{"status":"ok","report":{"price_analysis":{"current":6850.0,"change_1d":0.8,"change_7d":-0.6,"change_30d":-1.4,"high_30d":7055.0,"low_30d":6700.0,"position_in_range":42.0,"support":6735.5,"resistance":7019.5},"summary":"TIGER 미국소비트렌드액티브(0015K0)은(는) Mirae Asset US Consumer Trend 지수 (PR)를 추종하는 ETF입니다, 순자산 51.7억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.9로 중립 구간입니다. MACD(-34.91)가 시그널선(-43.99)을 상회합니다(골든크로스). 현재가가 SMA20(6851)과 SMA60(7038) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6739~6963 (현재 위치 50%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 51","rsi_14":50.94339622641509,"macd":-34.90972015693205,"macd_signal":-43.993860363283815,"sma_20":6851.0,"sma_60":7037.866666666667,"bb_upper":6963.454435217113,"bb_lower":6738.545564782887,"atr_14":76.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 932.00. 30일 누적: 외국인 0.00, 기관 -4841.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":932.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":605.0,"retail_net":-605.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":36.0,"retail_net":-36.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":85.0,"retail_net":-85.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":213.0,"retail_net":-213.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1562.0,"retail_net":1562.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-132.0,"retail_net":132.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2453.0,"retail_net":2453.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1057.0,"retail_net":-1057.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-253.0,"retail_net":253.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-748.0,"retail_net":748.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-217.0,"retail_net":217.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-811.0,"retail_net":811.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":148.0,"retail_net":-148.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-158.0,"retail_net":158.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-319.0,"retail_net":319.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-152.0,"retail_net":152.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-7.0,"retail_net":7.0},"d3":{"foreign_net":0,"institution_net":634.0,"retail_net":-634.0},"d7":{"foreign_net":0,"institution_net":-762.0,"retail_net":762.0},"d14":{"foreign_net":0,"institution_net":-2178.0,"retail_net":2178.0},"d30":{"foreign_net":0,"institution_net":-4841.0,"retail_net":4841.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":56,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.9,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.4,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6887,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.69,"summary":"배당수익률 0.69%","metrics":[{"name":"배당수익률","value":0.69,"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":"2026-10-23T21:59:31.582857+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Mirae Asset US Consumer Trend 지수 (PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.79,"aum":700000000.0,"aum_display":"51.7억","dividend_yield":null,"tracking_error":12.39,"holdings":[{"ticker":"","name":"AMER SPORTS INC","weight":null},{"ticker":"","name":"ATOUR LIFESTYLE HOLDINGS-ADR","weight":null},{"ticker":"","name":"BLOCK INC","weight":null},{"ticker":"","name":"KONTOOR BRANDS INC","weight":null},{"ticker":"","name":"NETFLIX INC","weight":null},{"ticker":"","name":"ROBINHOOD MARKETS INC - A","weight":null},{"ticker":"","name":"ESTEE LAUDER COMPANIES-CL A","weight":null},{"ticker":"","name":"TJX COMPANIES INC","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING-SP ADR","weight":null},{"ticker":"","name":"STARBUCKS CORP","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":6850.0,"change_pct":0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-18","close":9934.8037},{"date":"2025-02-19","close":9929.834},{"date":"2025-02-20","close":9721.0986},{"date":"2025-02-21","close":9457.6943},{"date":"2025-02-24","close":9109.8027},{"date":"2025-02-25","close":9010.4053},{"date":"2025-02-26","close":8856.3379},{"date":"2025-02-27","close":9040.2246},{"date":"2025-02-28","close":8920.9473},{"date":"2025-03-04","close":8891.1279},{"date":"2025-03-05","close":8667.4824},{"date":"2025-03-06","close":8677.4229},{"date":"2025-03-07","close":8384.1992},{"date":"2025-03-10","close":8254.9824},{"date":"2025-03-11","close":7917.0298},{"date":"2025-03-12","close":7907.0898},{"date":"2025-03-13","close":7902.1201},{"date":"2025-03-14","close":7867.3311},{"date":"2025-03-17","close":7912.0601},{"date":"2025-03-18","close":8155.5845},{"date":"2025-03-19","close":8061.1562},{"date":"2025-03-20","close":8344.4404},{"date":"2025-03-21","close":8304.6807},{"date":"2025-03-24","close":8428.9277},{"date":"2025-03-25","close":8543.2354},{"date":"2025-03-26","close":8508.4463},{"date":"2025-03-27","close":8349.4102},{"date":"2025-03-28","close":8259.9521},{"date":"2025-03-31","close":7941.8794},{"date":"2025-04-01","close":7921.9995},{"date":"2025-04-02","close":7991.5781},{"date":"2025-04-03","close":7902.1201},{"date":"2025-04-04","close":7385.252},{"date":"2025-04-07","close":6937.9619},{"date":"2025-04-08","close":7385.252},{"date":"2025-04-09","close":7156.6372},{"date":"2025-04-10","close":7658.5957},{"date":"2025-04-11","close":7454.8301},{"date":"2025-04-14","close":7464.77},{"date":"2025-04-15","close":7335.5527},{"date":"2025-04-16","close":7325.6133},{"date":"2025-04-17","close":7330.583},{"date":"2025-04-18","close":7494.5894},{"date":"2025-04-21","close":7315.6733},{"date":"2025-04-22","close":7226.2153},{"date":"2025-04-23","close":7539.3184},{"date":"2025-04-24","close":7574.1074},{"date":"2025-04-25","close":7822.6021},{"date":"2025-04-28","close":7872.3008},{"date":"2025-04-29","close":7872.3008},{"date":"2025-04-30","close":7757.9932},{"date":"2025-05-02","close":7827.5718},{"date":"2025-05-07","close":7698.3545},{"date":"2025-05-08","close":7792.7827},{"date":"2025-05-09","close":7753.0234},{"date":"2025-05-12","close":7877.2705},{"date":"2025-05-13","close":8145.6445},{"date":"2025-05-14","close":8259.9521},{"date":"2025-05-15","close":8125.7651},{"date":"2025-05-16","close":8120.7949},{"date":"2025-05-19","close":8095.9458},{"date":"2025-05-20","close":8160.5542},{"date":"2025-05-21","close":8086.0059},{"date":"2025-05-22","close":7907.0898},{"date":"2025-05-23","close":7807.6924},{"date":"2025-05-26","close":7807.6924},{"date":"2025-05-27","close":7857.3911},{"date":"2025-05-28","close":7951.8188},{"date":"2025-05-29","close":8160.5542},{"date":"2025-05-30","close":7921.9995},{"date":"2025-06-02","close":7956.7891},{"date":"2025-06-04","close":8071.0962},{"date":"2025-06-05","close":7986.6079},{"date":"2025-06-09","close":8021.3975},{"date":"2025-06-10","close":8026.3672},{"date":"2025-06-11","close":8090.9756},{"date":"2025-06-12","close":7991.5781},{"date":"2025-06-13","close":7921.9995},{"date":"2025-06-16","close":7921.9995},{"date":"2025-06-17","close":8006.4878},{"date":"2025-06-18","close":8046.2466},{"date":"2025-06-19","