{"status":"ok","report":{"price_analysis":{"current":8430.0,"change_1d":1.0,"change_7d":0.5,"change_30d":-4.3,"high_30d":9303.0,"low_30d":8220.0,"position_in_range":19.0,"support":8328.3,"resistance":9194.7},"summary":"TIGER 엔비디아미국채커버드콜밸런스(합성)(0000D0)은(는) KEDI 엔비디아미국채30년타겟커버드콜혼합지수(TR)를 추종하는 ETF입니다, 순자산 686억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-122.93)가 시그널선(-119.55)을 하회합니다(데드크로스). 현재가가 SMA20(8544)과 SMA60(8834) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8201~8887 (현재 위치 33%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.060606060606062,"macd":-122.93361376702887,"macd_signal":-119.54948827226478,"sma_20":8543.65,"sma_60":8834.05,"bb_upper":8886.561227579383,"bb_lower":8200.738772420616,"atr_14":126.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.00, 기관 순매수 -1.82만. 30일 누적: 외국인 1336.00, 기관 -2.37만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2.0,"institutional_flow":-18175.0,"data":[{"date":"2026-10-22","foreign_net":1.0,"institution_net":6360.0,"retail_net":-6361.0},{"date":"2026-10-21","foreign_net":-699.0,"institution_net":4716.0,"retail_net":-4017.0},{"date":"2026-10-20","foreign_net":69.0,"institution_net":-12843.0,"retail_net":12774.0},{"date":"2026-10-19","foreign_net":631.0,"institution_net":-6531.0,"retail_net":5900.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-9877.0,"retail_net":9877.0},{"date":"2026-10-15","foreign_net":-720.0,"institution_net":15575.0,"retail_net":-14855.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1456.0,"retail_net":-1456.0},{"date":"2026-10-13","foreign_net":512.0,"institution_net":1946.0,"retail_net":-2458.0},{"date":"2026-10-12","foreign_net":395.0,"institution_net":-2797.0,"retail_net":2402.0},{"date":"2026-10-08","foreign_net":-3.0,"institution_net":-4721.0,"retail_net":4724.0},{"date":"2026-10-07","foreign_net":-1094.0,"institution_net":-5196.0,"retail_net":6290.0},{"date":"2026-10-06","foreign_net":315.0,"institution_net":-1737.0,"retail_net":1422.0},{"date":"2026-10-02","foreign_net":-235.0,"institution_net":-4355.0,"retail_net":4590.0},{"date":"2026-10-01","foreign_net":856.0,"institution_net":-1141.0,"retail_net":285.0},{"date":"2026-09-30","foreign_net":-222.0,"institution_net":3949.0,"retail_net":-3727.0},{"date":"2026-09-29","foreign_net":-425.0,"institution_net":-1614.0,"retail_net":2039.0},{"date":"2026-09-28","foreign_net":-58.0,"institution_net":-6238.0,"retail_net":6296.0},{"date":"2026-09-23","foreign_net":-13.0,"institution_net":-658.0,"retail_net":671.0},{"date":"2026-09-22","foreign_net":47.0,"institution_net":7630.0,"retail_net":-7677.0},{"date":"2026-09-21","foreign_net":-563.0,"institution_net":-10727.0,"retail_net":11290.0},{"date":"2026-09-18","foreign_net":-241.0,"institution_net":-3693.0,"retail_net":3934.0},{"date":"2026-09-17","foreign_net":857.0,"institution_net":-321.0,"retail_net":-536.0},{"date":"2026-09-16","foreign_net":-67.0,"institution_net":-821.0,"retail_net":888.0},{"date":"2026-09-15","foreign_net":117.0,"institution_net":7005.0,"retail_net":-7122.0},{"date":"2026-09-14","foreign_net":144.0,"institution_net":3725.0,"retail_net":-3869.0},{"date":"2026-09-11","foreign_net":215.0,"institution_net":-336.0,"retail_net":121.0},{"date":"2026-09-10","foreign_net":278.0,"institution_net":678.0,"retail_net":-956.0},{"date":"2026-09-09","foreign_net":-215.0,"institution_net":-4225.0,"retail_net":4440.0},{"date":"2026-09-08","foreign_net":883.0,"institution_net":18071.0,"retail_net":-18954.0},{"date":"2026-09-07","foreign_net":571.0,"institution_net":-17009.0,"retail_net":16438.0}],"periods":{"d1":{"foreign_net":1.0,"institution_net":6360.0,"retail_net":-6361.0},"d3":{"foreign_net":-629.0,"institution_net":-1767.0,"retail_net":2396.0},"d7":{"foreign_net":-718.0,"institution_net":-1144.0,"retail_net":1862.0},"d14":{"foreign_net":28.0,"institution_net":-19145.0,"retail_net":19117.0},"d30":{"foreign_net":1336.0,"institution_net":-23729.0,"retail_net":22393.0}}},"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":34,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":13.224,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":13.22,"summary":"배당수익률 13.22%","metrics":[{"name":"배당수익률","value":13.22,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:12.213124+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KEDI 엔비디아미국채30년타겟커버드콜혼합지수(TR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.39,"aum":68600000000.0,"aum_display":"686억","dividend_yield":null,"tracking_error":0.26,"holdings":[{"ticker":"157450","name":"TIGER 단기통안채","weight":null},{"ticker":"0043B0","name":"TIGER 머니마켓액티브","weight":null},{"ticker":"499660","name":"TIGER CD금리플러스액티브(합성)","weight":null},{"ticker":"357870","name":"TIGER CD금리투자KIS(합성)","weight":null},{"ticker":"","name":"KEDI Nvidia U.S. 30Y Treasury Target Cov_2","weight":null},{"ticker":"","name":"KEDI Nvidia U.S. 30Y Treasury Target Cov","weight":null},{"ticker":"","name":"KEDI Nvidia U.S. 30Y Treasury Target Cov_3","weight":null},{"ticker":"","name":"KEDI Nvidia U.S. 30Y Treasury Target Cov_4","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","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":8430.0,"change_pct":0.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-17","close":8278.9824},{"date":"2024-12-18","close":8270.6807},{"date":"2024-12-19","close":8258.2256},{"date":"2024-12-20","close":8200.0957},{"date":"2024-12-23","close":8308.0469},{"date":"2024-12-24","close":8366.1738},{"date":"2024-12-26","close":8424.3027},{"date":"2024-12-27","close":8474.3721},{"date":"2024-12-30","close":8390.9209},{"date":"2025-01-02","close":8370.0596},{"date":"2025-01-03","close":8445.1641},{"date":"2025-01-06","close":8570.3408},{"date":"2025-01-07","close":8499.4082},{"date":"2025-01-08","close":8340.8525},{"date":"2025-01-09","close":8340.8525},{"date":"2025-01-10","close":8340.8525},{"date":"2025-01-13","close":8236.5391},{"date":"2025-01-14","close":8182.2983},{"date":"2025-01-15","close":8119.7075},{"date":"2025-01-16","close":8286.6094},{"date":"2025-01-17","close":8261.5742},{"date":"2025-01-20","close":8303.2998},{"date":"2025-01-21","close":8253.2285},{"date":"2025-01-22","close":8345.0244},{"date":"2025-01-23","close":8411.7852},{"date":"2025-01-24","close":8353.6211},{"date":"2025-01-31","close":8062.8052},{"date":"2025-02-03","close":7932.1465},{"date":"2025-02-04","close":7991.1538},{"date":"2025-02-05","close":7965.8652},{"date":"2025-02-06","close":8151.314},{"date":"2025-02-07","close":8214.5332},{"date":"2025-02-10","close":8222.9648},{"date":"2025-02-11","close":8273.542},{"date":"2025-02-12","close":8252.4678},{"date":"2025-02-13","close":8121.8091},{"date":"2025-02-14","close":8235.6074},{"date":"2025-02-17","close":8311.4727},{"date":"2025-02-18","close":8319.9033},{"date":"2025-02-19","close":8269.3262},{"date":"2025-02-20","close":8260.8984},{"date":"2025-02-21","close":8273.542},{"date":"2025-02-24","close":8172.3877},{"date":"2025-02-25","close":8113.3813},{"date":"2025-02-26","close":8147.0991},{"date":"2025-02-27","close":8276.5244},{"date":"2025-02-28","close":8170.0874},{"date":"2025-03-04","close":8136.0293},{"date":"2025-03-05","close":8072.168},{"date":"2025-03-06","close":7982.7593},{"date":"2025-03-07","close":7867.8071},{"date":"2025-03-10","close":7880.5815},{"date":"2025-03-11","close":7872.0669},{"date":"2025-03-12","close":7842.2637},{"date":"2025-03-13","close":7944.4443},{"date":"2025-03-14","close":8059.395},{"date":"2025-03-17","close":8089.1968},{"date":"2025-03-18","close":8080.6816},{"date":"2025-03-19","close":8029.5928},{"date":"2025-03-20","close":8170.0874},{"date":"2025-03-21","close":8191.377},{"date":"2025-03-24","close":8170.0874},{"date":"2025-03-25","close":8204.1494},{"date":"2025-03-26","close":8161.5752},{"date":"2025-03-27","close":7991.2744},{"date":"2025-03-28","close":7867.8071},{"date":"2025-03-31","close":7876.3237},{"date":"2025-04-01","close":7935.9272},{"date":"2025-04-02","close":7965.73},{"date":"2025-04-03","close":7944.4443},{"date":"2025-04-04","close":7663.4497},{"date":"2025-04-07","close":7437.8042},{"date":"2025-04-08","close":7646.4209},{"date":"2025-04-09","close":7420.7734},{"date":"2025-04-10","close":7876.3237},{"date":"2025-04-11","close":7591.0723},{"date":"2025-04-14","close":7569.7861},{"date":"2025-04-15","close":7548.499},{"date":"2025-04-16","close":7437.8042},{"date":"2025-04-17","close":7433.5464},{"date":"2025-04-18","close":7399.4878},{"date":"2025-04-21","close":7318.5962},{"date":"2025-04-22","close":7152.5532},{"date":"2025-04-23","close":7369.6851},{"date":"2025-04-24","close":7416.5176},{"date":"2025-04-25","close":7603.8462},{"date":"2025-04-28","close":7735.8276},{"date":"2025-04-29","close":7687.6724},{"date":"2025-04-30","close":7644.6758},{"date":"2025-05-02","close":7700.5713},{"date":"2025-05-07","close":7532.8857},{"date":"2025-05-08","close":7597.3804},{"date":"2025-05-09","close":7562.9844},{"date":"2025-05-12","close":7575.8813},{"date":"2025-05-13","close":7653.2749},{"date":"2025-05-14","close":7808.062},{"date":"2025-05-15","close":7769.3652},{"date":"2025-05-16","close":7773.6636},{"date":"2025-05-19","close":7756.4653},{"date":"2025-05-20","close":7786.5625},{"date":"2025-05-21","close":7674.7729},{"date":"2025-05-22","close":7519.9883},{"date":"2025-05-23","close":7558.6826},{"date":"2025-05-26","close":7446.895},{"date":"2025-05-27","close":7588.7803},{"date":"2025-05-28","close":7648.9761},{"date":"2025-05-29","close":7743.6533},{"date":"2025-05-30","close":7761.0278},{"date":"2025-06-02","close":7613.3618},{"date":"2025-06-04","close":7691.5361},{"date":"2025-06-05","close":7726.2808},{"date":"2025