"sma_60":22946.1,"sma_120":22851.01},{"date":"2026-10-20","open":22945,"high":23000,"low":22795,"close":22860,"volume":1463782,"rsi_14":39.72,"sma_20":23516.25,"sma_60":22951.47,"sma_120":22867.3},{"date":"2026-10-21","open":23045,"high":23130,"low":22990,"close":22995,"volume":170094,"rsi_14":42.75,"sma_20":23534.75,"sma_60":22959.33,"sma_120":22884.92},{"date":"2026-10-22","open":22965,"high":23015,"low":22750,"close":22770,"volume":98502,"rsi_14":38.78,"sma_20":23523.75,"sma_60":22963.37,"sma_120":22899.47},{"date":"2026-10-23","open":22370,"high":22515,"low":22330,"close":22515,"volume":91836}],"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 미국나스닥100(H)","phase":"above-fold","symbol_resolved":true}