close":8081.0361},{"date":"2025-06-20","close":8046.2466},{"date":"2025-06-23","close":8100.9155},{"date":"2025-06-24","close":8200.3135},{"date":"2025-06-25","close":8215.2227},{"date":"2025-06-26","close":8105.8853},{"date":"2025-06-27","close":8175.4639},{"date":"2025-06-30","close":8240.0723},{"date":"2025-07-01","close":8284.8018},{"date":"2025-07-02","close":8205.2832},{"date":"2025-07-03","close":8180.4336},{"date":"2025-07-04","close":8195.3438},{"date":"2025-07-07","close":8200.3135},{"date":"2025-07-08","close":8245.042},{"date":"2025-07-09","close":8195.3438},{"date":"2025-07-10","close":8334.5},{"date":"2025-07-11","close":8389.1689},{"date":"2025-07-14","close":8254.9824},{"date":"2025-07-15","close":8384.1992},{"date":"2025-07-16","close":8349.4102},{"date":"2025-07-17","close":8404.0791},{"date":"2025-07-18","close":8498.5068},{"date":"2025-07-21","close":8538.2656},{"date":"2025-07-22","close":8523.3555},{"date":"2025-07-23","close":8533.2959},{"date":"2025-07-24","close":8518.3857},{"date":"2025-07-25","close":8443.8379},{"date":"2025-07-28","close":8448.8076},{"date":"2025-07-29","close":8538.2656},{"date":"2025-07-30","close":8423.958},{"date":"2025-07-31","close":8538.2656},{"date":"2025-08-01","close":8473.6572},{"date":"2025-08-04","close":8250.0117},{"date":"2025-08-05","close":8433.8984},{"date":"2025-08-06","close":8324.5605},{"date":"2025-08-07","close":8438.8682},{"date":"2025-08-08","close":8443.8379},{"date":"2025-08-11","close":8428.9277},{"date":"2025-08-12","close":8369.2891},{"date":"2025-08-13","close":8478.627},{"date":"2025-08-14","close":8612.8135},{"date":"2025-08-18","close":8602.874},{"date":"2025-08-19","close":8677.4229},{"date":"2025-08-20","close":8568.085},{"date":"2025-08-21","close":8548.2051},{"date":"2025-08-22","close":8463.7178},{"date":"2025-08-25","close":8672.4521},{"date":"2025-08-26","close":8597.9043},{"date":"2025-08-27","close":8647.6035},{"date":"2025-08-28","close":8632.6934},{"date":"2025-08-29","close":8632.6934},{"date":"2025-09-01","close":8652.5732},{"date":"2025-09-02","close":8672.4521},{"date":"2025-09-03","close":8558.1455},{"date":"2025-09-04","close":8617.7842},{"date":"2025-09-05","close":8712.2119},{"date":"2025-09-08","close":8776.8203},{"date":"2025-09-09","close":8747.001},{"date":"2025-09-10","close":8821.5488},{"date":"2025-09-11","close":8727.1211},{"date":"2025-09-12","close":8811.6094},{"date":"2025-09-15","close":8702.2715},{"date":"2025-09-16","close":8747.001},{"date":"2025-09-17","close":8742.0312},{"date":"2025-09-18","close":8886.1572},{"date":"2025-09-19","close":8915.9766},{"date":"2025-09-22","close":8925.917},{"date":"2025-09-23","close":8836.459},{"date":"2025-09-24","close":8766.8809},{"date":"2025-09-25","close":8771.8506},{"date":"2025-09-26","close":8632.6934},{"date":"2025-09-29","close":8692.332},{"date":"2025-09-30","close":8791.7295},{"date":"2025-10-01","close":8677.4229},{"date":"2025-10-02","close":8667.4824},{"date":"2025-10-10","close":8861.3086},{"date":"2025-10-13","close":8642.6328},{"date":"2025-10-14","close":8573.0547},{"date":"2025-10-15","close":8607.8438},{"date":"2025-10-16","close":8587.9648},{"date":"2025-10-17","close":8433.8984},{"date":"2025-10-20","close":8533.2959},{"date":"2025-10-21","close":8632.6934},{"date":"2025-10-22","close":8672.4521},{"date":"2025-10-23","close":8597.9043},{"date":"2025-10-24","close":8697.3018},{"date":"2025-10-27","close":8771.8506},{"date":"2025-10-28","close":8821.5488},{"date":"2025-10-29","close":8796.6992},{"date":"2025-10-30","close":8637.6631},{"date":"2025-10-31","close":8558.1455},{"date":"2025-11-03","close":8558.1455},{"date":"2025-11-04","close":8498.5068},{"date":"2025-11-05","close":8379.2295},{"date":"2025-11-06","close":8423.958},{"date":"2025-11-07","close":8250.0117},{"date":"2025-11-10","close":8299.7109},{"date":"2025-11-11","close":8369.2891},{"date":"2025-11-12","close":8349.4102},{"date":"2025-11-13","close":8302.0},{"date":"2025-11-14","close":8041.2769},{"date":"2025-11-17","close":8087.9937},{"date":"2025-11-18","close":7847.4512},{"date":"2025-11-19","close":7951.8188},{"date":"2025-11-20","close":8095.9458},{"date":"2025-11-21","close":7772.9028},{"date":"2025-11-24","close":7907.0898},{"date":"2025-11-25","close":8086.0059},{"date":"2025-11-26","close":8240.0723},{"date":"2025-11-27","close":8240.0723},{"date":"2025-11-28","close":8339.4697},{"date":"2025-12-01","close":8339.4697},{"date":"2025-12-02","close":8344.4404},{"date":"2025-12-03","close":8384.1992},{"date":"2025-12-04","close":8433.8984},{"date":"2025-12-05","close":8508.4463},{"date":"2025-12-08","close":8463.7178},{"date":"2025-12-09","close":8438.8682},{"date":"2025-12-10","close":8448.8076},{"date":"2025-12-11","close":8478.627},{"date":"2025-12-12","close":8543.2354},{"date":"2025-12-15","close":8389.1689},{"date":"2025-12-16","close":8259.9521},{"date":"2025-12-17","close":8438.8682},{"date":"2025-12-18","close":8329.5303},{"date":"2025-12-19","close":8404.0791},{"date":"2025-12-22","close":8535.2832},{"date":"2025-12-23","close":8533.2959},{"date":"2025-12-24","close":8349.4102},{"date":"2025-12-26","close":8252.0},{"date":"2025-12-29","close":8270.0},{"date":"2025-12-30","close":8255.0},{"date":"2026-01-02","close":8235.0},{"date":"2026-01-05","close":8230.0},{"date":"2026-01-06","close":8315.0},{"date":"2026-01-07","close":8395.0},{"date":"2026-01-08","close":8375.0},{"date":"2026-01-09","close":8530.0},{"date":"2026-01-12","close":8510.0},{"date":"2026-01-13","close":8570.0},{"date":"2026-01-14","close":8690.0},{"date":"2026-01-15","close":8520.0},{"date":"2026-01-16","close":8545.0},{"date":"2026-01-19","close":8390.0},{"date":"2026-01-20","close":8355.0},{"date":"2026-01-21","close":8290.0},{"date":"2026-01-22","close":8255.0},{"date":"2026-01-23","close":8320.0},{"date":"2026-01-26","close":8220.0},{"date":"2026-01-27","close":8250.0},{"date":"2026-01-28","close":8150.0},{"date":"2026-01-29","close":8060.0},{"date":"2026-01-30","close":8050.0},{"date":"2026-02-02","close":7950.0},{"date":"2026-02-03","close":8105.0},{"date":"2026-02-04","close":7950.0},{"date":"2026-02-05","close":7950.0},{"date":"2026-02-06","close":7695.0},{"date":"2026-02-09","close":7820.0},{"date":"2026-02-10","close":7805.0},{"date":"2026-02-11","close":7840.0},{"date":"2026-02-12","close":7610.0},{"date":"2026-02-13","close":7385.0},{"date":"2026-02-19","close":7590.0},{"date":"2026-02-20","close":7560.0},{"date":"2026-02-23","close":7570.0},{"date":"2026-02-24","close":7440.0},{"date":"2026-02-25","close":7440.0},{"date":"2026-02-26","close":7435.0},{"date":"2026-02-27","close":7645.0},{"date":"2026-03-03","close":7595.0},{"date":"2026-03-04","close":7545.0},{"date":"2026-03-05","close":7635.0},{"date":"2026-03-06","close":7710.0},{"date":"2026-03-09","close":7475.0},{"date":"2026-03-10","close":7570.0},{"date":"2026-03-11","close":7525.0},{"date":"2026-03-12","close":7465.0},{"date":"2026-03-13","close":7410.0},{"date":"2026-03-16","close":7405.0},{"date":"2026-03-17","close":7425.0},{"date":"2026-03-18","close":7490.0},{"date":"2026-03-19","close":7385.0