-06-09","close":7656.792},{"date":"2025-06-10","close":7695.8799},{"date":"2025-06-11","close":7804.457},{"date":"2025-06-12","close":7747.9976},{"date":"2025-06-13","close":7791.4268},{"date":"2025-06-16","close":7721.9385},{"date":"2025-06-17","close":7713.2529},{"date":"2025-06-18","close":7800.1138},{"date":"2025-06-19","close":7860.9165},{"date":"2025-06-20","close":7886.9731},{"date":"2025-06-23","close":7834.8574},{"date":"2025-06-24","close":7830.5146},{"date":"2025-06-25","close":7873.9458},{"date":"2025-06-26","close":8030.2959},{"date":"2025-06-27","close":8032.0503},{"date":"2025-06-30","close":8010.1162},{"date":"2025-07-01","close":8018.8892},{"date":"2025-07-02","close":8010.1162},{"date":"2025-07-03","close":8053.9819},{"date":"2025-07-04","close":8093.4629},{"date":"2025-07-07","close":8093.4629},{"date":"2025-07-08","close":8053.9819},{"date":"2025-07-09","close":8093.4629},{"date":"2025-07-10","close":8207.5186},{"date":"2025-07-11","close":8216.291},{"date":"2025-07-14","close":8220.6777},{"date":"2025-07-15","close":8321.5732},{"date":"2025-07-16","close":8304.0234},{"date":"2025-07-17","close":8369.8262},{"date":"2025-07-18","close":8413.6924},{"date":"2025-07-21","close":8422.4668},{"date":"2025-07-22","close":8369.8262},{"date":"2025-07-23","close":8277.7061},{"date":"2025-07-24","close":8295.2529},{"date":"2025-07-25","close":8361.0547},{"date":"2025-07-28","close":8373.6289},{"date":"2025-07-29","close":8447.4639},{"date":"2025-07-30","close":8457.9932},{"date":"2025-07-31","close":8567.665},{"date":"2025-08-01","close":8519.4111},{"date":"2025-08-04","close":8515.0225},{"date":"2025-08-05","close":8593.9844},{"date":"2025-08-06","close":8598.375},{"date":"2025-08-07","close":8585.2109},{"date":"2025-08-08","close":8576.4395},{"date":"2025-08-11","close":8567.665},{"date":"2025-08-12","close":8593.9844},{"date":"2025-08-13","close":8567.665},{"date":"2025-08-14","close":8567.665},{"date":"2025-08-18","close":8510.6348},{"date":"2025-08-19","close":8536.9561},{"date":"2025-08-20","close":8519.4111},{"date":"2025-08-21","close":8519.4111},{"date":"2025-08-22","close":8436.0576},{"date":"2025-08-25","close":8519.4111},{"date":"2025-08-26","close":8563.2783},{"date":"2025-08-27","close":8642.2432},{"date":"2025-08-28","close":8520.8311},{"date":"2025-08-29","close":8560.7129},{"date":"2025-09-01","close":8373.7783},{"date":"2025-09-02","close":8436.6455},{"date":"2025-09-03","close":8348.0254},{"date":"2025-09-04","close":8414.4893},{"date":"2025-09-05","close":8454.3682},{"date":"2025-09-08","close":8445.5059},{"date":"2025-09-09","close":8472.0928},{"date":"2025-09-10","close":8529.6973},{"date":"2025-09-11","close":8613.8848},{"date":"2025-09-12","close":8675.9199},{"date":"2025-09-15","close":8662.6279},{"date":"2025-09-16","close":8627.1787},{"date":"2025-09-17","close":8591.7314},{"date":"2025-09-18","close":8587.2988},{"date":"2025-09-19","close":8658.1953},{"date":"2025-09-22","close":8627.1787},{"date":"2025-09-23","close":8684.7822},{"date":"2025-09-24","close":8675.9199},{"date":"2025-09-25","close":8658.1953},{"date":"2025-09-26","close":8746.8154},{"date":"2025-09-29","close":8728.0166},{"date":"2025-09-30","close":8786.2031},{"date":"2025-10-01","close":8826.4863},{"date":"2025-10-02","close":8871.2451},{"date":"2025-10-10","close":9068.1846},{"date":"2025-10-13","close":9121.8965},{"date":"2025-10-14","close":9121.8965},{"date":"2025-10-15","close":9068.1846},{"date":"2025-10-16","close":8996.5713},{"date":"2025-10-17","close":9050.2822},{"date":"2025-10-20","close":9095.041},{"date":"2025-10-21","close":9153.2275},{"date":"2025-10-22","close":9162.1797},{"date":"2025-10-23","close":9197.9863},{"date":"2025-10-24","close":9202.4629},{"date":"2025-10-27","close":9278.5547},{"date":"2025-10-28","close":9354.6445},{"date":"2025-10-29","close":9551.584},{"date":"2025-10-30","close":9479.2588},{"date":"2025-10-31","close":9397.8896},{"date":"2025-11-03","close":9384.3301},{"date":"2025-11-04","close":9420.4912},{"date":"2025-11-05","close":9406.9316},{"date":"2025-11-06","close":9361.7275},{"date":"2025-11-07","close":9316.5244},{"date":"2025-11-10","close":9348.167},{"date":"2025-11-11","close":9510.8994},{"date":"2025-11-12","close":9519.9404},{"date":"2025-11-13","close":10158.7521},{"date":"2025-11-14","close":9312.002},{"date":"2025-11-17","close":9361.7275},{"date":"2025-11-18","close":9284.8789},{"date":"2025-11-19","close":9217.0752},{"date":"2025-11-20","close":9501.8594},{"date":"2025-11-21","close":9253.2383},{"date":"2025-11-24","close":9312.002},{"date":"2025-11-25","close":9330.082},{"date":"2025-11-26","close":9302.9629},{"date":"2025-11-27","close":9422.958},{"date":"2025-11-28","close":9352.2803},{"date":"2025-12-01","close":9247.249},{"date":"2025-12-02","close":9233.5488},{"date":"2025-12-03","close":9279.2168},{"date":"2025-12-04","close":9297.4814},{"date":"2025-12-05","close":9320.3145},{"date":"2025-12-08","close":9274.6494},{"date":"2025-12-09","close":9315.748},{"date":"2025-12-10","close":9265.5176},{"date":"2025-12-11","close":9238.1162},{"date":"2025-12-12","close":9256.3838},{"date":"2025-12-15","close":9151.3535},{"date":"2025-12-16","close":9110.2539},{"date":"2025-12-17","close":9192.4512},{"date":"2025-12-18","close":9128.5205},{"date":"2025-12-19","close":9206.1494},{"date":"2025-12-22","close":9338.5801},{"date":"2025-12-23","close":9279.2168},{"date":"2025-12-24","close":9228.9844},{"date":"2025-12-26","close":9192.4521},{"date":"2025-12-29","close":9114.957},{"date":"2025-12-30","close":9068.8281},{"date":"2026-01-02","close":9165.6982},{"date":"2026-01-05","close":9202.5996},{"date":"2026-01-06","close":9202.5996},{"date":"2026-01-07","close":9211.8262},{"date":"2026-01-08","close":9197.9883},{"date":"2026-01-09","close":9188.7617},{"date":"2026-01-12","close":9197.9883},{"date":"2026-01-13","close":9304.083},{"date":"2026-01-14","close":9373.2754},{"date":"2026-01-15","close":9350.2119},{"date":"2026-01-16","close":9460.918},{"date":"2026-01-19","close":9471.8828},{"date":"2026-01-20","close":9244.1152},{"date":"2026-01-21","close":9197.9883},{"date":"2026-01-22","close":9276.4072},{"date":"2026-01-23","close":9276.4072},{"date":"2026-01-26","close":9114.9561},{"date":"2026-01-27","close":9221.0508},{"date":"2026-01-28","close":9091.8926},{"date":"2026-01-29","close":9053.6826},{"date":"2026-01-30","close":9035.0439},{"date":"2026-02-02","close":8974.4688},{"date":"2026-02-03","close":9100.2793},{"date":"2026-02-04","close":8997.7676},{"date":"2026-02-05","close":9035.0439},{"date":"2026-02-06","close":8988.4473},{"date":"2026-02-09","close":9207.4512},{"date":"2026-02-10","close":9263.3672},{"date":"2026-02-11","close":9268.0273},{"date":"2026-02-12","close":9212.1113},{"date":"2026-02-13","close":9235.4092},{"date":"2026-02-19","close":9282.0049},{"date":"2026-02-20","close":9300.6445},{"date":"2026-02-23","close":9212.1113},{"date":"2026-02-24","close":9375.1982},{"date":"2026-02-25","close":9333.2617},{"date":"2026-02-26","close":9309.7295},{"date":"2026-02-27","close":9248.542},{"date":"2026-03-03","close":9206.1826},{"date":"2026-03-04","close":9281.4883},{"date":"2026-03-05","close":9290.9014},{"date":"2026-03-06","close":9319.1406},{"date":"2026-03-09","close":9182.6494},{"date":"2026-03-10","close":9328.5547},{"date":"2026-03-11","close":9347.3809},{"date":"2026-03-12","close":9281.4883},{"date":"2026-03-13","close":9356.7949},{"date":"2026-03-16","close":9403.8594},{"date":"2026-03-17","close":9385.0352},{"date":"2026-03-18","close":9370.915},{"date":"2026-03-19","close":9347.3809},{"date":"2026-03-20","close":9370.915},{"date":"2026-03-23","close":9113.6465},{"date":"2026-03-24","close":9118.3066},{"date":"2026-03-25","close":9183.5381},{"date":"2026-03-26","close":9239.4492},{"date":"2026-03-27","close":9225.4727},{"date":"2026-03-30","close":9056.0244},{"date":"2026-03-31","close":9253.7129},{"date":"2026-04-01","close":9272.54},{"date":"2026-04-02","close":9239.5928},{"date":"2026-04-03","close":9465.374},{"date":"2026-04-06","close":9277.2471},{"date":"2026-04-07","close":9230.1797},{"date":"2026-04-08","close":9352.5576},{"date":"2026-04-09","close":9239.5928},{"date":"2026-04-10","close":9263.127},{"date":"2026-04-13","close":9314.9033},{"date":"2026-04-14","close":9357.2646},{"date":"2026-04-15","close":9394.9189},{"date":"2026-04-16","close":9441.9883},{"date":"2026-04-17","close":9446.6934},{"date":"2026-04-20","close":9474.9355},{"date":"2026-04-21","close":9479.6436},{"date":"2026-04-22","close":9493.7617},{"date":"2026-04-23","close":9526.7109},{"date":"2026-04-24","close":9522.0029},{"date":"2026-04-27","close":9611.4355},{"date":"2026-04-28","close":9672.625},{"date":"2026-04-29","close":9698.2969},{"date":"2026-04-30","close":9802.8857},{"date":"2026-05-04","close":9408.2988},{"date":"2026-05-06","close":9132.5625},{"date":"2026-05-07","close":9365.5117},{"date":"2026-05-08","close":9517.6426},{"date":"2026-05-11","close":9705.5225},{"date":"2026-05-12","close":9801.5693},{"date":"2026-05-13","close":9873.6055},{"date":"2026-05-14","close":9988.8604},{"date":"2026-05-15","close":10027.2793},{"date":"2026-05-18","close":9844.791},{"date":"2026-05-19","close":9864.0},{"date":"2026-05-20","close":9839.9902},{"date":"2026-05-21","close":9859.1973},{"date":"2026-05-22","close":9931.2324},{"date":"2026-05-26","close":9859.1973},{"date":"2026-05-27","close":9796.7676},{"date":"2026-05-28","close":9765.7188},{"date":"2026-05-29","close":9877.2998},{"date":"2026-06-01","close":9906.4082},{"date":"2026-06-02","close":10075.7793},{"date":"2026-06-04","close":10013.3447},{"date":"2026