},{"date":"2026-03-20","close":7350.0},{"date":"2026-03-23","close":7180.0},{"date":"2026-03-24","close":7275.0},{"date":"2026-03-25","close":7220.0},{"date":"2026-03-26","close":7255.0},{"date":"2026-03-27","close":7170.0},{"date":"2026-03-30","close":7015.0},{"date":"2026-03-31","close":7135.0},{"date":"2026-04-01","close":7210.0},{"date":"2026-04-02","close":7185.0},{"date":"2026-04-03","close":7230.0},{"date":"2026-04-06","close":7200.0},{"date":"2026-04-07","close":7275.0},{"date":"2026-04-08","close":7280.0},{"date":"2026-04-09","close":7275.0},{"date":"2026-04-10","close":7370.0},{"date":"2026-04-13","close":7305.0},{"date":"2026-04-14","close":7445.0},{"date":"2026-04-15","close":7535.0},{"date":"2026-04-16","close":7665.0},{"date":"2026-04-17","close":7670.0},{"date":"2026-04-20","close":7685.0},{"date":"2026-04-21","close":7785.0},{"date":"2026-04-22","close":7665.0},{"date":"2026-04-23","close":7620.0},{"date":"2026-04-24","close":7600.0},{"date":"2026-04-27","close":7550.0},{"date":"2026-04-28","close":7510.0},{"date":"2026-04-29","close":7445.0},{"date":"2026-04-30","close":7480.0},{"date":"2026-05-04","close":7525.0},{"date":"2026-05-06","close":7445.0},{"date":"2026-05-07","close":7480.0},{"date":"2026-05-08","close":7615.0},{"date":"2026-05-11","close":7530.0},{"date":"2026-05-12","close":7465.0},{"date":"2026-05-13","close":7575.0},{"date":"2026-05-14","close":7525.0},{"date":"2026-05-15","close":7525.0},{"date":"2026-05-18","close":7490.0},{"date":"2026-05-19","close":7535.0},{"date":"2026-05-20","close":7490.0},{"date":"2026-05-21","close":7600.0},{"date":"2026-05-22","close":7705.0},{"date":"2026-05-26","close":7685.0},{"date":"2026-05-27","close":7635.0},{"date":"2026-05-28","close":7690.0},{"date":"2026-05-29","close":7830.0},{"date":"2026-06-01","close":7870.0},{"date":"2026-06-02","close":7770.0},{"date":"2026-06-04","close":7675.0},{"date":"2026-06-05","close":7795.0},{"date":"2026-06-08","close":7665.0},{"date":"2026-06-09","close":7540.0},{"date":"2026-06-10","close":7515.0},{"date":"2026-06-11","close":7545.0},{"date":"2026-06-12","close":7580.0},{"date":"2026-06-15","close":7660.0},{"date":"2026-06-16","close":7690.0},{"date":"2026-06-17","close":7665.0},{"date":"2026-06-18","close":7640.0},{"date":"2026-06-19","close":7640.0},{"date":"2026-06-22","close":7745.0},{"date":"2026-06-23","close":7440.0},{"date":"2026-06-24","close":7640.0},{"date":"2026-06-25","close":7780.0},{"date":"2026-06-26","close":7420.0},{"date":"2026-06-29","close":7665.0},{"date":"2026-06-30","close":7695.0},{"date":"2026-07-01","close":7695.0},{"date":"2026-07-02","close":7800.0},{"date":"2026-07-03","close":7830.0},{"date":"2026-07-06","close":7745.0},{"date":"2026-07-07","close":7620.0},{"date":"2026-07-08","close":7610.0},{"date":"2026-07-09","close":7560.0},{"date":"2026-07-10","close":7620.0},{"date":"2026-07-13","close":7525.0},{"date":"2026-07-14","close":7540.0},{"date":"2026-07-15","close":7505.0},{"date":"2026-07-16","close":7610.0},{"date":"2026-07-20","close":7475.0},{"date":"2026-07-21","close":7470.0},{"date":"2026-07-22","close":7420.0},{"date":"2026-07-23","close":7340.0},{"date":"2026-07-24","close":7175.0},{"date":"2026-07-27","close":7265.0},{"date":"2026-07-28","close":7260.0},{"date":"2026-07-29","close":7320.0},{"date":"2026-07-30","close":7270.0},{"date":"2026-07-31","close":7240.0},{"date":"2026-08-03","close":7260.0},{"date":"2026-08-04","close":7290.0},{"date":"2026-08-05","close":7290.0},{"date":"2026-08-06","close":7330.0},{"date":"2026-08-07","close":7335.0},{"date":"2026-08-10","close":7352.0},{"date":"2026-08-11","close":7335.0},{"date":"2026-08-12","close":7290.0},{"date":"2026-08-13","close":7275.0},{"date":"2026-08-14","close":7370.0},{"date":"2026-08-18","close":7200.0},{"date":"2026-08-19","close":7150.0},{"date":"2026-08-20","close":7330.0},{"date":"2026-08-21","close":7200.0},{"date":"2026-08-24","close":7105.0},{"date":"2026-08-25","close":7305.0},{"date":"2026-08-26","close":7300.0},{"date":"2026-08-27","close":7295.0},{"date":"2026-08-28","close":7110.0},{"date":"2026-08-31","close":7120.0},{"date":"2026-09-01","close":7040.0},{"date":"2026-09-02","close":6945.0},{"date":"2026-09-03","close":6920.0},{"date":"2026-09-04","close":7030.0},{"date":"2026-09-07","close":6935.0},{"date":"2026-09-08","close":6950.0},{"date":"2026-09-09","close":6790.0},{"date":"2026-09-10","close":6745.0},{"date":"2026-09-11","close":6720.0},{"date":"2026-09-14","close":6730.0},{"date":"2026-09-15","close":6900.0},{"date":"2026-09-16","close":6835.0},{"date":"2026-09-17","close":6965.0},{"date":"2026-09-18","close":6975.0},{"date":"2026-09-21","close":6955.0},{"date":"2026-09-22","close":6935.0},{"date":"2026-09-23","close":6880.0},{"date":"2026-09-28","close":6820.0},{"date":"2026-09-29","close":6765.0},{"date":"2026-09-30","close":6785.0},{"date":"2026-10-01","close":6810.0},{"date":"2026-10-02","close":6770.0},{"date":"2026-10-06","close":6835.0},{"date":"2026-10-07","close":6835.0},{"date":"2026-10-08","close":6780.0},{"date":"2026-10-12","close":6895.0},{"date":"2026-10-13","close":6905.0},{"date":"2026-10-14","close":6900.0},{"date":"2026-10-15","close":6895.0},{"date":"2026-10-16","close":6900.0},{"date":"2026-10-19","close":6890.0},{"date":"2026-10-20","close":6810.0},{"date":"2026-10-21","close":6860.0},{"date":"2026-10-22","close":6795.0},{"date":"2026-10-23","close":6830.0}],"chart_data":[{"date":"2025-02-18","open":9930,"high":9945,"low":9895,"close":9935,"volume":754157},{"date":"2025-02-19","open":9970,"high":9970,"low":9915,"close":9930,"volume":882036},{"date":"2025-02-20","open":9761,"high":9761,"low":9721,"close":9721,"volume":785740},{"date":"2025-02-21","open":9532,"high":9532,"low":9453,"close":9458,"volume":696736},{"date":"2025-02-24","open":9159,"high":9239,"low":9110,"close":9110,"volume":683207},{"date":"2025-02-25","open":9055,"high":9517,"low":8881,"close":9010,"volume":1217334},{"date":"2025-02-26","open":8941,"high":8941,"low":8856,"close":8856,"volume":430499},{"date":"2025-02-27","open":8911,"high":9040,"low":8911,"close":9040,"volume":636030},{"date":"2025-02-28","open":8965,"high":8965,"low":8856,"close":8921,"volume":518805},{"date":"2025-03-04","open":8911,"high":8911,"low":8796,"close":8891,"volume":566891},{"date":"2025-03-05","open":8732,"high":8732,"low":8667,"close":8667,"volume":507381},{"date":"2025-03-06","open":8737,"high":8747,"low":8667,"close":8677,"volume":735517},{"date":"2025-03-07","open":8926,"high":8926,"low":8379,"close":8384,"volume":435553},{"date":"2025-03-10","open":8320,"high":8360,"low":8255,"close":8255,"volume":452128},{"date":"2025-03-11","open":8255,"high":8255,"low":7838,"close":7917,"volume":503950},{"date":"2025-03-12","open":7917,"high":8007,"low":7907,"close":7907,"volume":552271},{"date":"2025-03-13","open":7982,"high":8052,"low":7902,"close":7902,"volume":593803},{"date":"2025-03-14","open":7897,"high":7971,"low":7867,"close":7867,"volume":402881},{"date":"2025-03-17","open":8032,"high":8032,"low":7907,"close":7912,"volume":56626},{"date":"2025-03-18","open":8101,"high":8171,"low":8101,"close":8156,"volume":2363},{"date":"2025-03-19","open":8061,"high":8080,"low":7991,"close":8061,"volume":132508},{"date":"2025-03-20","open":8349,"high":8364,"low":8259,"close":8344,"volume":8422},{"date":"2025-03-21","open":8350,"high":8350,"low":8305,"close":8305,"volume":7405},{"date":"2025-03-24","open":8410,"high":8429,"low":8305,"close":8429,"volume":71971},{"date":"2025-03-25","open":8458,"high":8563,"low":8458,"close":8543,"volume":1466},{"date":"2025-03-26","open":8458,"high":8528,"low":8458,"close":8508,"volume":1911},{"date":"2025-03-27","open":8324,"high":8369,"low":8274,"close":8349,"volume":40616},{"date":"2025-03-28","open":8246,"high":8315,"low":8246,"close":8260,"volume":3351},{"date":"2025-03-31","open":7997,"high":7997,"low":7902,"close":7942,"volume":51345},{"date":"2025-04-01","open":7952,"high":7952,"low":7893,"close":7922,"volume":4334},{"date":"2025-04-02","open":7987,"high":8042,"low":7937,"close":7992,"volume":2339},{"date":"2025-04-03","open":7992,"high":7992,"low":7823,"close":7902,"volume":410},{"date":"2025-04-04","open":7574,"high":7574,"low":7375,"close":7385,"volume":4924},{"date":"2025-04-07","open":7042,"high":7077,"low":6878,"close":6938,"volume":12696},{"date":"2025-04-08","open":7286,"high":7415,"low":7286,"close":7385,"volume":579},{"date":"2025-04-09","open":7172,"high":7172,"low":7032,"close":7157,"volume":16354},{"date":"2025-04-10","open":7604,"high":7753,"low":7604,"close":7659,"volume":10846},{"date":"2025-04-11","open":7425,"high":7455,"low":7256,"close":7455,"volume":11191},{"date":"2025-04-14","open":7460,"high":7490,"low":7445,"close":7465,"volume":366},{"date":"2025-04-15","open":7465,"high":7465,"low":7296,"close":7336,"volume":1142},{"date":"2025-04-16","open":7341,"high":7410,"low":7266,"close":7326,"volume":43440},{"date":"2025-04-17","open":7331,"high":7346,"low":7291,"close":7331,"volume":1619},{"date":"2025-04-18","open":7510,"high":7510,"low":7430,"close":7495,"volume":298},{"date":"2025-04-21","open":7440,"high":7440,"low":7291,"close":7316,"volume":370},{"date":"2025-04-22","open":7316,"high":7316,"low":7197,"close":7226,"volume":732},{"date":"2025-04-23","open":7260,"high":7553,"low":7260,"close":7539,"volume":200},{"date":"2025-04-24","open":7545,"high":7684,"low":7545,"close":7574,"volume":1623},{"date":"2025-04-25","open":7714,"high":7898,"low":7714,"close":7823,"volume":1674},{"date":"2025-04-28","open":8046,"high":8046,"low":7767,"close":7872,"volume":831},{"date":"2025-04-29","open":7872,"high":7951,"low":7832,"close":7872,"volume":3299},{"date":"2025-04-30","open":7907,"high":7907,"low":7753,"close":7758,"volume":492},{"date":"2025-05-02","open":7828,"high":8002,"low":7828,"close":7828,"volume":4552},{"date":"2025-05-07","open":7732,"high":7762,"low":7643,"close":7698,"volume":827},{"date":"2025-05-08","open":7704,"high":7838,"low":7704,"close":7793,"volume":4923},{"date":"2025-05-09","open":7848,"high":7848,"low":7743,"close":7753,"volume":243},{"date":"2025-05-12","open":7916,"high":7931,"low":7802,"close":7877,"volume":1303},{"date":"2025-05-13","open":8086,"high":8181,"low":8052,"close":8146,"volume":962},{"date":"2025-05-14","open":8196,"high":8290,"low":8146,"close":8260,"volume":3515},{"date":"2025-05-15","open":8260,"high":8260,"low":8126,"close":8126,"volume":296},{"date":"2025-05-16","open":8131,"high":8151,"low":8121,"close":8121,"volume":459},{"date":"2025-05-19","open":8146,"high":8191,"low":8096,"close":8096,"volume":4433},{"date":"2025-05-20","open":8146,"high":8191,"low":8146,"close":8161,"volume":214},{"date":"2025-05-21","open":8166,"high":8166,"low":8072,"close":8086,"volume":108},{"date":"2025-05-22","open":7902,"high":7912,"low":7833,"close":7907,"volume":954},{"date":"2025-05-23","open":7907,"high":7917,"low":7808,"close":7808,"volume":767},{"date":"2025-05-26","open":7868,"high":7912,"low":7808,"close":7808,"volume":212},{"date":"2025-05-27","open":7817,"high":7906,"low":7817,"close":7857,"volume":46},{"date":"2025-05-28","open":7927,"high":8027,"low":7927,"close":7952,"volume":953},{"date":"2025-05-29","open":8191,"high":8191,"low":8101,"close":8161,"volume":11664},{"date":"2025-05-30","open":7952,"high":7952,"low":7912,"close":7922,"volume":1249},{"date":"2025-06-02","open":8042,"high":8047,"low":7957,"close":7957,"volume":72},{"date":"2025-06-04","open":8195,"high":8195,"low":8001,"close":8071,"volume":611},{"date":"2025-06-05","open":8086,"high":8086,"low":7972,"close":7987,"volume":923},{"date":"2025-06-09","open":8056,"high":8100,"low":8016,"close":8021,"volume":2317},{"date":"2025-06-10","open":8259,"high":8259,"low":7956,"close":8026,"volume":1043},{"date":"2025-06-11","open":8156,"high":8166,"low":8062,"close":8091,"volume":2167},{"date":"2025-06-12","open":8096,"high":8136,"low":7987,"close":7992,"volume":133},{"date":"2025-06-13","open":7982,"high":7992,"low":7893,"close":7922,"volume":4200},{"date":"2025-06-16","open":7962,"high":7962,"low":7902,"close":7922,"volume":5043},{"date":"2025-06-17","open":8051,"high":8051,"low":7976,"close":8006,"volume":5674},{"date":"2025-06-18","open":8220,"high":8220,"low":7862,"close":8046,"volume":40606},{"date":"2025-06-19","open":8052,"high":8081,"low":8034,"close":8081,"volume":1896},{"date":"2025-06-20","open":8314,"high":8314,"low":7877,"close":8046,"volume":1073},{"date":"2025-06-23","open":8201,"high":8201,"low":8047,"close":8101,"volume":2978},{"date":"2025-06-24","open":8105,"high":8207,"low":8105,"close":8200,"volume":1826},{"date":"2025-06-25","open":8404,"high":8404,"low":8190,"close":8215,"volume":584},{"date":"2025-06-26","open":8201,"high":8201,"low":8072,"close":8106,"volume":3835},{"date":"2025-06-27","open":8245,"high":8245,"low":8145,"close":8175,"volume":1395},{"date":"2025-06-30","open":8254,"high":8254,"low":8205,"close":8240,"volume":3644},{"date":"2025-07-01","open":8216,"high":8285,"low":8176,"close":8285,"volume":12893},{"date":"2025-07-02","open":8056,"high":8210,"low":8056,"close":8205,"volume":1153},{"date":"2025-07-03","open":8205,"high":8205,"low":8170,"close":8180,"volume":1521},{"date":"2025-07-04","open":8180,"high":8314,"low":8180,"close":8195,"volume":672},{"date":"2025-07-07","open":8195,"high":8289,"low":8195,"close":8200,"volume":6690},{"date":"2025-07-08","open":8205,"high":8284,"low":8205,"close":8245,"volume":1639},{"date":"2025-07-09","open":8195,"high":8250,"low":8185,"close":8195,"volume":983},{"date":"2025-07-10","open":8201,"high":8334,"low":8201,"close":8334,"volume":3743},{"date":"2025-07-11","open":8334,"high":8389,"low":8284,"close":8389,"volume":11733},{"date":"2025-07-14","open":8390,"high":8390,"low":8241,"close":8255,"volume":1360},{"date":"2025-07-15","open":8259,"high":8419,"low":8259,"close":8384,"volume":2392},{"date":"2025-07-16","open":8299,"high":8369,"low":8294,"close":8349,"volume":556},{"date":"2025-07-17","open":8354,"high":8414,"low":8344,"close":8404,"volume":1437},{"date":"2025-07-18","open":8727,"high":8727,"low":8474,"close":8499,"volume":864},{"date":"2025-07-21","open":8518,"high":8553,"low":8513,"close":8538,"volume":215},{"date":"2025-07-22","open":8538,"high":8538,"low":8498,"close