-06-05","close":10162.2236},{"date":"2026-06-08","close":9797.2295},{"date":"2026-06-09","close":9729.9941},{"date":"2026-06-10","close":9758.8086},{"date":"2026-06-11","close":9725.1914},{"date":"2026-06-12","close":9902.8857},{"date":"2026-06-15","close":9993.7314},{"date":"2026-06-16","close":10017.9873},{"date":"2026-06-17","close":10013.1367},{"date":"2026-06-18","close":10047.0967},{"date":"2026-06-19","close":10027.7529},{"date":"2026-06-22","close":10119.8652},{"date":"2026-06-23","close":10056.7988},{"date":"2026-06-24","close":10085.9062},{"date":"2026-06-25","close":10110.1641},{"date":"2026-06-26","close":9864.4658},{"date":"2026-06-29","close":10002.8516},{"date":"2026-06-30","close":10110.6719},{"date":"2026-07-01","close":10091.0684},{"date":"2026-07-02","close":10012.6523},{"date":"2026-07-03","close":9790.7197},{"date":"2026-07-06","close":9722.7969},{"date":"2026-07-07","close":9703.3896},{"date":"2026-07-08","close":9504.4697},{"date":"2026-07-09","close":9630.6143},{"date":"2026-07-10","close":9591.7998},{"date":"2026-07-13","close":9693.6855},{"date":"2026-07-14","close":9557.8389},{"date":"2026-07-15","close":9635.4658},{"date":"2026-07-16","close":9586.9482},{"date":"2026-07-20","close":9480.2109},{"date":"2026-07-21","close":9451.1006},{"date":"2026-07-22","close":9509.3223},{"date":"2026-07-23","close":9523.877},{"date":"2026-07-24","close":9455.9521},{"date":"2026-07-27","close":9446.25},{"date":"2026-07-28","close":9305.5498},{"date":"2026-07-29","close":9232.7754},{"date":"2026-07-30","close":8938.7373},{"date":"2026-07-31","close":8982.8428},{"date":"2026-08-03","close":8968.1416},{"date":"2026-08-04","close":9134.7627},{"date":"2026-08-05","close":9193.5693},{"date":"2026-08-06","close":9262.1787},{"date":"2026-08-07","close":9193.5693},{"date":"2026-08-10","close":9276.8809},{"date":"2026-08-11","close":9164.166},{"date":"2026-08-12","close":9124.9619},{"date":"2026-08-13","close":9188.6699},{"date":"2026-08-14","close":9257.2773},{"date":"2026-08-18","close":9129.8613},{"date":"2026-08-19","close":8958.3408},{"date":"2026-08-20","close":9026.9482},{"date":"2026-08-21","close":8924.0361},{"date":"2026-08-24","close":8870.1289},{"date":"2026-08-25","close":8899.5322},{"date":"2026-08-26","close":8977.9424},{"date":"2026-08-27","close":8987.7441},{"date":"2026-08-28","close":8988.7334},{"date":"2026-08-31","close":8879.8389},{"date":"2026-09-01","close":8840.2412},{"date":"2026-09-02","close":8795.6934},{"date":"2026-09-03","close":8805.5928},{"date":"2026-09-04","close":8820.4424},{"date":"2026-09-07","close":8775.8945},{"date":"2026-09-08","close":8805.5928},{"date":"2026-09-09","close":8721.4473},{"date":"2026-09-10","close":8632.3525},{"date":"2026-09-11","close":8582.8545},{"date":"2026-09-14","close":8430.4029},{"date":"2026-09-15","close":8502.6691},{"date":"2026-09-16","close":8576.9152},{"date":"2026-09-17","close":8719.4672},{"date":"2026-09-18","close":8851.1309},{"date":"2026-09-21","close":8831.3321},{"date":"2026-09-22","close":8733.3269},{"date":"2026-09-23","close":8791.7334},{"date":"2026-09-28","close":8581.8644},{"date":"2026-09-29","close":8620.0},{"date":"2026-09-30","close":8600.0},{"date":"2026-10-01","close":8620.0},{"date":"2026-10-02","close":8580.0},{"date":"2026-10-06","close":8580.0},{"date":"2026-10-07","close":8525.0},{"date":"2026-10-08","close":8435.0},{"date":"2026-10-12","close":8425.0},{"date":"2026-10-13","close":8370.0},{"date":"2026-10-14","close":8410.0},{"date":"2026-10-15","close":8480.0},{"date":"2026-10-16","close":8505.0},{"date":"2026-10-19","close":8390.0},{"date":"2026-10-20","close":8320.0},{"date":"2026-10-21","close":8370.0},{"date":"2026-10-22","close":8350.0},{"date":"2026-10-23","close":8420.0}],"chart_data":[{"date":"2024-12-17","open":8343,"high":8343,"low":8263,"close":8279,"volume":2188599},{"date":"2024-12-18","open":8279,"high":8287,"low":8247,"close":8271,"volume":1294090},{"date":"2024-12-19","open":8206,"high":8267,"low":8168,"close":8258,"volume":1020398},{"date":"2024-12-20","open":8287,"high":8379,"low":8187,"close":8200,"volume":768529},{"date":"2024-12-23","open":8281,"high":8308,"low":8255,"close":8308,"volume":1140695},{"date":"2024-12-24","open":8435,"high":8435,"low":8341,"close":8366,"volume":1313895},{"date":"2024-12-26","open":8435,"high":8459,"low":8399,"close":8424,"volume":1280456},{"date":"2024-12-27","open":8425,"high":8571,"low":8425,"close":8474,"volume":1002216},{"date":"2024-12-30","open":8470,"high":8470,"low":8327,"close":8391,"volume":1104994},{"date":"2025-01-02","open":8391,"high":8391,"low":8354,"close":8370,"volume":660834},{"date":"2025-01-03","open":8450,"high":8456,"low":8387,"close":8445,"volume":579911},{"date":"2025-01-06","open":8595,"high":8610,"low":8565,"close":8570,"volume":629557},{"date":"2025-01-07","open":8596,"high":8637,"low":8499,"close":8499,"volume":699373},{"date":"2025-01-08","open":8416,"high":8416,"low":8281,"close":8341,"volume":779859},{"date":"2025-01-09","open":8322,"high":8345,"low":8284,"close":8341,"volume":526503},{"date":"2025-01-10","open":8334,"high":8345,"low":8284,"close":8341,"volume":496741},{"date":"2025-01-13","open":8338,"high":8584,"low":8237,"close":8237,"volume":497769},{"date":"2025-01-14","open":8166,"high":8242,"low":8166,"close":8182,"volume":508019},{"date":"2025-01-15","open":8197,"high":8197,"low":8111,"close":8120,"volume":449451},{"date":"2025-01-16","open":8359,"high":8359,"low":8233,"close":8287,"volume":565473},{"date":"2025-01-17","open":8283,"high":8283,"low":8240,"close":8262,"volume":61791},{"date":"2025-01-20","open":8348,"high":8348,"low":8260,"close":8303,"volume":86118},{"date":"2025-01-21","open":8294,"high":8294,"low":8231,"close":8253,"volume":139313},{"date":"2025-01-22","open":8348,"high":8348,"low":8268,"close":8345,"volume":186753},{"date":"2025-01-23","open":8355,"high":8420,"low":8355,"close":8412,"volume":185775},{"date":"2025-01-24","open":8431,"high":8431,"low":8273,"close":8354,"volume":98148},{"date":"2025-01-31","open":8088,"high":8088,"low":8039,"close":8063,"volume":188701},{"date":"2025-02-03","open":8020,"high":8025,"low":7904,"close":7932,"volume":119837},{"date":"2025-02-04","open":7934,"high":8016,"low":7934,"close":7991,"volume":125099},{"date":"2025-02-05","open":8227,"high":8227,"low":7957,"close":7966,"volume":158772},{"date":"2025-02-06","open":8143,"high":8151,"low":8072,"close":8151,"volume":101148},{"date":"2025-02-07","open":8171,"high":8238,"low":8171,"close":8215,"volume":126575},{"date":"2025-02-10","open":8258,"high":8258,"low":8186,"close":8223,"volume":78456},{"date":"2025-02-11","open":8304,"high":8314,"low":8256,"close":8274,"volume":99162},{"date":"2025-02-12","open":8265,"high":8265,"low":8229,"close":8252,"volume":68610},{"date":"2025-02-13","open":8249,"high":8249,"low":8099,"close":8122,"volume":90274},{"date":"2025-02-14","open":8208,"high":8236,"low":8198,"close":8236,"volume":35758},{"date":"2025-02-17","open":8244,"high":8311,"low":8244,"close":8311,"volume":59995},{"date":"2025-02-18","open":8283,"high":8320,"low":8283,"close":8320,"volume":34456},{"date":"2025-02-19","open":8323,"high":8323,"low":8254,"close":8269,"volume":54184},{"date":"2025-02-20","open":8269,"high":8290,"low":8254,"close":8261,"volume":50004},{"date":"2025-02-21","open":8318,"high":8318,"low":8249,"close":8274,"volume":64556},{"date":"2025-02-24","open":8261,"high":8261,"low":7793,"close":8172,"volume":84538},{"date":"2025-02-25","open":8173,"high":8173,"low":8113,"close":8113,"volume":66971},{"date":"2025-02-26","open":8072,"high":8151,"low":8072,"close":8147,"volume":90860},{"date":"2025-02-27","open":8223,"high":8277,"low":8223,"close":8277,"volume":77170},{"date":"2025-02-28","open":8040,"high":8179,"low":8040,"close":8170,"volume":94521},{"date":"2025-03-04","open":7988,"high":8149,"low":7988,"close":8136,"volume":60066},{"date":"2025-03-05","open":8109,"high":8113,"low":8058,"close":8072,"volume":47856},{"date":"2025-03-06","open":8219,"high":8219,"low":7958,"close":7983,"volume":83464},{"date":"2025-03-07","open":7977,"high":7977,"low":7846,"close":7868,"volume":53141},{"date":"2025-03-10","open":7888,"high":7917,"low":7837,"close":7881,"volume":32568},{"date":"2025-03-11","open":7835,"high":7875,"low":7723,"close":7872,"volume":63023},{"date":"2025-03-12","open":7874,"high":7885,"low":7842,"close":7842,"volume":33286},{"date":"2025-03-13","open":7915,"high":7992,"low":7915,"close":7944,"volume":45378},{"date":"2025-03-14","open":8098,"high":8098,"low":7969,"close":8059,"volume":53532},{"date":"2025-03-17","open":8171,"high":8171,"low":8063,"close":8089,"volume":26459},{"date":"2025-03-18","open":8090,"high":8090,"low":8064,"close":8081,"volume":49248},{"date":"2025-03-19","open":8079,"high":8079,"low":7986,"close":8030,"volume":21594},{"date":"2025-03-20","open":8030,"high":8170,"low":8030,"close":8170,"volume":45130},{"date":"2025-03-21","open":8210,"high":8210,"low":8171,"close":8191,"volume":19426},{"date":"2025-03-24","open":8228,"high":8228,"low":8134,"close":8170,"volume":40373},{"date":"2025-03-25","open":8209,"high":8209,"low":8125,"close":8204,"volume":33324},{"date":"2025-03-26","open":8204,"high":8204,"low":8134,"close":8162,"volume":20133},{"date":"2025-03-27","open":8002,"high":8002,"low":7947,"close":7991,"volume":72283},{"date":"2025-03-28","open":8144,"high":8144,"low":7843,"close":7868,"volume":27404},{"date":"2025-03-31","open":7848,"high":7876,"low":7805,"close":7876,"volume":23255},{"date":"2025-04-01","open":7857,"high":7961,"low":7852,"close":7936,"volume":22102},{"date":"2025-04-02","open":8012,"high":8012,"low":7931,"close":7966,"volume":16250},{"date":"2025-04-03","open":7976,"high":7976,"low":7876,"close":7944,"volume":27449},{"date":"2025-04-04","open":7878,"high":7976,"low":7636,"close":7663,"volume":76461},{"date":"2025-04-07","open":7498,"high":7498,"low":7420,"close":7438,"volume":65356},{"date":"2025-04-08","open":7688,"high":7802,"low":7436,"close":7646,"volume":46789},{"date":"2025-04-09","open":7580,"high":7580,"low":7319,"close":7421,"volume":39835},{"date":"2025-04-10","open":7971,"high":7971,"low":7843,"close":7876,"volume":96770},{"date":"2025-04-11","open":7873,"high":7873,"low":7452,"close":7591,"volume":58957},{"date":"2025-04-14","open":7565,"high":7605,"low":7533,"close":7570,"volume":56901},{"date":"2025-04-15","open":7571,"high":7571,"low":7501,"close":7548,"volume":23867},{"date":"2025-04-16","open":7457,"high":7489,"low":7434,"close":7438,"volume":46911},{"date":"2025-04-17","open":7330,"high":7452,"low":7330,"close":7434,"volume":42484},{"date":"2025-04-18","open":7349,"high":7414,"low":7339,"close":7399,"volume":29556},{"date":"2025-04-21","open":7444,"high":7444,"low":7271,"close":7319,"volume":20428},{"date":"2025-04-22","open":7433,"high":7433,"low":7126,"close":7153,"volume":46604},{"date":"2025-04-23","open":7410,"high":7414,"low":7351,"close":7370,"volume":36736},{"date":"2025-04-24","open":7476,"high":7476,"low":7012,"close":7417,"volume":12152},{"date":"2025-04-25","open":7457,"high":7604,"low":7457,"close":7604,"volume":36963},{"date":"2025-04-28","open":7684,"high":7740,"low":7607,"close":7736,"volume":37304},{"date":"2025-04-29","open":7580,"high":7735,"low":7580,"close":7688,"volume":18650},{"date":"2025-04-30","open":7767,"high":7767,"low":7631,"close":7645,"volume":16831},{"date":"2025-05-02","open":7641,"high":7734,"low":7498,"close":7701,"volume":21473},{"date":"2025-05-07","open":7655,"high":7655,"low":7437,"close":7533,"volume":55481},{"date":"2025-05-08","open":7754,"high":7754,"low":7528,"close":7597,"volume":34219},{"date":"2025-05-09","open":7596,"high":7601,"low":7531,"close":7563,"volume":40156},{"date":"2025-05-12","open":7561,"high":7599,"low":7490,"close":7576,"volume":42655},{"date":"2025-05-13","open":7711,"high":7720,"low":7596,"close":7653,"volume":37300},{"date":"2025-05-14","open":7761,"high":7808,"low":7681,"close":7808,"volume":47714},{"date":"2025-05-15","open":7894,"high":7909,"low":7735,"close":7769,"volume":36033},{"date":"2025-05-16","open":7769,"high":7806,"low":7745,"close":7774,"volume":20770},{"date":"2025-05-19","open":7775,"high":7803,"low":7713,"close":7756,"volume":37661},{"date":"2025-05-20","open":7787,"high":7796,"low":7755,"close":7787,"volume":18806},{"date":"2025-05-21","open":7775,"high":7775,"low":7666,"close":7675,"volume":28054},{"date":"2025-05-22","open":7524,"high":7558,"low":7482,"close":7520,"volume":69867},{"date":"2025-05-23","open":7554,"high":7570,"low":7513,"close":7559,"volume":23331},{"date":"2025-05-26","open":7551,"high":7551,"low":7399,"close":7447,"volume":69276},{"date":"2025-05-27","open":7515,"high":7589,"low":7481,"close":7589,"volume":70408},{"date":"2025-05-28","open":7626,"high":7653,"low":7591,"close":7649,"volume":16049},{"date":"2025-05-29","open":7853,"high":7853,"low":7700,"close":7744,"volume":42740},{"date":"2025-05-30","open":7775,"high":7775,"low":7660,"close":7761,"volume":25505},{"date":"2025-06-02","open":7785,"high":7785,"low":7613,"close":7613,"volume":55626},{"date":"2025-06-04","open":7739,"high":7739,"low":7673,"close":7692,"volume":23271},{"date":"2025-06-05","open":7745,"high":7765,"low":7692,"close":7726,"volume":53462},{"date":"2025-06-09","open":7724,"high":7729,"low":7633,"close":7657,"volume":41338},{"date":"2025-06-10","open":7700,"high":7700,"low":7654,"close":7696,"volume":36716},{"date":"2025-06-11","open":7727,"high":7806,"low":7727,"close":7804,"volume":37050},{"date":"2025-06-12","open":7853,"high":7853,"low":7667,"close":7748,"volume":58800},{"date":"2025-06-13","open":7746,"high":7887,"low":7709,"close":7791,"volume":66441},{"date":"2025-06-16","open":7864,"high":7864,"low":7719,"close":7722,"volume":80355},{"date":"2025-06-17","open":7713,"high":7736,"low":7679,"close":7713,"volume":44745},{"date":"2025-06-18","open":7745,"high":7902,"low":7745,"close":7800,"volume":82770},{"date":"2025-06-19","open":7866,"high":7896,"low":7861,"close":7861,"volume":63411},{"date":"2025-06-20","open":7887,"high":7892,"low":7814,"close":7887,"volume":93566},{"date":"2025-06-23","open":7890,"high":7890,"low":7817,"close":7835,"volume":20840},{"date":"2025-06-24","open":7926,"high":7936,"low":7818,"close":7831,"volume":52639},{"date":"2025-06-25","open":7874,"high":7898,"low":7826,"close":7874,"volume":46973},{"date":"2025-06-26","open":7894,"high":8030,"low":7894,"close":8030,"volume":100307},{"date":"2025-06-27","open":8085,"high":8085,"low":8014,"close":8032,"volume":37153},{"date":"2025-06-30","open":8116,"high":8116,"low":7960,"close":8010,"volume":31161},{"date":"2025-07-01","open":8016,"high":8039,"low":8016,"close":8019,"volume":47731},{"date":"2025-07-02","open":8015,"high":8015,"low":7970,"close":8010,"volume":31728},{"date":"2025-07-03","open":8073,"high":8073,"low":7821,"close":8054,"volume":40099},{"date":"2025-07-04","open":8079,"high":8106,"low":8057,"close":8093,"volume":38733},{"date":"2025-07-07","open":8102,"high":8106,"low":8083,"close":8093,"volume":46585},{"date":"2025-07-08","open":8109,"high":8109,"low":8035,"close":8054,"volume":19302},{"date":"2025-07-09","open":8052,"high":8099,"low":8052,"close":8093,"volume":35300},{"date":"2025-07-10","open":8102,"high":8212,"low":8102,"close":8208,"volume":73806},{"date":"2025-07-11","open":8212,"high":8231,"low":8203,"close":8216,"volume":28393},{"date":"2025-07-14","open":8208,"high":8231,"low":8199,"close":8221,"volume":63079},{"date":"2025-07-15","open":8249,"high":8322,"low":8207,"close":8322,"volume":124550},{"date":"2025-07-16","open":8337,"high":8337,"low":8281,"close":8304,"volume":63196},{"date":"2025-07-17","open":8318,"high":8370,"low":8305,"close":8370,"volume":50523},{"date":"2025-07-18","open":8475,"high":8475,"low":8361,"close":8414,"volume":52936},{"date":"2025-07-21","open":8427,"high":8437,"low":8373,"close":8422,"volume":57820},{"date":"2025-07-22","open":8393,"high":8415,"low":8333,"close":8370,"volume":56485},{"date":"2025-07-23","open":8362,"high":8367,"low":8264,"close":8278,"volume":37643},{"date":"2025-07-24","open":8290,"high":8355,"low":8277,"close":8295,"volume":30322},{"date":"2025-07-25","open":8361,"high":8361,"low":8300,"close":8361,"volume":54493},{"date":"2025-07-28","open":8366,"high":8374,"low":8355,"close":8374,"volume":56863},{"date":"2025-07-29","open":8424,"high":8451,"low":8407,"close":8447,"volume":36784},{"date":"2025-07-30","open":8510,"high":8510,"low":8377,"close":8458,"volume":31894},{"date":"2025-07-31","open":8553,"high":8595,"low":8521,"close":8568,"volume":71014},{"date":"2025-08-01","open":8474,"high":8566,"low":8423,"close":8519,"volume":105371},{"date":"2025-08-04","open":8515,"high":8529,"low":8462,"close":8515,"volume":64261},{"date":"2025-08-05","open":8599,"high":8599,"low":8558,"close":8594,"volume":40810},{"date":"2025-08-06","open":8575,"high":8616,"low":8566,"close":8598,"volume":35840},{"date":"2025-08-07","open":8599,"high":8599,"low":8566,"close":8585,"volume":22320},{"date":"2025-08-08","open":8564,"high":8609,"low":8548,"close":8576,"volume":37745},{"date":"2025-08-11","open":8600,"high":8618,"low":8553,"close":8568,"volume":47173},{"date":"2025-08-12","open":8608,"high":8643,"low":8558,"close":8594,"volume":47019},{"date":"2025-08-13","open":8568,"high":8573,"low":8527,"close":8568,"volume":54329},{"date":"2025-08-14","open":8568,"high":8582,"low":8548,"close":8568,"volume":30684},{"date":"2025-08-18","open":8558,"high":8558,"low":8479,"close":8511,"volume":45702},{"date":"2025-08-19","open":8513,"high":8545,"low":8509,"close":8537,"volume":23107},{"date":"2025-08-20","open":8474,"high":8538,"low":8474,"close":8519,"volume":46173},{"date":"2025-08-21","open":8607,"high":8625,"low":8083,"close":8519,"volume":29839},{"date":"2025-08-22","open":8519,"high":8528,"low":8404,"close":8436,"volume":60198},{"date":"2025-08-25","open":8483,"high":8542,"low":8483,"close":8519,"volume":84441},{"date":"2025-08-26","open":8526,"high":8563,"low":8508,"close":8563,"volume":25772},{"date":"2025-08-27","open":8624,"high":8642,"low":8561,"close":8642,"volume":79009},{"date":"2025-08-28","open":8601,"high":8601,"low":8467,"close":8521,"volume":89931},{"date":"2025-08-29","open":8680,"high":8680,"low":8503,"close":8561,"volume":38842},{"date":"2025-09-01","open":8458,"high":8458,"low":8339,"close":8374,"volume":56912},{"date":"2025-09-02","open":8458,"high":8467,"low":8423,"close":8437,"volume":39177},{"date":"2025-09-03","open":8394,"high":8399,"low":8348,"close":8348,"volume":34973},{"date":"2025-09-04","open":8446,"high":8446,"low":8365,"close":8414,"volume":32048},{"date":"2025-09-05","open":8457,"high":8461,"low":8441,"close":8454,"volume":27111},{"date":"2025-09-08","open":8454,"high":8457,"low":8417,"close":8446,"volume":36100},{"date":"2025-09-09","open":8490,"high":8509,"low":8456,"close":8472,"volume":31091},{"date":"2025-09-10","open":8512,"high":8556,"low":8484,"close":8530,"volume":62894},{"date":"2025-09-11","open":8619,"high":8641,"low":8591,"close":8614,"volume":39777},{"date":"2025-09-12","open":8658,"high":8676,"low":8620,"close":8676,"volume":66098},{"date":"2025-09-15","open":8695,"high":8723,"low":8638,"close":8663,"volume":40981},{"date":"2025-09-16","open":8764,"high":8764,"low":8609,"close":8627,"volume":48957},{"date":"2025-09-17","open":