":8523,"volume":783},{"date":"2025-07-23","open":8389,"high":8737,"low":8384,"close":8533,"volume":31338},{"date":"2025-07-24","open":8438,"high":8558,"low":8379,"close":8518,"volume":31496},{"date":"2025-07-25","open":8429,"high":8444,"low":8365,"close":8444,"volume":749},{"date":"2025-07-28","open":8504,"high":8504,"low":8434,"close":8449,"volume":591},{"date":"2025-07-29","open":8518,"high":8538,"low":8518,"close":8538,"volume":1054},{"date":"2025-07-30","open":8450,"high":8463,"low":8374,"close":8424,"volume":467},{"date":"2025-07-31","open":8473,"high":8563,"low":8433,"close":8538,"volume":16313},{"date":"2025-08-01","open":8469,"high":8529,"low":8405,"close":8474,"volume":10621},{"date":"2025-08-04","open":8324,"high":8329,"low":8250,"close":8250,"volume":31458},{"date":"2025-08-05","open":8251,"high":8434,"low":8251,"close":8434,"volume":1962},{"date":"2025-08-06","open":8434,"high":8434,"low":8206,"close":8325,"volume":875},{"date":"2025-08-07","open":8390,"high":8509,"low":8390,"close":8439,"volume":4712},{"date":"2025-08-08","open":8439,"high":8509,"low":8439,"close":8444,"volume":4595},{"date":"2025-08-11","open":8439,"high":8454,"low":8380,"close":8429,"volume":368},{"date":"2025-08-12","open":8419,"high":8468,"low":8369,"close":8369,"volume":1773},{"date":"2025-08-13","open":8484,"high":8589,"low":8479,"close":8479,"volume":930},{"date":"2025-08-14","open":8479,"high":8623,"low":8479,"close":8613,"volume":1462},{"date":"2025-08-18","open":8612,"high":8612,"low":8215,"close":8603,"volume":1250},{"date":"2025-08-19","open":8603,"high":8697,"low":8603,"close":8677,"volume":5458},{"date":"2025-08-20","open":8677,"high":8677,"low":8468,"close":8568,"volume":5357},{"date":"2025-08-21","open":8568,"high":8568,"low":8513,"close":8548,"volume":630},{"date":"2025-08-22","open":8514,"high":8514,"low":8449,"close":8464,"volume":396},{"date":"2025-08-25","open":8588,"high":8692,"low":8578,"close":8672,"volume":2918},{"date":"2025-08-26","open":8672,"high":8672,"low":8533,"close":8598,"volume":995},{"date":"2025-08-27","open":8643,"high":8648,"low":8638,"close":8648,"volume":1313},{"date":"2025-08-28","open":8633,"high":8638,"low":8534,"close":8633,"volume":110},{"date":"2025-08-29","open":8579,"high":8673,"low":8579,"close":8633,"volume":97},{"date":"2025-09-01","open":8623,"high":8663,"low":8579,"close":8653,"volume":320},{"date":"2025-09-02","open":8583,"high":8697,"low":8583,"close":8672,"volume":496},{"date":"2025-09-03","open":8528,"high":8622,"low":8528,"close":8558,"volume":1041},{"date":"2025-09-04","open":8574,"high":8648,"low":8574,"close":8618,"volume":218},{"date":"2025-09-05","open":8677,"high":8712,"low":8677,"close":8712,"volume":648},{"date":"2025-09-08","open":8712,"high":8796,"low":8682,"close":8777,"volume":4549},{"date":"2025-09-09","open":8777,"high":8777,"low":8707,"close":8747,"volume":378},{"date":"2025-09-10","open":8773,"high":8842,"low":8763,"close":8822,"volume":1252},{"date":"2025-09-11","open":8821,"high":8821,"low":8642,"close":8727,"volume":576},{"date":"2025-09-12","open":8822,"high":8822,"low":8718,"close":8812,"volume":1014},{"date":"2025-09-15","open":8762,"high":8762,"low":8702,"close":8702,"volume":720},{"date":"2025-09-16","open":8727,"high":8836,"low":8727,"close":8747,"volume":908},{"date":"2025-09-17","open":8727,"high":8826,"low":8727,"close":8742,"volume":2330},{"date":"2025-09-18","open":8831,"high":8886,"low":8831,"close":8886,"volume":2177},{"date":"2025-09-19","open":8886,"high":8941,"low":8886,"close":8916,"volume":945},{"date":"2025-09-22","open":8916,"high":8931,"low":8866,"close":8926,"volume":765},{"date":"2025-09-23","open":8926,"high":8926,"low":8752,"close":8836,"volume":1639},{"date":"2025-09-24","open":8836,"high":8836,"low":8677,"close":8767,"volume":204},{"date":"2025-09-25","open":8757,"high":8777,"low":8687,"close":8772,"volume":173},{"date":"2025-09-26","open":8688,"high":8768,"low":8633,"close":8633,"volume":507},{"date":"2025-09-29","open":8632,"high":8707,"low":8632,"close":8692,"volume":196},{"date":"2025-09-30","open":8763,"high":8807,"low":8763,"close":8792,"volume":319},{"date":"2025-10-01","open":8662,"high":8836,"low":8662,"close":8677,"volume":1372},{"date":"2025-10-02","open":8677,"high":8796,"low":8642,"close":8667,"volume":1851},{"date":"2025-10-10","open":8926,"high":8926,"low":8772,"close":8861,"volume":2564},{"date":"2025-10-13","open":8862,"high":8862,"low":8370,"close":8643,"volume":21525},{"date":"2025-10-14","open":8642,"high":8732,"low":8538,"close":8573,"volume":1132},{"date":"2025-10-15","open":8574,"high":8643,"low":8569,"close":8608,"volume":1134},{"date":"2025-10-16","open":8607,"high":8634,"low":8568,"close":8588,"volume":1272},{"date":"2025-10-17","open":8554,"high":8554,"low":8429,"close":8434,"volume":745},{"date":"2025-10-20","open":8518,"high":8607,"low":8513,"close":8533,"volume":2559},{"date":"2025-10-21","open":8604,"high":8693,"low":8604,"close":8633,"volume":874},{"date":"2025-10-22","open":8637,"high":8732,"low":8622,"close":8672,"volume":615},{"date":"2025-10-23","open":8518,"high":8647,"low":8518,"close":8598,"volume":365},{"date":"2025-10-24","open":8662,"high":8762,"low":8657,"close":8697,"volume":173},{"date":"2025-10-27","open":8707,"high":8772,"low":8707,"close":8772,"volume":1666},{"date":"2025-10-28","open":8773,"high":8842,"low":8773,"close":8822,"volume":7597},{"date":"2025-10-29","open":8817,"high":8817,"low":8782,"close":8797,"volume":680},{"date":"2025-10-30","open":8713,"high":8713,"low":8638,"close":8638,"volume":2284},{"date":"2025-10-31","open":8637,"high":8637,"low":8558,"close":8558,"volume":907},{"date":"2025-11-03","open":8583,"high":8692,"low":8558,"close":8558,"volume":1671,"rsi_14":49.26,"sma_20":8658.65,"sma_60":8647.0,"sma_120":8409.23},{"date":"2025-11-04","open":8558,"high":8617,"low":8499,"close":8499,"volume":2757,"rsi_14":44.72,"sma_20":8644.0,"sma_60":8651.13,"sma_120":8415.11},{"date":"2025-11-05","open":8414,"high":8414,"low":8294,"close":8379,"volume":624,"rsi_14":40.78,"sma_20":8629.1,"sma_60":8650.23,"sma_120":8420.33},{"date":"2025-11-06","open":8354,"high":8438,"low":8289,"close":8424,"volume":31465,"rsi_14":49.56,"sma_20":8616.95,"sma_60":8651.9,"sma_120":8424.89},{"date":"2025-11-07","open":8215,"high":8250,"low":8120,"close":8250,"volume":879,"rsi_14":37.1,"sma_20":8586.4,"sma_60":8648.77,"sma_120":8425.77},{"date":"2025-11-10","open":8166,"high":8300,"low":8166,"close":8300,"volume":1905,"rsi_14":34.1,"sma_20":8569.25,"sma_60":8646.37,"sma_120":8426.1},{"date":"2025-11-11","open":8409,"high":8419,"low":8369,"close":8369,"volume":1951,"rsi_14":35.93,"sma_20":8559.05,"sma_60":8645.38,"sma_120":8428.13},{"date":"2025-11-12","open":8384,"high":8428,"low":8339,"close":8349,"volume":1540,"rsi_14":37.83,"sma_20":8546.15,"sma_60":8645.05,"sma_120":8430.04},{"date":"2025-11-13","open":8427,"high":8427,"low":8302,"close":8302,"volume":2139,"rsi_14":29.57,"sma_20":8531.7,"sma_60":8642.07,"sma_120":8431.74},{"date":"2025-11-14","open":8160,"high":8160,"low":7986,"close":8041,"volume":3071,"rsi_14":18.41,"sma_20":8512.1,"sma_60":8632.55,"sma_120":8430.