8624,"high":8624,"low":8565,"close":8592,"volume":60499},{"date":"2025-09-18","open":8591,"high":8591,"low":8561,"close":8587,"volume":37540},{"date":"2025-09-19","open":8629,"high":8662,"low":8620,"close":8658,"volume":33516},{"date":"2025-09-22","open":8613,"high":8661,"low":8613,"close":8627,"volume":41864},{"date":"2025-09-23","open":8675,"high":8729,"low":8670,"close":8685,"volume":43151},{"date":"2025-09-24","open":8658,"high":8681,"low":8646,"close":8676,"volume":43462},{"date":"2025-09-25","open":8676,"high":8705,"low":8615,"close":8658,"volume":62973},{"date":"2025-09-26","open":8716,"high":8782,"low":8711,"close":8747,"volume":48802},{"date":"2025-09-29","open":8861,"high":8880,"low":8685,"close":8728,"volume":38098},{"date":"2025-09-30","open":8755,"high":8818,"low":8750,"close":8786,"volume":26534},{"date":"2025-10-01","open":8872,"high":8877,"low":8826,"close":8826,"volume":65629},{"date":"2025-10-02","open":8930,"high":8930,"low":8858,"close":8871,"volume":67961},{"date":"2025-10-10","open":9027,"high":9078,"low":8997,"close":9068,"volume":155433},{"date":"2025-10-13","open":9145,"high":9248,"low":9114,"close":9122,"volume":97728},{"date":"2025-10-14","open":9136,"high":9186,"low":9105,"close":9122,"volume":94778},{"date":"2025-10-15","open":9104,"high":9104,"low":9027,"close":9068,"volume":112196},{"date":"2025-10-16","open":9031,"high":9031,"low":8959,"close":8997,"volume":96663},{"date":"2025-10-17","open":8994,"high":9050,"low":8980,"close":9050,"volume":39216},{"date":"2025-10-20","open":9077,"high":9117,"low":9072,"close":9095,"volume":75673},{"date":"2025-10-21","open":9126,"high":9153,"low":9073,"close":9153,"volume":53879},{"date":"2025-10-22","open":9153,"high":9167,"low":9113,"close":9162,"volume":60581},{"date":"2025-10-23","open":9167,"high":9203,"low":9130,"close":9198,"volume":47044},{"date":"2025-10-24","open":9198,"high":9202,"low":9153,"close":9202,"volume":77690},{"date":"2025-10-27","open":9316,"high":9316,"low":9251,"close":9279,"volume":72916},{"date":"2025-10-28","open":9279,"high":9355,"low":9279,"close":9355,"volume":63491},{"date":"2025-10-29","open":9585,"high":9585,"low":9405,"close":9552,"volume":170663},{"date":"2025-10-30","open":9652,"high":9674,"low":9411,"close":9479,"volume":137448},{"date":"2025-10-31","open":9479,"high":9479,"low":9379,"close":9398,"volume":105292},{"date":"2025-11-03","open":9398,"high":9402,"low":9349,"close":9384,"volume":86130,"rsi_14":65.54,"sma_20":9738.5,"sma_60":9319.97,"sma_120":8852.89},{"date":"2025-11-04","open":9386,"high":9481,"low":9386,"close":9420,"volume":91570,"rsi_14":71.11,"sma_20":9772.15,"sma_60":9335.92,"sma_120":8869.6},{"date":"2025-11-05","open":9358,"high":9420,"low":9217,"close":9407,"volume":161465,"rsi_14":76.47,"sma_20":9803.06,"sma_60":9350.23,"sma_120":8886.52},{"date":"2025-11-06","open":9401,"high":9405,"low":9276,"close":9362,"volume":79850,"rsi_14":70.5,"sma_20":9829.24,"sma_60":9363.69,"sma_120":8902.94},{"date":"2025-11-07","open":9355,"high":9369,"low":9269,"close":9317,"volume":107051,"rsi_14":64.34,"sma_20":9842.38,"sma_60":9376.55,"sma_120":8918.27},{"date":"2025-11-10","open":9553,"high":9553,"low":9312,"close":9348,"volume":83453,"rsi_14":63.2,"sma_20":9854.53,"sma_60":9390.19,"sma_120":8932.53},{"date":"2025-11-11","open":9475,"high":9549,"low":9472,"close":9511,"volume":97393,"rsi_14":69.47,"sma_20":9875.24,"sma_60":9406.83,"sma_120":8948.55},{"date":"2025-11-12","open":9511,"high":9525,"low":9374,"close":9520,"volume":104151,"rsi_14":68.53,"sma_20":9899.21,"sma_60":9423.15,"sma_120":8964.6},{"date":"2025-11-13","open":10122,"high":10172,"low":10103,"close":10159,"volume":82128,"rsi_14":69.57,"sma_20":9928.81,"sma_60":9440.57,"sma_120":8981.13},{"date":"2025-11-14","open":9448,"high":9448,"low":9307,"close":9312,"volume":115990,"rsi_14":51.54,"sma_20":9942.79,"sma_60":9453.71,"sma_120":8995.23},{"date":"2025-11-17","open":9311,"high":9401,"low":9311,"close":9362,"volume":56900,"rsi_14":50.33,"sma_20":9956.99,"sma_60":9468.73,"sma_120":9010.78},{"date":"2025-11-18","open":9354,"high":9354,"low":9258,"close":9285,"volume":65706,"rsi_14":35.31,"sma_20":9963.98,"sma_60":9481.87,"sma_120":9026.99},{"date":"2025-11-19","open":9088,"high":9281,"low":9088,"close":9217,"volume":78552,"rsi_14":35.54,"sma_20":9966.87,"sma_60":9494.14,"sma_120":9042.27},{"date":"2025-11-20","open":9395,"high":9502,"low":9395,"close":9502,"volume":94931,"rsi_14":54.62,"sma_20":9983.01,"sma_60":9511.45,"sma_120":9061.08},{"date":"2025-11-21","open":9177,"high":9394,"low":9177,"close":9253,"volume":104085,"rsi_14":45.15,"sma_20":9985.74,"sma_60":9525.85,"sma_120":9076.41},{"date":"2025-11-24","open":9208,"high":9315,"low":9208,"close":9312,"volume":44387,"rsi_14":46.1,"sma_20":9987.48,"sma_60":9539.82,"sma_120":9091.75},{"date":"2025-11-25","open":9355,"high":9435,"low":9308,"close":9330,"volume":66534,"rsi_14":47.19,"sma_20":9986.06,"sma_60":9553.33,"sma_120":9106.45},{"date":"2025-11-26","open":9329,"high":9329,"low":9181,"close":9303,"volume":129632,"rsi_14":47.81,"sma_20":9972.76,"sma_60":9564.95,"sma_120":9120.74},{"date":"2025-11-27","open":9464,"high":9464,"low":9395,"close":9423,"volume":41213,"rsi_14":50.43,"sma_20":9964.63,"sma_60":9579.19,"sma_120":9136.53},{"date":"2025-11-28","open":9329,"high":9357,"low":9311,"close":9352,"volume":56727,"rsi_14":50.02,"sma_20":9962.03,"sma_60":9593.13,"sma_120":9151.82},{"date":"2025-12-01","open":9352,"high":9352,"low":9202,"close":9247,"volume":87951,"rsi_14":39.5,"sma_20":9954.59,"sma_60":9607.01,"sma_120":9165.93},{"date":"2025-12-02","open":9343,"high":9343,"low":9224,"close":9234,"volume":71997,"rsi_14":38.65,"sma_20":9944.58,"sma_60":9621.04,"sma_120":9180.51},{"date":"2025-12-03","open":9457,"high":9457,"low":9234,"close":9279,"volume":49344,"rsi_14":39.18,"sma_20":9937.67,"sma_60":9637.44,"sma_120":9195.12},{"date":"2025-12-04","open":9279,"high":9297,"low":9220,"close":9297,"volume":30907,"rsi_14":49.17,"sma_20":9934.05,"sma_60":9652.98,"sma_120":9208.95},{"date":"2025-12-05","open":9297,"high":9334,"low":9293,"close":9320,"volume":38979,"rsi_14":47.81,"sma_20":9934.17,"sma_60":9668.22,"sma_120":9223.49},{"date":"2025-12-08","open":9320,"high":9325,"low":9252,"close":9275,"volume":62708,"rsi_14":49.36,"sma_20":9930.08,"sma_60":9682.8,"sma_120":9237.23},{"date":"2025-12-09","open":9293,"high":9339,"low":9293,"close":9316,"volume":54523,"rsi_14":54.97,"sma_20":9919.59,"sma_60":9697.67,"sma_120":9251.98},{"date":"2025-12-10","open":9421,"high":9421,"low":9224,"close":9266,"volume":66594,"rsi_14":33.81,"sma_20":9905.97,"sma_60":9710.61,"sma_120":9266.33},{"date":"2025-12-11","open":9384,"high":9384,"low":9188,"close":9238,"volume":45915,"rsi_14":48.2,"sma_20":9889.05,"sma_60":9721.59,"sma_120":9279.66},{"date":"2025-12-12","open":9325,"high":9325,"low":9188,"close":9256,"volume":36447,"rsi_14":43.84,"sma_20":9885.93,"sma_60":9731.8,"sma_120":9292.64},{"date":"2025-12-15","open":9252,"high":9252,"low":9133,"close":9151,"volume":72041,"rsi_14":34.02,"sma_20":9874.54,"sma_60":9740.39,"sma_120":9304.44},{"date":"2025-12-16","open":9197,"high":9197,"low":8992,"close":9110,"volume":56605,"rsi_14":33.12,"sma_20":9865.12,"sma_60":9748.85,"sma_120":9316.37},{"date":"2025-12-17","open":9252,"high":9252,"low":9110,"close":9192,"volume":76589,"rsi_14":39.29,"sma_20":9863.7,"sma_60":9759.42,"sma_120":9329.06},{"date":"2025-12-18","open":9133,"high":9142,"low":9097,"close":9129,"volume":44163,"rsi_14":33.56,"sma_20":9843.74,"sma_60":9768.92,"sma_120":9340.77},{"date":"2025-12-19","open":9133,"high":9206,"low":9133,"close":9206,"volume":20281,"rsi_14":46.85,"sma_20":9841.05,"sma_60":9778.56,"sma_120":9351.82},{"date":"2025-12-22","open":9224,"high":9348,"low":9224,"close":9339,"volume":62716,"rsi_14":56.8,"sma_20":9842.3,"sma_60":9791.06,"sma_120":9364.04},{"date":"2025-12-23","open":9343,"high":9343,"low":9279,"close":9279,"volume":61834,"rsi_14":50.0,"sma_20":9839.5,"sma_60":9801.5,"sma_120":9375.93},{"date":"2025-12-24","open":9311,"high":9316,"low":9183,"close":9229,"volume":54563,"rsi_14":45.81,"sma_20":9835.39,"sma_60":9811.23,"sma_120":9387.31},{"date":"2025-12-26","open":9238,"high":9247,"low":9129,"close":9192,"volume":78400,"rsi_14":42.31,"sma_20":9828.11,"sma_60":9820.62,"sma_120":9398.44},{"date":"2025-12-29","open":9276,"high":9276,"low":9110,"close":9115,"volume":57236,"rsi_14":36.84,"sma_20":9810.63,"sma_60":9825.42,"sma_120":9407.66},{"date":"2025-12-30","open":9115,"high":9143,"low":9041,"close":9069,"volume":39244,"rsi_14":32.38,"sma_20":9796.31,"sma_60":9829.8,"sma_120":9416.15},{"date":"2026-01-02","open":9073,"high":9180,"low":9073,"close":9166,"volume":59602,"rsi_14":40.45,"sma_20":9787.82,"sma_60":9834.85,"sma_120":9425.49},{"date":"2026-01-05","open":9166,"high":9212,"low":9110,"close":9203,"volume":85602,"rsi_14":43.69,"sma_20":9778.84,"sma_60":9839.86,"sma_120":9435.48},{"date":"2026-01-06","open":9203,"high":9226,"low":9161,"close":9203,"volume":79429,"rsi_14":42.66,"sma_20":9768.89,"sma_60":9844.06,"sma_120":9445.14},{"date":"2026-01-07","open":9212,"high":9240,"low":9166,"close":9212,"volume":60690,"rsi_14":48.22,"sma_20":9758.21,"sma_60":9844.92,"sma_120":9453.87},{"date":"2026-01-08","open":9193,"high":9235,"low":9180,"close":9198,"volume":73103,"rsi_14":49.74,"sma_20":9749.23,"sma_60":9844.61,"sma_120":9462.42},{"date":"2026-01-09","open":9212,"high":9212,"low":9133,"close":9189,"volume":71108,"rsi_14":44.0,"sma_20":9737.58,"sma_60":9844.14,"sma_120":9470.84},{"date":"2026-01-12","open":9189,"high":9235,"low":9161,"close":9198,"volume":103987,"rsi_14":48.47,"sma_20":9729.08,"sma_60":9844.75,"sma_120":9478.45},{"date":"2026-01-13","open":9198,"high":9304,"low":9198,"close":9304,"volume":83635,"rsi_14":50.3,"sma_20":9727.63,"sma_60":9848.49,"sma_120":9487.14},{"date":"2026-01-14","open":9304,"high":9392,"low":9304,"close":9373,"volume":69538,"rsi_14":45.81,"sma_20":9728.84,"sma_60":9852.52,"sma_120":9495.88},{"date":"2026-01-15","open":9373,"high":9373,"low":9263,"close":9350,"volume":73373,"rsi_14":48.3,"sma_20":9734.42,"sma_60":9855.32,"sma_120":9504.01},{"date":"2026-01-16","open":9355,"high":9461,"low":9355,"close":9461,"volume":55425,"rsi_14":59.38,"sma_20":9748.01,"sma_60":9859.04,"sma_120":9513.03},{"date":"2026-01-19","open":9556,"high":9556,"low":9425,"close":9472,"volume":107566,"rsi_14":55.88,"sma_20":9752.87,"sma_60":9861.15,"sma_120":9521.8},{"date":"2026-01-20","open":9078,"high":9378,"low":9078,"close":9244,"volume":132321,"rsi_14":58.64,"sma_20":9754.08,"sma_60":9860.28,"sma_120":9530.21},{"date":"2026-01-21","open":9212,"high":9240,"low":9180,"close":9198,"volume":105916,"rsi_14":58.64,"sma_20":9748.74,"sma_60":9858.51,"sma_120":9538.05},{"date":"2026-01-22","open":9226,"high":9327,"low":9226,"close":9276,"volume":79922,"rsi_14":57.59,"sma_20":9740.49,"sma_60":9856.76,"sma_120":9546.01},{"date":"2026-01-23","open":9276,"high":9299,"low":9230,"close":9276,"volume":63957,"rsi_14":55.33,"sma_20":9735.39,"sma_60":9853.65,"sma_120":9553.11},{"date":"2026-01-26","open":9244,"high":9244,"low":9064,"close":9115,"volume":148129,"rsi_14":44.86,"sma_20":9724.47,"sma_60":9844.21,"sma_120":9558.12},{"date":"2026-01-27","open":9115,"high":9221,"low":9115,"close":9221,"volume":64347,"rsi_14":50.49,"sma_20":9721.07,"sma_60":9837.94,"sma_120":9564.0},{"date":"2026-01-28","open":9083,"high":9133,"low":9078,"close":9092,"volume":162271,"rsi_14":45.02,"sma_20":9719.86,"sma_60":9830.84,"sma_120":9567.78},{"date":"2026-01-29","open":9166,"high":9166,"low":8998,"close":9054,"volume":87874,"rsi_14":40.47,"sma_20":9714.28,"sma_60":9821.73,"sma_120":9570.85},{"date":"2026-01-30","open":9054,"high":9110,"low":9021,"close":9035,"volume":113740,"rsi_14":39.38,"sma_20":9702.63,"sma_60":9811.67,"sma_120":9573.79},{"date":"2026-02-02","open":9035,"high":9203,"low":8942,"close":8974,"volume":184374,"rsi_14":31.73,"sma_20":9685.88,"sma_60":9800.8,"sma_120":9575.51},{"date":"2026-02-03","open":8974,"high":9133,"low":8972,"close":9100,"volume":70978,"rsi_14":34.87,"sma_20":9675.68,"sma_60":9792.87,"sma_120":9578.28},{"date":"2026-02-04","open":9072,"high":9072,"low":8951,"close":8998,"volume":123113,"rsi_14":32.73,"sma_20":9659.66,"sma_60":9784.01,"sma_120":9580.28},{"date":"2026-02-05","open":8965,"high":9077,"low":8853,"close":9035,"volume":98548,"rsi_14":28.63,"sma_20":9646.31,"sma_60":9775.21,"sma_120":9582.7},{"date":"2026-02-06","open":8937,"high":9012,"low":8863,"close":8988,"volume":75786,"rsi_14":29.53,"sma_20":9631.02,"sma_60":9762.73,"sma_120":9584.78},{"date":"2026-02-09","open":9301,"high":9301,"low":9156,"close":9207,"volume":50456,"rsi_14":44.85,"sma_20":9626.65,"sma_60":9753.9,"sma_120":9588.53},{"date":"2026-02-10","open":9207,"high":9319,"low":9207,"close":9263,"volume":51176,"rsi_14":48.91,"sma_20":9619.62,"sma_60":9745.43,"sma_120":9593.0},{"date":"2026-02-11","open":9263,"high":9319,"low":9263,"close":9268,"volume":60712,"rsi_14":45.74,"sma_20":9609.18,"sma_60":9741.32,"sma_120":9597.51},{"date":"2026-02-12","open":9268,"high":9268,"low":9179,"close":9212,"volume":42247,"rsi_14":43.7,"sma_20":9597.04,"sma_60":9735.34,"sma_120":9602.03},{"date":"2026-02-13","open":9203,"high":9268,"low":9203,"close":9235,"volume":49458,"rsi_14":51.25,"sma_20":9580.3,"sma_60":9731.14,"sma_120":9606.51},{"date":"2026-02-19","open":9235,"high":9291,"low":9231,"close":9282,"volume":37168,"rsi_14":48.46,"sma_20":9570.34,"sma_60":9728.97,"sma_120":9611.55},{"date":"2026-02-20","open":9282,"high":9305,"low":9259,"close":9301,"volume":60691,"rsi_14":56.16,"sma_20":9568.4,"sma_60":9722.08,"sma_120":9616.76},{"date":"2026-02-23","open":9310,"high":9310,"low":9198,"close":9212,"volume":78725,"rsi_14":58.76,"sma_20":9564.28,"sma_60":9718.02,"sma_120":9621.94},{"date":"2026-02-24","open":9226,"high":9394,"low":9226,"close":9375,"volume":84687,"rsi_14":66.22,"sma_20":9564.52,"sma_60":9715.77,"sma_120":9627.79},{"date":"2026-02-25","open":9375,"high":9394,"low":9324,"close":9333,"volume":80942,"rsi_14":67.42,"sma_20":9562.58,"sma_60":9712.49,"sma_120":9632.91},{"date":"2026-02-26","open":9333,"high":9333,"low":9225,"close":9310,"volume":144515,"rsi_14":55.71,"sma_20":9563.06,"sma_60":9707.64,"sma_120":9636.3},{"date":"2026-02-27","open":9263,"high":9263,"low":9178,"close":9249,"volume":131619,"rsi_14":58.1,"sma_20":9554.81,"sma_60":9701.33,"sma_120":9640.26},{"date":"2026-03-03","open":9248,"high":9309,"low":9196,"close":9206,"volume":135786,"rsi_14":65.13,"sma_20":9565.58,"sma_60":9698.69,"sma_120":9645.91},{"date":"2026-03-04","open":9116,"high":9357,"low":9116,"close":9281,"volume":141641,"rsi_14":69.87,"sma_20":9587.15,"sma_60":9699.25,"sma_120":9653.13},{"date":"2026-03-05","open":9282,"high":9332,"low":9154,"close":9291,"volume":73326,"rsi_14":63.52,"sma_20":9610.16,"sma_60":9700.2,"sma_120":9660.62},{"date":"2026-03-06","open":9290,"high":9352,"low":9282,"close":9319,"volume":51863,"rsi_14":62.51,"sma_20":9637.85,"sma_60":9700.86,"sma_120":9669.15},{"date":"2026-03-09","open":9319,"high":9319,"low":9130,"close":9183,"volume":67263,"rsi_14":54.47,"sma_20":9651.73,"sma_60":9698.77,"sma_120":9675.88},{"date":"2026-03-10","open":9264,"high":9343,"low":9160,"close":9329,"volume":40862,"rsi_14":62.63,"sma_20":9678.63,"sma_60":9698.83,"sma_120":9683.52},{"date":"2026-03-11","open":9418,"high":9418,"low":9328,"close":9347,"volume":89084,"rsi_14":62.53,"sma_20":9704.63,"sma_60":9700.06,"sma_120":9691.43},{"date":"2026-03-12","open":9347,"high":9371,"low":9233,"close":9281,"volume":75593,"rsi_14":57.66,"sma_20":9729.6,"sma_60":9699.4,"sma_120":9698.53},{"date":"2026-03-13","open":9300,"high":9389,"low":9295,"close":9357,"volume":54983,"rsi_14":59.59,"sma_20":9747.15,"sma_60":9700.96,"sma_120":9705.79},{"date":"2026-03-16","open":9356,"high":9404,"low":9319,"close":9404,"volume":61131,"rsi_14":65.47,"sma_20":9764.31,"sma_60":9703.85,"sma_120":9712.72},{"date":"2026-03-17","open":9405,"high":9413,"low":9347,"close":9385,"volume":63583,"rsi_14":59.08,"sma_20":9780.18,"sma_60":9706.06,"sma_120":9718.93},{"date":"2026-03-18","open":9436,"high":9436,"low":9315,"close":9371,"volume":101120,"rsi_14":60.63,"sma_20":9798.22,"sma_60":9709.9,"sma_120":9725.14},{"date":"2026-03-19","open":9371,"high":9385,"low":9320,"close":9347,"volume":29816,"rsi_14":66.41,"sma_20":9813.79,"sma_60":9714.03,"sma_120":9731.44},{"date":"2026-03-20","open":9371,"high":9385,"low":9263,"close":9371,"volume":47325,"rsi_14":71.6,"sma_20":9828.19,"sma_60":9717.14,"sma_120":9738.28},{"date":"2026-03-23","open":9248,"high":9248,"low":9094,"close":9114,"volume":57906,"rsi_14":50.0,"sma_20":9832.9,"sma_60":9718.46,"sma_120":9743.69},{"date":"2026-03-24","open":9300,"high":9300,"low":9086,"close":9118,"volume":92834,"rsi_14":45.41,"sma_20":9842.43,"sma_60":9718.48,"sma_120":9748.52},{"date":"2026-03-25","open":9136,"high":9212,"low":9118,"close":9184,"volume":53439,"rsi_14":49.17,"sma_20":9846.98,"sma_60":9717.33,"sma_120":9754.2},{"date":"2026-03-26","open":9185,"high":9244,"low":9185,"close":9239,"volume":31278,"rsi_14":50.75,"sma_20":9856.67,"sma_60":9718.21,"sma_120":9759.86},{"date":"2026-03-27","open":9272,"high":9272,"low":9135,"close":9225,"volume":35006,"rsi_14":59.27,"sma_20":9871.73,"sma_60":9719.76,"sma_120":9765.49},{"date":"2026-03-30","open":9244,"high":9244,"low":9004,"close":9056,"volume":52439,"rsi_14":38.26,"sma_20":9880.86,"sma_60":9718.92,"sma_120":9769.77},{"date":"2026-03-31","open":9056,"high":9282,"low":9056,"close":9254,"volume":83060,"rsi_14":50.05,"sma_20":9888.38,"sma_60":9724.61,"sma_120":9775.01},{"date":"2026-04-01","open":9432,"high":9432,"low":9234,"close":9273,"volume":95797,"rsi_14":54.75,"sma_20":9892.9,"sma_60":9731.44,"sma_120":9780.62},{"date":"2026-04-02","open":9273,"high":9310,"low":9165,"close":9240,"volume":58963,"rsi_14":48.61,"sma_20":9895.16,"sma_60":9735.98,"sma_120":9785.42},{"date":"2026-04-03","open":9474,"high":9494,"low":9407,"close":9465,"volume":38226,"rsi_14":48.07,"sma_20":9897.95,"sma_60":9740.56,"sma_120":9790.21},{"date":"2026-04-06","open":9333,"high":9333,"low":9254,"close":9277,"volume":32485,"rsi_14":34.06,"sma_20":9888.44,"sma_60":9738.62,"sma_120":9791.34},{"date":"2026-04-07","open":9344,"high":9344,"low":9225,"close":9230,"volume":40637,"rsi_14":33.16,"sma_20":9868.81,"sma_60":9735.7,"sma_120":9790.31},{"date":"2026-04-08","open":9408,"high":9408,"low":9135,"close":9353,"volume":119637,"rsi_14":39.8,"sma_20":9854.47,"sma_60":9735.14,"sma_120":9789.87},{"date":"2026-04-09","open":9358,"high":9404,"low":9116,"close":9240,"volume":74942,"rsi_14":35.67,"sma_20":9837.76,"sma_60":9732.79,"sma_120":9788.46},{"date":"2026-04-10","open":9318,"high":9412,"low":9155,"close":9263,"volume":54478,"rsi_14":41.49,"sma_20":9818.3,"sma_60":9730.7,"sma_120":9787.73},{"date":"2026-04-13","open":9264,"high":9325,"low":9255,"close":9315,"volume":73395,"rsi_14":43.49,"sma_20":9798.91,"sma_60":9727.61,"sma_120":9788.05},{"date":"2026-04-14","open":9318,"high":9362,"low":9300,"close":9357,"volume":66985,"rsi_14":42.44,"sma_20":9782.83,"sma_60":9724.06,"sma_120":9788.29},{"date":"2026-04-15","open":9376,"high":9423,"low":9376,"close":9395,"volume":64303,"rsi_14":41.55,"sma_20":9769.38,"sma_60":9721.55,"sma_120":9788.43},{"date":"2026-04-16","open":9413,"high":9442,"low":9408,"close":9442,"volume":53454,"rsi_