75},{"date":"2025-11-17","open":8017,"high":8116,"low":7987,"close":8088,"volume":168,"rsi_14":18.2,"sma_20":8489.8,"sma_60":8623.95,"sma_120":8430.77},{"date":"2025-11-18","open":7981,"high":8011,"low":7847,"close":7847,"volume":2055,"rsi_14":15.34,"sma_20":8450.55,"sma_60":8610.12,"sma_120":8430.27},{"date":"2025-11-19","open":7863,"high":7962,"low":7863,"close":7952,"volume":305,"rsi_14":23.9,"sma_20":8414.5,"sma_60":8599.83,"sma_120":8431.48},{"date":"2025-11-20","open":8027,"high":8106,"low":8027,"close":8096,"volume":143,"rsi_14":33.21,"sma_20":8389.35,"sma_60":8592.28,"sma_120":8433.88},{"date":"2025-11-21","open":7823,"high":7823,"low":7753,"close":7773,"volume":440,"rsi_14":26.91,"sma_20":8343.1,"sma_60":8580.77,"sma_120":8433.17},{"date":"2025-11-24","open":7917,"high":7927,"low":7848,"close":7907,"volume":209,"rsi_14":33.33,"sma_20":8299.8,"sma_60":8568.0,"sma_120":8432.79},{"date":"2025-11-25","open":8081,"high":8091,"low":8007,"close":8086,"volume":462,"rsi_14":41.99,"sma_20":8263.0,"sma_60":8559.45,"sma_120":8432.17},{"date":"2025-11-26","open":8339,"high":8339,"low":8190,"close":8240,"volume":518,"rsi_14":45.27,"sma_20":8235.2,"sma_60":8552.67,"sma_120":8434.83},{"date":"2025-11-27","open":8265,"high":8339,"low":8240,"close":8240,"volume":808,"rsi_14":51.02,"sma_20":8217.7,"sma_60":8546.92,"sma_120":8437.58},{"date":"2025-11-28","open":8310,"high":8339,"low":8310,"close":8339,"volume":1942,"rsi_14":52.35,"sma_20":8209.15,"sma_60":8542.83,"sma_120":8440.22},{"date":"2025-12-01","open":8339,"high":8359,"low":8270,"close":8339,"volume":1087,"rsi_14":50.5,"sma_20":8200.6,"sma_60":8538.42,"sma_120":8443.56},{"date":"2025-12-02","open":8339,"high":8419,"low":8339,"close":8344,"volume":65,"rsi_14":51.2,"sma_20":8195.3,"sma_60":8533.75,"sma_120":8446.65},{"date":"2025-12-03","open":8379,"high":8384,"low":8379,"close":8384,"volume":11,"rsi_14":53.75,"sma_20":8197.95,"sma_60":8531.65,"sma_120":8450.03},{"date":"2025-12-04","open":8419,"high":8439,"low":8349,"close":8434,"volume":2348,"rsi_14":64.07,"sma_20":8200.85,"sma_60":8529.4,"sma_120":8453.3},{"date":"2025-12-05","open":8434,"high":8513,"low":8434,"close":8508,"volume":2418,"rsi_14":64.72,"sma_20":8216.2,"sma_60":8526.82,"sma_120":8458.02},{"date":"2025-12-08","open":8508,"high":8508,"low":8419,"close":8464,"volume":1277,"rsi_14":73.73,"sma_20":8226.85,"sma_60":8522.4,"sma_120":8462.94},{"date":"2025-12-09","open":8464,"high":8494,"low":8439,"close":8439,"volume":97,"rsi_14":70.27,"sma_20":8232.75,"sma_60":8518.07,"sma_120":8467.66},{"date":"2025-12-10","open":8404,"high":8494,"low":8374,"close":8449,"volume":951,"rsi_14":66.92,"sma_20":8240.15,"sma_60":8512.67,"sma_120":8471.75},{"date":"2025-12-11","open":8503,"high":8523,"low":8449,"close":8479,"volume":4822,"rsi_14":92.18,"sma_20":8251.55,"sma_60":8509.33,"sma_120":8475.76},{"date":"2025-12-12","open":8479,"high":8543,"low":8479,"close":8543,"volume":3469,"rsi_14":91.53,"sma_20":8279.1,"sma_60":8505.68,"sma_120":8480.02},{"date":"2025-12-15","open":8543,"high":8543,"low":8344,"close":8389,"volume":2708,"rsi_14":71.95,"sma_20":8296.6,"sma_60":8501.27,"sma_120":8483.28},{"date":"2025-12-16","open":8389,"high":8389,"low":8255,"close":8260,"volume":3056,"rsi_14":54.31,"sma_20":8319.6,"sma_60":8493.93,"sma_120":8485.01},{"date":"2025-12-17","open":8404,"high":8459,"low":8339,"close":8439,"volume":4845,"rsi_14":60.99,"sma_20":8346.4,"sma_60":8489.68,"sma_120":8487.4},{"date":"2025-12-18","open":8339,"high":8349,"low":8280,"close":8330,"volume":16107,"rsi_14":49.46,"sma_20":8360.5,"sma_60":8481.2,"sma_120":8488.75},{"date":"2025-12-19","open":8414,"high":8419,"low":8364,"close":8404,"volume":295,"rsi_14":53.27,"sma_20":8394.5,"sma_60":8473.47,"sma_120":8491.64},{"date":"2025-12-22","open":8409,"high":8538,"low":8409,"close":8535,"volume":419,"rsi_14":58.56,"sma_20":8428.4,"sma_60":8467.77,"sma_120":8495.05},{"date":"2025-12-23","open":8449,"high":8538,"low":8449,"close":8533,"volume":562,"rsi_14":56.92,"sma_20":8453.25,"sma_60":8463.53,"sma_120":8497.9},{"date":"2025-12-24","open":8528,"high":8528,"low":8344,"close":8349,"volume":502,"rsi_14":46.51,"sma_20":8461.1,"sma_60":8457.37,"sma_120":8498.84},{"date":"2025-12-26","open":8399,"high":8404,"low":8252,"close":8252,"volume":1792,"rsi_14":39.61,"sma_20":8461.7,"sma_60":8449.48,"sma_120":8499.62},{"date":"2025-12-29","open":8305,"high":8310,"low":8185,"close":8270,"volume":2683,"rsi_14":40.03,"sma_20":8455.7,"sma_60":8443.4,"sma_120":8500.35},{"date":"2025-12-30","open":8270,"high":8270,"low":8200,"close":8255,"volume":849,"rsi_14":40.36,"sma_20":8448.95,"sma_60":8436.07,"sma_120":8500.83},{"date":"2026-01-02","open":8180,"high":8240,"low":8180,"close":8235,"volume":1279,"rsi_14":39.22,"sma_20":8440.95,"sma_60":8426.75,"sma_120":8501.09},{"date":"2026-01-05","open":8235,"high":8265,"low":8180,"close":8230,"volume":2722,"rsi_14":37.54,"sma_20":8430.7,"sma_60":8419.25,"sma_120":8500.94},{"date":"2026-01-06","open":8315,"high":8320,"low":8300,"close":8315,"volume":555,"rsi_14":38.56,"sma_20":8422.2,"sma_60":8413.33,"sma_120":8501.92},{"date":"2026-01-07","open":8410,"high":8410,"low":8345,"close":8395,"volume":1984,"rsi_14":48.04,"sma_20":8413.95,"sma_60":8405.52,"sma_120":8502.4},{"date":"2026-01-08","open":8395,"high":8395,"low":8340,"close":8375,"volume":3354,"rsi_14":53.13,"sma_20":8406.95,"sma_60":8401.02,"sma_120":8502.26},{"date":"2026-01-09","open":8450,"high":8530,"low":8450,"close":8530,"volume":1995,"rsi_14":51.97,"sma_20":8408.95,"sma_60":8400.25,"sma_120":8504.53},{"date":"2026-01-12","open":8530,"high":8530,"low":8445,"close":8510,"volume":3744,"rsi_14":57.03,"sma_20":8409.45,"sma_60":8398.58,"sma_120":8505.56},{"date":"2026-01-13","open":8535,"high":8605,"low":8535,"close":8570,"volume":1225,"rsi_14":56.33,"sma_20":8411.45,"sma_60":8398.23,"sma_120":8507.38},{"date":"2026-01-14","open":8645,"high":8695,"low":8645,"close":8690,"volume":6847,"rsi_14":55.74,"sma_20":8416.2,"sma_60":8402.47,"sma_120":8509.73},{"date":"2026-01-15","open":8500,"high":8540,"low":8445,"close":8520,"volume":34006,"rsi_14":46.95,"sma_20":8420.2,"sma_60":8402.2,"sma_120":8509.89},{"date":"2026-01-16","open":8460,"high":8545,"low":8460,"close":8545,"volume":321589,"rsi_14":58.01,"sma_20":8431.95,"sma_60":8400.7,"sma_120":8509.92},{"date":"2026-01-19","open":8425,"high":8425,"low":8370,"close":8390,"volume":1108,"rsi_14":54.57,"sma_20":8426.95,"sma_60":8395.95,"sma_120":8508.79},{"date":"2026-01-20","open":8390,"high":8420,"low":8355,"close":8355,"volume":2567,"rsi_14":54.4,"sma_20":8425.7,"sma_60":8391.85,"sma_120":8507.28},{"date":"2026-01-21","open":8275,"high":8342,"low":8220,"close":8290,"volume":135095,"rsi_14":51.72,"sma_20":8417.45,"sma_60":8385.02,"sma_120":8505.36},{"date":"2026-01-22","open":8290,"high":8310,"low":8255,"close":8255,"volume":11881,"rsi_14":50.97,"sma_20":8400.85,"sma_60":8376.35,"sma_120":8503.77},{"date":"2026-01-23","open":8255,"high":8360,"low":8255,"close":8320,"volume":776,"rsi_14":54.13,"sma_20":8387.6,"sma_60":8367.95,"sma_120":8502.67},{"date":"2026-01-26","open":8565,"high":8565,"low":8185,"close":8220,"volume":1956,"rsi_14":45.7,"sma_20":8378.6,"sma_60":8358.3,"sma_120":8500.0},{"date":"2026-01-27","open":8220,"high":8290,"low":8220,"close":8250,"volume":897,"rsi_14":43.13,"sma_20":8376.0,"sma_60":8351.8,"sma_120":8498.52},{"date":"2026-01-28","open":8180,"high":8180,"low":8080,"close":8150,"volume":15789,"rsi_14":40.09,"sma_20":8370.0,"sma_60":8344.95,"sma_120":8495.27},{"date":"2026-01-29","open":8150,"high":8190,"low":7950,"close":8060,"volume":2352,"rsi_14":28.04,"sma_20":8360.25,"sma_60":8336.6,"sma_120":8491.8},{"date":"2026-01-30","open":8060,"high":8130,"low":8045,"close":8050,"volume":2530,"rsi_14":28.3,"sma_20":8351.0,"sma_60":8329.08,"sma_120":8490.11},{"date":"2026-02-02","open":8035,"high":8035,"low":7950,"close":7950,"volume":2561,"rsi_14":21.82,"sma_20":8337.0,"sma_60":8321.88,"sma_120":8486.06},{"date":"2026-02-03","open":8100,"high":8160,"low":8100,"close":8105,"volume":282,"rsi_14":24.23,"sma_20":8326.5,"sma_60":8316.52,"sma_120":8484.21},{"date":"2026-02-04","open":7940,"high":7950,"low":7930,"close":7950,"volume":1764,"rsi_14":24.55,"sma_20":8304.25,"sma_60":8311.47,"sma_120":8480.12},{"date":"2026-02-05","open":7930,"high":7950,"low":7850,"close":7950,"volume":941,"rsi_14":22.83,"sma_20":8283.0,"sma_60":8305.6,"sma_120":8475.98},{"date":"2026-02-06","open":7820,"high":8220,"low":7600,"close":7695,"volume":1057,"rsi_14":20.92,"sma_20":8241.25,"sma_60":8294.32,"sma_120":8469.85},{"date":"2026-02-09","open":7810,"high":7865,"low":7810,"close":7820,"volume":6446,"rsi_14":29.18,"sma_20":8206.75,"sma_60":8285.45,"sma_120":8465.25},{"date":"2026-02-10","open":7830,"high":7830,"low":7785,"close":7805,"volume":912,"rsi_14":30.36,"sma_20":8168.5,"sma_60":8277.17,"sma_120":8459.62},{"date":"2026-02-11","open":7885,"high":7885,"low":7805,"close":7840,"volume":5883,"rsi_14":33.2,"sma_20":8126.0,"sma_60":8273.77,"sma_120":8453.16},{"date":"2026-02-12","open":7935,"high":7935,"low":7590,"close":7610,"volume":2795,"rsi_14":24.64,"sma_20":8080.5,"sma_60":8265.77,"sma_120":8444.86},{"date":"2026-02-13","open":7405,"high":7410,"low":7335,"close":7385,"volume":6838,"rsi_14":22.62,"sma_20":8022.5,"sma_60":8258.02,"sma_120":8434.07},{"date":"2026-02-19","open":7520,"high":7590,"low":7520,"close":7590,"volume":956,"rsi_14":30.59,"sma_20":7982.5,"sma_60":8251.95,"sma_120":8425.89},{"date":"2026-02-20","open":7590,"high":7590,"low":7550,"close":7560,"volume":1581,"rsi_14":31.9,"sma_20":7942.75,"sma_60":8242.98,"sma_120":8417.63},{"date":"2026-02-23","open":7565,"high":7595,"low":7535,"close":7570,"volume":2940,"rsi_14":34.19,"sma_20":7906.75,"sma_60":8239.57,"sma_120":8410.17},{"date":"2026-02-24","open":7545,"high":7545,"low":7430,"close":7440,"volume":668,"rsi_14":31.74,"sma_20":7866.0,"sma_60":8231.75,"sma_120":8399.88},{"date":"2026-02-25","open":7505,"high":7505,"low":7430,"close":7440,"volume":1081,"rsi_14":33.76,"sma_20":7822.0,"sma_60":8220.95,"sma_120":8390.2},{"date":"2026-02-26","open":7430,"high":7445,"low":7360,"close":7435,"volume":1389,"rsi_14":26.41,"sma_20":7782.75,"sma_60":8207.48,"sma_120":8380.08},{"date":"2026-02-27","open":7435,"high":7675,"low":7435,"close":7645,"volume":8467,"rsi_14":39.66,"sma_20":7752.5,"sma_60":8196.73,"sma_120":8371.83},{"date":"2026-03-03","open":7645,"high":7645,"low":7570,"close":7595,"volume":4193,"rsi_14":38.36,"sma_20":7724.75,"sma_60":8183.48,"sma_120":8363.16},{"date":"2026-03-04","open":7680,"high":7680,"low":7545,"close":7545,"volume":2239,"rsi_14":44.32,"sma_20":7699.0,"sma_60":8169.4,"sma_120":8353.91},{"date":"2026-03-05","open":7805,"high":7805,"low":7620,"close":7635,"volume":579,"rsi_14":42.8,"sma_20":7678.25,"sma_60":8156.73,"sma_120":8345.24},{"date":"2026-03-06","open":7715,"high":7740,"low":7700,"close":7710,"volume":693,"rsi_14":46.47,"sma_20":7666.25,"sma_60":8144.65,"sma_120":8338.15},{"date":"2026-03-09","open":7710,"high":7710,"low":7465,"close":7475,"volume":3777,"rsi_14":38.19,"sma_20":7634.75,"sma_60":8127.82,"sma_120":8328.61},{"date":"2026-03-10","open":7470,"high":7585,"low":7470,"close":7570,"volume":1243,"rsi_14":48.58,"sma_20":7615.75,"sma_60":8111.32,"sma_120":8319.07},{"date":"2026-03-11","open":7580,"high":7580,"low":7525,"close":7525,"volume":936,"rsi_14":55.69,"sma_20":7594.5,"sma_60":8094.82,"sma_120":8308.61},{"date":"2026-03-12","open":7510,"high":7510,"low":7465,"close":7465,"volume":133,"rsi_14":44.24,"sma_20":7583.0,"sma_60":8077.73,"sma_120":8297.9},{"date":"2026-03-13","open":7400,"high":7425,"low":7385,"close":7410,"volume":602,"rsi_14":43.24,"sma_20":7562.5,"sma_60":8059.57,"sma_120":8286.12},{"date":"2026-03-16","open":7410,"high":7410,"low":7390,"close":7405,"volume":37,"rsi_14":42.53,"sma_20":7542.5,"sma_60":8040.82,"sma_120":8275.08},{"date":"2026-03-17","open":7625,"high":7625,"low":7425,"close":7425,"volume":89,"rsi_14":49.25,"sma_20":7521.75,"sma_60":8021.32,"sma_120":8263.5},{"date":"2026-03-18","open":7595,"high":7595,"low":7490,"close":7490,"volume":251,"rsi_14":52.36,"sma_20":7515.75,"sma_60":8005.48,"sma_120":8253.38},{"date":"2026-03-19","open":7665,"high":7665,"low":7385,"close":7385,"volume":720,"rsi_14":47.84,"sma_20":7515.75,"sma_60":7990.07,"sma_120":8242.0},{"date":"2026-03-20","open":7385,"high":7440,"low":7305,"close":7350,"volume":622,"rsi_14":35.03,"sma_20":7503.75,"sma_60":7971.07,"sma_120":8230.38},{"date":"2026-03-23","open":7195,"high":7220,"low":7120,"close":7180,"volume":675,"rsi_14":31.22,"sma_20":7484.75,"sma_60":7951.07,"sma_120":8216.13},{"date":"2026-03-24","open":7290,"high":7290,"low":7240,"close":7275,"volume":142,"rsi_14":38.26,"sma_20":7470.0,"sma_60":7931.4,"sma_120":8202.43},{"date":"2026-03-25","open":7225,"high":7240,"low":7215,"close":7220,"volume":576,"rsi_14":31.39,"sma_20":7459.0,"sma_60":7908.62,"sma_120":8188.19},{"date":"2026-03-26","open":7230,"high":7305,"low":7225,"close":7255,"volume":743,"rsi_14":28.84,"sma_20":7449.75,"sma_60":7886.45,"sma_120":8174.99},{"date":"2026-03-27","open":7200,"high":7200,"low":7150,"close":7170,"volume":632,"rsi_14":33.51,"sma_20":7436.5,"sma_60":7865.95,"sma_120":8161.66},{"date":"2026-03-30","open":7170,"high":7170,"low":6890,"close":7015,"volume":11164,"rsi_14":21.83,"sma_20":7405.0,"sma_60":7844.5,"sma_120":8146.99},{"date":"2026-03-31","open":6950,"high":7137,"low":6945,"close":7135,"volume":10530,"rsi_14":31.6,"sma_20":7382.0,"sma_60":7825.58,"sma_120":8134.49},{"date":"2026-04-01","open":7195,"high":7240,"low":7195,"close":7210,"volume":161,"rsi_14":38.14,"sma_20":7365.25,"sma_60":7808.17,"sma_120":8122.12},{"date":"2026-04-02","open":7415,"high":7415,"low":7185,"close":7185,"volume":2445,"rsi_14":39.23,"sma_20":7342.75,"sma_60":7790.67,"sma_120":8108.71},{"date":"2026-04-03","open":7255,"high":7255,"low":7200,"close":7230,"volume":96,"rsi_14":41.94,"sma_20":7318.75,"sma_60":7774.0,"sma_120":8096.62},{"date":"2026-04-06","open":7240,"high":7240,"low":7200,"close":7200,"volume":136,"rsi_14":39.73,"sma_20":7305.0,"sma_60":7755.42,"sma_120":8084.38},{"date":"2026-04-07","open":7305,"high":7305,"low":7275,"close":7275,"volume":11,"rsi_14":40.27,"sma_20":7290.25,"sma_60":7736.75,"sma_120":8071.13},{"date":"2026-