14":44.03,"sma_20":9759.65,"sma_60":9717.91,"sma_120":9788.48},{"date":"2026-04-17","open":9442,"high":9461,"low":9427,"close":9447,"volume":56473,"rsi_14":50.9,"sma_20":9748.9,"sma_60":9715.81,"sma_120":9788.48},{"date":"2026-04-20","open":9457,"high":9498,"low":9452,"close":9475,"volume":66235,"rsi_14":42.1,"sma_20":9748.33,"sma_60":9716.54,"sma_120":9788.41},{"date":"2026-04-21","open":9476,"high":9504,"low":9462,"close":9480,"volume":57138,"rsi_14":41.18,"sma_20":9747.75,"sma_60":9718.15,"sma_120":9788.33},{"date":"2026-04-22","open":9479,"high":9494,"low":9428,"close":9494,"volume":42008,"rsi_14":43.57,"sma_20":9744.4,"sma_60":9718.63,"sma_120":9787.69},{"date":"2026-04-23","open":9494,"high":9541,"low":9494,"close":9527,"volume":60500,"rsi_14":43.16,"sma_20":9739.8,"sma_60":9719.68,"sma_120":9786.67},{"date":"2026-04-24","open":9527,"high":9791,"low":9457,"close":9522,"volume":71924,"rsi_14":71.21,"sma_20":9735.64,"sma_60":9723.48,"sma_120":9783.84},{"date":"2026-04-27","open":10271,"high":10271,"low":9578,"close":9611,"volume":88750,"rsi_14":80.85,"sma_20":9745.17,"sma_60":9726.95,"sma_120":9782.44},{"date":"2026-04-28","open":9673,"high":9731,"low":9668,"close":9673,"volume":106377,"rsi_14":78.75,"sma_20":9747.28,"sma_60":9733.75,"sma_120":9782.3},{"date":"2026-04-29","open":9669,"high":9717,"low":9584,"close":9698,"volume":78219,"rsi_14":98.96,"sma_20":9749.65,"sma_60":9743.23,"sma_120":9782.48},{"date":"2026-04-30","open":9699,"high":9803,"low":9570,"close":9803,"volume":44530,"rsi_14":99.11,"sma_20":9759.15,"sma_60":9754.82,"sma_120":9783.25},{"date":"2026-05-04","open":9803,"high":9803,"low":9404,"close":9408,"volume":389115,"rsi_14":55.17,"sma_20":9746.25,"sma_60":9760.68,"sma_120":9780.74},{"date":"2026-05-06","open":9262,"high":9266,"low":9047,"close":9133,"volume":256252,"rsi_14":39.9,"sma_20":9738.7,"sma_60":9759.62,"sma_120":9776.25},{"date":"2026-05-07","open":9171,"high":9394,"low":9166,"close":9366,"volume":126843,"rsi_14":48.86,"sma_20":9745.65,"sma_60":9764.36,"sma_120":9774.19},{"date":"2026-05-08","open":9366,"high":9518,"low":9366,"close":9518,"volume":110722,"rsi_14":52.59,"sma_20":9754.05,"sma_60":9771.05,"sma_120":9773.13},{"date":"2026-05-11","open":9614,"high":9719,"low":9614,"close":9706,"volume":120129,"rsi_14":55.27,"sma_20":9772.95,"sma_60":9780.1,"sma_120":9771.42},{"date":"2026-05-12","open":9714,"high":9802,"low":9687,"close":9802,"volume":170543,"rsi_14":57.17,"sma_20":9795.5,"sma_60":9786.98,"sma_120":9770.44},{"date":"2026-05-13","open":9783,"high":9911,"low":9783,"close":9874,"volume":89024,"rsi_14":58.94,"sma_20":9819.15,"sma_60":9794.12,"sma_120":9769.78},{"date":"2026-05-14","open":9873,"high":9989,"low":9873,"close":9989,"volume":118784,"rsi_14":61.29,"sma_20":9846.45,"sma_60":9803.15,"sma_120":9772.23},{"date":"2026-05-15","open":10012,"high":10158,"low":9980,"close":10027,"volume":167319,"rsi_14":61.4,"sma_20":9873.8,"sma_60":9813.8,"sma_120":9774.57},{"date":"2026-05-18","open":10027,"high":10027,"low":9739,"close":9845,"volume":137170,"rsi_14":55.8,"sma_20":9889.4,"sma_60":9820.95,"sma_120":9776.05},{"date":"2026-05-19","open":9845,"high":9864,"low":9778,"close":9864,"volume":57099,"rsi_14":54.11,"sma_20":9905.7,"sma_60":9827.6,"sma_120":9778.29},{"date":"2026-05-20","open":9864,"high":9941,"low":9797,"close":9840,"volume":69142,"rsi_14":51.84,"sma_20":9919.35,"sma_60":9833.53,"sma_120":9777.8},{"date":"2026-05-21","open":9883,"high":9921,"low":9782,"close":9859,"volume":107348,"rsi_14":51.71,"sma_20":9933.8,"sma_60":9841.33,"sma_120":9779.68},{"date":"2026-05-22","open":9860,"high":9936,"low":9860,"close":9931,"volume":85057,"rsi_14":50.82,"sma_20":9951.15,"sma_60":9847.51,"sma_120":9781.64},{"date":"2026-05-26","open":9964,"high":9964,"low":9834,"close":9859,"volume":152703,"rsi_14":62.15,"sma_20":9963.15,"sma_60":9853.21,"sma_120":9782.85},{"date":"2026-05-27","open":9696,"high":9859,"low":9696,"close":9797,"volume":99374,"rsi_14":72.85,"sma_20":9972.2,"sma_60":9859.86,"sma_120":9783.75},{"date":"2026-05-28","open":9800,"high":9824,"low":9766,"close":9766,"volume":84773,"rsi_14":64.37,"sma_20":9974.9,"sma_60":9866.98,"sma_120":9784.15},{"date":"2026-05-29","open":9765,"high":9877,"low":9761,"close":9877,"volume":86222,"rsi_14":62.91,"sma_20":9980.1,"sma_60":9871.92,"sma_120":9785.31},{"date":"2026-06-01","open":9877,"high":9993,"low":9877,"close":9906,"volume":108494,"rsi_14":60.5,"sma_20":9985.55,"sma_60":9876.03,"sma_120":9787.64},{"date":"2026-06-02","open":9816,"high":10076,"low":9816,"close":10076,"volume":126997,"rsi_14":66.67,"sma_20":9999.5,"sma_60":9884.6,"sma_120":9792.4},{"date":"2026-06-04","open":10048,"high":10053,"low":9957,"close":10013,"volume":85952,"rsi_14":60.74,"sma_20":10030.6,"sma_60":9891.6,"sma_120":9796.23},{"date":"2026-06-05","open":10013,"high":10191,"low":10013,"close":10162,"volume":160072,"rsi_14":61.91,"sma_20":10083.55,"sma_60":9903.56,"sma_120":9801.17},{"date":"2026-06-08","open":10013,"high":10028,"low":9750,"close":9797,"volume":75920,"rsi_14":45.49,"sma_20":10105.65,"sma_60":9906.7,"sma_120":9802.77},{"date":"2026-06-09","open":10048,"high":10048,"low":9682,"close":9730,"volume":66425,"rsi_14":49.32,"sma_20":10116.5,"sma_60":9908.34,"sma_120":9804.2},{"date":"2026-06-10","open":9700,"high":9815,"low":9700,"close":9759,"volume":46979,"rsi_14":49.71,"sma_20":10124.2,"sma_60":9911.64,"sma_120":9805.52},{"date":"2026-06-11","open":9418,"high":9788,"low":9418,"close":9725,"volume":36164,"rsi_14":49.33,"sma_20":10125.25,"sma_60":9913.02,"sma_120":9806.99},{"date":"2026-06-12","open":9730,"high":9912,"low":9730,"close":9903,"volume":29538,"rsi_14":54.57,"sma_20":10131.75,"sma_60":9916.6,"sma_120":9810.23},{"date":"2026-06-15","open":10043,"high":10043,"low":9912,"close":9994,"volume":75824,"rsi_14":52.02,"sma_20":10131.85,"sma_60":9920.38,"sma_120":9813.22},{"date":"2026-06-16","open":9999,"high":10115,"low":9985,"close":10018,"volume":59413,"rsi_14":55.43,"sma_20":10131.25,"sma_60":9924.81,"sma_120":9817.35},{"date":"2026-06-17","open":10018,"high":10038,"low":9956,"close":10013,"volume":49972,"rsi_14":57.75,"sma_20":10139.7,"sma_60":9929.58,"sma_120":9821.81},{"date":"2026-06-18","open":10022,"high":10071,"low":10022,"close":10047,"volume":57910,"rsi_14":60.24,"sma_20":10148.95,"sma_60":9934.52,"sma_120":9825.83},{"date":"2026-06-19","open":9957,"high":10124,"low":9947,"close":10028,"volume":90000,"rsi_14":59.38,"sma_20":10163.6,"sma_60":9943.76,"sma_120":9831.11},{"date":"2026-06-22","open":10130,"high":10130,"low":10023,"close":10120,"volume":74691,"rsi_14":58.04,"sma_20":10176.75,"sma_60":9952.77,"sma_120":9835.62},{"date":"2026-06-23","open":10119,"high":10139,"low":10037,"close":10057,"volume":44038,"rsi_14":44.62,"sma_20":10183.05,"sma_60":9959.53,"sma_120":9838.43},{"date":"2026-06-24","open":10096,"high":10096,"low":9946,"close":10086,"volume":63645,"rsi_14":48.65,"sma_20":10194.45,"sma_60":9965.8,"sma_120":9842.01},{"date":"2026-06-25","open":10378,"high":10378,"low":10082,"close":10110,"volume":79208,"rsi_14":41.94,"sma_20":10210.3,"sma_60":9972.71,"sma_120":9846.23},{"date":"2026-06-26","open":10166,"high":10166,"low":9830,"close":9864,"volume":80582,"rsi_14":54.65,"sma_20":10220.5,"sma_60":9980.19,"sma_120":9849.55},{"date":"2026-06-29","open":10067,"high":10067,"low":9939,"close":10003,"volume":58171,"rsi_14":62.12,"sma_20":10226.75,"sma_60":9984.71,"sma_120":9854.66},{"date":"2026-06-30","open":10120,"high":10125,"low":10017,"close":10111,"volume":25500,"rsi_14":65.91,"sma_20":10237.0,"sma_60":9990.73,"sma_120":9861.09},{"date":"2026-07-01","open":10111,"high":10160,"low":10087,"close":10091,"volume":47343,"rsi_14":67.18,"sma_20":10232.4,"sma_60":9997.02,"sma_120":9866.5},{"date":"2026-07-02","open":10091,"high":10091,"low":9974,"close":10013,"volume":60788,"rsi_14":50.44,"sma_20":10227.0,"sma_60":10001.28,"sma_120":9870.92},{"date":"2026-07-03","open":9898,"high":9916,"low":9787,"close":9791,"volume":66389,"rsi_14":43.14,"sma_20":10207.7,"sma_60":10009.98,"sma_120":9874.3},{"date":"2026-07-06","open":9791,"high":9820,"low":9686,"close":9723,"volume":54911,"rsi_14":37.86,"sma_20":10203.7,"sma_60":10018.33,"sma_120":9877.02},{"date":"2026-07-07","open":9892,"high":9892,"low":9606,"close":9703,"volume":50542,"rsi_14":37.19,"sma_20":10202.15,"sma_60":10024.23,"sma_120":9879.69},{"date":"2026-07-08","open":9703,"high":9708,"low":9504,"close":9504,"volume":31826,"rsi_14":27.61,"sma_20":10188.85,"sma_60":10028.67,"sma_120":9880.73},{"date":"2026-07-09","open":9505,"high":9636,"low":9505,"close":9631,"volume":36188,"rsi_14":30.72,"sma_20":10183.8,"sma_60":10034.85,"sma_120":9882.77},{"date":"2026-07-10","open":9631,"high":9671,"low":9592,"close":9592,"volume":46100,"rsi_14":29.88,"sma_20":10167.6,"sma_60":10039.5,"sma_120":9883.56},{"date":"2026-07-13","open":9592,"high":9728,"low":9592,"close":9694,"volume":43180,"rsi_14":38.0,"sma_20":10157.15,"sma_60":10045.15,"sma_120":9884.61},{"date":"2026-07-14","open":9601,"high":9606,"low":9422,"close":9558,"volume":30670,"rsi_14":32.32,"sma_20":10138.45,"sma_60":10047.83,"sma_120":9884.69},{"date":"2026-07-15","open":10063,"high":10063,"low":9563,"close":9635,"volume":25696,"rsi_14":35.17,"sma_20":10124.0,"sma_60":10051.03,"sma_120":9884.47},{"date":"2026-07-16","open":9519,"high":9630,"low":9519,"close":9587,"volume":22697,"rsi_14":38.02,"sma_20":10105.3,"sma_60":10053.32,"sma_120":9884.57},{"date":"2026-07-20","open":9586,"high":9600,"low":9421,"close":9480,"volume":17121,"rsi_14":33.07,"sma_20":10076.9,"sma_60":10053.28,"sma_120":9884.91},{"date":"2026-07-21","open":9660,"high":9660,"low":9392,"close":9451,"volume":54167,"rsi_14":26.14,"sma_20":10047.5,"sma_60":10052.68,"sma_120":9885.42},{"date":"2026-07-22","open":10083,"high":10083,"low":9471,"close":9509,"volume":29633,"rsi_14":30.12,"sma_20":10024.3,"sma_60":10052.83,"sma_120":9885.73},{"date":"2026-07-23","open":9509,"high":9573,"low":9451,"close":9524,"volume":32832,"rsi_14":33.05,"sma_20":10000.4,"sma_60":10052.67,"sma_120":9886.17},{"date":"2026-07-24","open":9170,"high":9519,"low":9170,"close":9456,"volume":31883,"rsi_14":34.67,"sma_20":9971.75,"sma_60":10051.42,"sma_120":9887.45},{"date":"2026-07-27","open":9481,"high":9481,"low":9339,"close":9446,"volume":34418,"rsi_14":36.62,"sma_20":9950.0,"sma_60":10048.47,"sma_120":9887.71},{"date":"2026-07-28","open":9432,"high":9432,"low":9287,"close":9306,"volume":37719,"rsi_14":32.77,"sma_20":9919.25,"sma_60":10042.03,"sma_120":9887.89},{"date":"2026-07-29","open":9305,"high":9305,"low":9101,"close":9233,"volume":40398,"rsi_14":33.77,"sma_20":9874.5,"sma_60":10032.35,"sma_120":9887.79},{"date":"2026-07-30","open":8969,"high":9027,"low":8811,"close":8939,"volume":38114,"rsi_14":19.62,"sma_20":9815.75,"sma_60":10015.88,"sma_120":9885.35},{"date":"2026-07-31","open":8959,"high":9057,"low":8949,"close":8983,"volume":80284,"rsi_14":22.93,"sma_20":9763.25,"sma_60":10006.95,"sma_120":9883.82},{"date":"2026-08-03","open":8982,"high":9061,"low":8948,"close":8968,"volume":20185,"rsi_14":16.13,"sma_20":9716.25,"sma_60":10002.5,"sma_120":9881.06},{"date":"2026-08-04","open":9361,"high":9361,"low":8988,"close":9135,"volume":26527,"rsi_14":29.13,"sma_20":9681.25,"sma_60":9996.87,"sma_120":9880.61},{"date":"2026-08-05","open":9410,"high":9410,"low":9185,"close":9194,"volume":40601,"rsi_14":28.0,"sma_20":9650.25,"sma_60":9989.63,"sma_120":9880.34},{"date":"2026-08-06","open":9300,"high":9305,"low":9232,"close":9262,"volume":45804,"rsi_14":33.07,"sma_20":9633.0,"sma_60":9982.02,"sma_120":9881.06},{"date":"2026-08-07","open":9264,"high":9279,"low":9194,"close":9194,"volume":24206,"rsi_14":34.15,"sma_20":9605.75,"sma_60":9971.6,"sma_120":9879.29},{"date":"2026-08-10","open":9139,"high":9277,"low":9134,"close":9277,"volume":27395,"rsi_14":42.54,"sma_20":9530.65,"sma_60":9875.45,"sma_120":9832.29},{"date":"2026-08-11","open":9124,"high":9187,"low":9094,"close":9164,"volume":44382,"rsi_14":35.83,"sma_20":9503.65,"sma_60":9863.03,"sma_120":9829.74},{"date":"2026-08-12","open":9208,"high":9208,"low":9076,"close":9125,"volume":33368,"rsi_14":33.94,"sma_20":9481.6,"sma_60":9849.32,"sma_120":9827.35},{"date":"2026-08-13","open":9126,"high":9199,"low":9126,"close":9189,"volume":28946,"rsi_14":39.22,"sma_20":9458.85,"sma_60":9839.75,"sma_120":9825.3},{"date":"2026-08-14","open":9310,"high":9310,"low":9212,"close":9257,"volume":36650,"rsi_14":42.74,"sma_20":9442.05,"sma_60":9831.03,"sma_120":9823.42},{"date":"2026-08-18","open":9253,"high":9253,"low":9110,"close":9130,"volume":39709,"rsi_14":43.16,"sma_20":9424.2,"sma_60":9820.55,"sma_120":9820.31},{"date":"2026-08-19","open":9237,"high":9237,"low":8776,"close":8958,"volume":43716,"rsi_14":40.07,"sma_20":9399.1,"sma_60":9806.82,"sma_120":9816.5},{"date":"2026-08-20","open":8959,"high":9198,"low":8944,"close":9027,"volume":54286,"rsi_14":53.81,"sma_20":9374.5,"sma_60":9793.05,"sma_120":9811.86},{"date":"2026-08-21","open":8753,"high":8944,"low":8753,"close":8924,"volume":37307,"rsi_14":47.58,"sma_20":9343.9,"sma_60":9778.73,"sma_120":9806.7},{"date":"2026-08-24","open":9192,"high":9192,"low":8820,"close":8870,"volume":26525,"rsi_14":46.09,"sma_20":9314.05,"sma_60":9764.55,"sma_120":9802.1},{"date":"2026-08-25","open":8872,"high":8900,"low":8773,"close":8900,"volume":14238,"rsi_14":39.47,"sma_20":9286.2,"sma_60":9751.45,"sma_120":9798.28},{"date":"2026-08-26","open":9115,"high":9115,"low":8899,"close":8978,"volume":24875,"rsi_14":40.52,"sma_20":9269.5,"sma_60":9737.8,"sma_120":9793.09},{"date":"2026-08-27","open":9306,"high":9306,"low":8929,"close":8988,"volume":73528,"rsi_14":37.27,"sma_20":9257.0,"sma_60":9723.82,"sma_120":9787.31},{"date":"2026-08-28","open":9059,"high":9074,"low":8989,"close":8989,"volume":14107,"rsi_14":36.61,"sma_20":9255.0,"sma_60":9703.77,"sma_120":9780.7},{"date":"2026-08-31","open":8960,"high":8960,"low":8871,"close":8880,"volume":20528,"rsi_14":30.78,"sma_20":9162.95,"sma_60":9590.33,"sma_120":9724.11},{"date":"2026-09-01","open":8860,"high":8874,"low":8810,"close":8840,"volume":32739,"rsi_14":33.13,"sma_20":9156.45,"sma_60":9568.02,"sma_120":9717.21},{"date":"2026-09-02","open":8960,"high":8960,"low":8776,"close":8796,"volume":23607,"rsi_14":32.96,"sma_20":9139.3,"sma_60":9551.1,"sma_120":9708.65},{"date":"2026-09-03","open":8960,"high":8965,"low":8801,"close":8806,"volume":34604,"rsi_14":29.04,"sma_20":9119.7,"sma_60":9535.48,"sma_120":9700.0},{"date":"2026-09-04","open":8800,"high":8879,"low":8800,"close":8820,"volume":11444,"rsi_14":24.54,"sma_20":9097.35,"sma_60":9519.62,"sma_120":9692.06},{"date":"2026-09-07","open":8821,"high":8826,"low":8722,"close":8776,"volume":59547,"rsi_14":27.17,"sma_20":9076.25,"sma_60":9503.58,"sma_120":9683.07},{"date":"2026-09-08","open":8960,"high":8960,"low":8771,"close":8806,"volume":54165,"rsi_14":37.91,"sma_20":9052.4,"sma_60":9485.05,"sma_120":9673.92},{"date":"2026-09-09","open":8761,"high":8766,"low":8691,"close":8721,"volume":29070,"rsi_14":26.48,"sma_20":9030.0,"sma_60":9465.27,"sma_120":9664.23},{"date":"2026-09-10","open":8721,"high":8721,"low":8617,"close":8632,"volume":45123,"rsi_14":27.06,"sma_20":9005.1,"sma_60":9443.58,"sma_120":9653.91},{"date":"2026-09-11","open":8613,"high":8613,"low":8549,"close":8583,"volume":28137,"rsi_14":27.23,"sma_20":8974.5,"sma_60":9421.15,"sma_120":9643.39},{"date":"2026-09-14","open":8499,"high":8499,"low":8411,"close":8430,"volume":35259,"rsi_14":21.32,"sma_20":8936.9,"sma_60":9396.97,"sma_120":9632.08},{"date":"2026-09-15","open":8405,"high":8503,"low":8405,"close":8503,"volume":24326,"rsi_14":20.74,"sma_20":8909.5,"sma_60":9372.67,"sma_120":9622.84},{"date":"2026-09-16","open":8509,"high":8651,"low":8509,"close":8577,"volume":9146,"rsi_14":27.7,"sma_20":8894.5,"sma_60":9349.78,"sma_120":9614.19},{"date":"2026-09-17","open":8577,"high":8728,"low":8577,"close":8719,"volume":29749,"rsi_14":39.55,"sma_20":8883.3,"sma_60":9330.35,"sma_120":9606.17},{"date":"2026-09-18","open":8920,"high":8920,"low":8788,"close":8851,"volume":38374,"rsi_14":53.3,"sma_20":8884.05,"sma_60":9312.7,"sma_120":9598.78},{"date":"2026-09-21","open":9209,"high":9209,"low":8822,"close":8831,"volume":55593,"rsi_14":54.49,"sma_20":8886.5,"sma_60":9294.32,"sma_120":9591.33},{"date":"2026-09-22","open":9111,"high":9111,"low":8724,"close":8733,"volume":33446,"rsi_14":51.32,"sma_20":8882.5,"sma_60":9276.67,"sma_120":9584.57},{"date":"2026-09-23","open":8704,"high":8792,"low":8685,"close":8792,"volume":15841,"rsi_14":53.77,"sma_20":8877.5,"sma_60":9259.45,"sma_120":9576.54},{"date":"2026-09-28","open":8793,"high":8793,"low":8533,"close":8582,"volume":38348,"rsi_14":43.51,"sma_20":8861.25,"sma_60":9236.85,"sma_120":9566.55},{"date":"2026-09-29","open":8670,"high":8675,"low":8610,"close":8620,"volume":17479,"rsi_14":40.47,"sma_20":8838.25,"sma_60":9212.33,"sma_120":9555.73},{"date":"2026-09-30","open":8560,"high":8770,"low":8560,"close":8600,"volume":19799,"rsi_14":38.43,"sma_20":8819.75,"sma_60":9188.78,"sma_120":9544.41},{"date":"2026-10-01","open":8505,"high":8620,"low":8505,"close":8620,"volume":17990,"rsi_14":42.15,"sma_20":8804.25,"sma_60":9167.62,"sma_120":9536.51},{"date":"2026-10-02","open":8620,"high":8670,"low":8560,"close":8580,"volume":39491,"rsi_14":43.97,"sma_20":8789.0,"sma_60":9146.93,"sma_120":9528.68},{"date":"2026-10-06","open":8580,"high":8605,"low":8565,"close":8580,"volume":23606,"rsi_14":49.75,"sma_20":8708.2,"sma_60":9044.32,"sma_120":9477.08},{"date":"2026-10-07","open":8580,"high":8580,"low":8485,"close":8525,"volume":32052,"rsi_14":50.45,"sma_20":8693.3,"sma_60":9027.95,"sma_120":9468.71},{"date":"2026-10-08","open":8530,"high":8530,"low":8435,"close":8435,"volume":41246,"rsi_14":42.42,"sma_20":8676.15,"sma_60":9007.98,"sma_120":9459.38},{"date":"2026-10-12","open":8435,"high":8520,"low":8405,"close":8425,"volume":12966,"rsi_14":37.43,"sma_20":8657.0,"sma_60":8988.5,"sma_120":9449.54},{"date":"2026-10-13","open":8325,"high":8390,"low":8325,"close":8370,"volume":63715,"rsi_14":24.59,"sma_20":8639.3,"sma_60":8966.4,"sma_120":9438.87},{"date":"2026-10-14","open":8220,"high":8440,"low":8220,"close":8410,"volume":10503,"rsi_14":15.47,"sma_20":8628.05,"sma_60":8947.22,"sma_120":9428.21},{"date":"2026-10-15","open":8325,"high":8495,"low":8325,"close":8480,"volume":49182,"rsi_14":23.08,"sma_20":8622.8,"sma_60":8927.92,"sma_120":9417.73},{"date":"2026-10-16","open":8480,"high":8575,"low":8480,"close":8505,"volume":38751,"rsi_14":28.72,"sma_20":8622.25,"sma_60":8909.83,"sma_120":9407.41},{"date":"2026-10-19","open":8505,"high":8505,"low":8310,"close":8390,"volume":20073,"rsi_14":19.35,"sma_20":8612.3,"sma_60":8891.6,"sma_120":9395.89},{"date":"2026-10-20","open":8390,"high":8390,"low":8255,"close":8320,"volume":29698,"rsi_14":23.52,"sma_20":8595.1,"sma_60":8872.7,"sma_120":9383.76},{"date":"2026-10-21","open":8265,"high":8430,"low":8265,"close":8370,"volume":15389,"rsi_14":31.06,"sma_20":8573.2,"sma_60":8853.67,"sma_120":9371.92},{"date":"2026-10-22","open":8400,"high":8460,"low":8335,"close":8350,"volume":24286,"rsi_14":31.06,"sma_20":8543.65,"sma_60":8834.05,"sma_120":9359.62},{"date":"2026-10-23","open":8340,"high":8430,"low":8340,"close":8430,"volume":11648}],"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 엔비디아미국채커버드콜밸런스(합성)","phase":"above-fold","symbol_resolved":true}