04-08","open":7485,"high":7485,"low":7265,"close":7280,"volume":2463,"rsi_14":44.78,"sma_20":7278.0,"sma_60":7718.5,"sma_120":8059.76},{"date":"2026-04-09","open":7330,"high":7330,"low":7250,"close":7275,"volume":643,"rsi_14":46.15,"sma_20":7268.5,"sma_60":7697.58,"sma_120":8048.92},{"date":"2026-04-10","open":7310,"high":7405,"low":7310,"close":7370,"volume":1208,"rsi_14":60.56,"sma_20":7266.5,"sma_60":7678.58,"sma_120":8038.58},{"date":"2026-04-13","open":7360,"high":7360,"low":7285,"close":7305,"volume":417,"rsi_14":51.72,"sma_20":7261.5,"sma_60":7657.5,"sma_120":8027.87},{"date":"2026-04-14","open":7450,"high":7460,"low":7430,"close":7445,"volume":278,"rsi_14":61.78,"sma_20":7262.5,"sma_60":7636.75,"sma_120":8019.61},{"date":"2026-04-15","open":7495,"high":7575,"low":7495,"close":7535,"volume":365,"rsi_14":63.86,"sma_20":7264.75,"sma_60":7620.33,"sma_120":8011.27},{"date":"2026-04-16","open":7745,"high":7745,"low":7635,"close":7665,"volume":1554,"rsi_14":73.46,"sma_20":7278.75,"sma_60":7605.67,"sma_120":8003.18},{"date":"2026-04-17","open":7705,"high":7705,"low":7640,"close":7670,"volume":1001,"rsi_14":86.19,"sma_20":7294.75,"sma_60":7593.67,"sma_120":7994.81},{"date":"2026-04-20","open":7765,"high":7765,"low":7685,"close":7685,"volume":6079,"rsi_14":84.38,"sma_20":7320.0,"sma_60":7582.5,"sma_120":7987.18},{"date":"2026-04-21","open":7800,"high":7800,"low":7745,"close":7785,"volume":1031,"rsi_14":84.85,"sma_20":7345.5,"sma_60":7574.08,"sma_120":7979.55},{"date":"2026-04-22","open":7725,"high":7725,"low":7650,"close":7665,"volume":4001,"rsi_14":76.09,"sma_20":7367.75,"sma_60":7564.25,"sma_120":7970.3},{"date":"2026-04-23","open":7705,"high":7705,"low":7620,"close":7620,"volume":543,"rsi_14":71.2,"sma_20":7386.0,"sma_60":7552.58,"sma_120":7960.27},{"date":"2026-04-24","open":7660,"high":7660,"low":7600,"close":7600,"volume":31089,"rsi_14":71.98,"sma_20":7407.5,"sma_60":7542.25,"sma_120":7950.27},{"date":"2026-04-27","open":7615,"high":7615,"low":7550,"close":7550,"volume":2230,"rsi_14":65.54,"sma_20":7434.25,"sma_60":7530.58,"sma_120":7941.19},{"date":"2026-04-28","open":7545,"high":7545,"low":7475,"close":7510,"volume":1031,"rsi_14":62.5,"sma_20":7453.0,"sma_60":7519.92,"sma_120":7932.43},{"date":"2026-04-29","open":7475,"high":7475,"low":7420,"close":7445,"volume":1107,"rsi_14":58.67,"sma_20":7464.75,"sma_60":7509.67,"sma_120":7923.13},{"date":"2026-04-30","open":7520,"high":7540,"low":7480,"close":7480,"volume":10878,"rsi_14":55.98,"sma_20":7479.5,"sma_60":7500.17,"sma_120":7914.62},{"date":"2026-05-04","open":7505,"high":7555,"low":7505,"close":7525,"volume":2945,"rsi_14":62.22,"sma_20":7494.25,"sma_60":7493.08,"sma_120":7907.48},{"date":"2026-05-06","open":7500,"high":7530,"low":7440,"close":7445,"volume":2724,"rsi_14":50.0,"sma_20":7506.5,"sma_60":7482.08,"sma_120":7899.3},{"date":"2026-05-07","open":7495,"high":7505,"low":7440,"close":7480,"volume":1449,"rsi_14":46.5,"sma_20":7516.75,"sma_60":7474.25,"sma_120":7892.86},{"date":"2026-05-08","open":7550,"high":7620,"low":7505,"close":7615,"volume":530,"rsi_14":46.84,"sma_20":7533.5,"sma_60":7468.67,"sma_120":7887.13},{"date":"2026-05-11","open":7540,"high":7580,"low":7505,"close":7530,"volume":2434,"rsi_14":41.95,"sma_20":7546.25,"sma_60":7465.92,"sma_120":7880.12},{"date":"2026-05-12","open":7485,"high":7515,"low":7445,"close":7465,"volume":2785,"rsi_14":38.04,"sma_20":7551.0,"sma_60":7460.0,"sma_120":7872.73},{"date":"2026-05-13","open":7485,"high":7590,"low":7485,"close":7575,"volume":631,"rsi_14":38.71,"sma_20":7564.5,"sma_60":7456.17,"sma_120":7866.67},{"date":"2026-05-14","open":7575,"high":7585,"low":7520,"close":7525,"volume":2888,"rsi_14":41.86,"sma_20":7568.5,"sma_60":7450.92,"sma_120":7862.34},{"date":"2026-05-15","open":7615,"high":7615,"low":7525,"close":7525,"volume":2378,"rsi_14":44.17,"sma_20":7568.0,"sma_60":7449.5,"sma_120":7857.63},{"date":"2026-05-18","open":7490,"high":7500,"low":7440,"close":7490,"volume":310,"rsi_14":43.37,"sma_20":7559.25,"sma_60":7451.25,"sma_120":7854.63},{"date":"2026-05-19","open":7495,"high":7535,"low":7495,"close":7535,"volume":28,"rsi_14":49.09,"sma_20":7552.5,"sma_60":7450.33,"sma_120":7851.14},{"date":"2026-05-20","open":7475,"high":7520,"low":7455,"close":7490,"volume":239,"rsi_14":48.8,"sma_20":7542.75,"sma_60":7449.17,"sma_120":7846.07},{"date":"2026-05-21","open":7490,"high":7610,"low":7490,"close":7600,"volume":1614,"rsi_14":58.86,"sma_20":7533.5,"sma_60":7449.67,"sma_120":7844.62},{"date":"2026-05-22","open":7680,"high":7705,"low":7640,"close":7705,"volume":400,"rsi_14":61.9,"sma_20":7535.5,"sma_60":7454.08,"sma_120":7842.92},{"date":"2026-05-26","open":7705,"high":7770,"low":7685,"close":7685,"volume":2878,"rsi_14":58.7,"sma_20":7538.75,"sma_60":7458.17,"sma_120":7839.56},{"date":"2026-05-27","open":7275,"high":7710,"low":7275,"close":7635,"volume":360,"rsi_14":60.67,"sma_20":7540.5,"sma_60":7461.5,"sma_120":7834.49},{"date":"2026-05-28","open":7690,"high":7740,"low":7690,"close":7690,"volume":951,"rsi_14":61.54,"sma_20":7547.5,"sma_60":7462.25,"sma_120":7829.49},{"date":"2026-05-29","open":7805,"high":7830,"low":7775,"close":7830,"volume":650,"rsi_14":61.75,"sma_20":7563.5,"sma_60":7466.17,"sma_120":7824.82},{"date":"2026-06-01","open":7830,"high":7920,"low":7830,"close":7870,"volume":14782,"rsi_14":69.54,"sma_20":7584.75,"sma_60":7471.58,"sma_120":7820.49},{"date":"2026-06-02","open":7870,"high":7870,"low":7710,"close":7770,"volume":815,"rsi_14":66.85,"sma_20":7599.25,"sma_60":7473.83,"sma_120":7815.28},{"date":"2026-06-04","open":7600,"high":7675,"low":7600,"close":7675,"volume":899,"rsi_14":55.62,"sma_20":7606.75,"sma_60":7473.25,"sma_120":7808.95},{"date":"2026-06-05","open":7675,"high":7920,"low":7675,"close":7795,"volume":172485,"rsi_14":64.06,"sma_20":7624.25,"sma_60":7478.58,"sma_120":7803.2},{"date":"2026-06-08","open":7795,"high":7795,"low":7665,"close":7665,"volume":1300,"rsi_14":56.42,"sma_20":7633.5,"sma_60":7480.17,"sma_120":7795.74},{"date":"2026-06-09","open":7660,"high":7660,"low":7520,"close":7540,"volume":2563,"rsi_14":52.12,"sma_20":7629.75,"sma_60":7480.42,"sma_120":7787.62},{"date":"2026-06-10","open":7540,"high":7540,"low":7505,"close":7515,"volume":240,"rsi_14":49.14,"sma_20":7629.0,"sma_60":7481.25,"sma_120":7779.49},{"date":"2026-06-11","open":7480,"high":7590,"low":7415,"close":7545,"volume":568,"rsi_14":52.4,"sma_20":7633.0,"sma_60":7483.5,"sma_120":7771.53},{"date":"2026-06-12","open":7685,"high":7695,"low":7580,"close":7580,"volume":2025,"rsi_14":49.07,"sma_20":7633.25,"sma_60":7486.42,"sma_120":7763.62},{"date":"2026-06-15","open":7580,"high":7685,"low":7580,"close":7660,"volume":260,"rsi_14":47.85,"sma_20":7640.0,"sma_60":7490.33,"sma_120":7755.82},{"date":"2026-06-16","open":7705,"high":7705,"low":7625,"close":7690,"volume":344,"rsi_14":50.24,"sma_20":7648.25,"sma_60":7493.67,"sma_120":7749.57},{"date":"2026-06-17","open":7595,"high":7695,"low":7595,"close":7665,"volume":3806,"rsi_14":51.46,"sma_20":7657.0,"sma_60":7498.33,"sma_120":7744.2},{"date":"2026-06-18","open":7705,"high":7705,"low":7600,"close":7640,"volume":288,"rsi_14":47.5,"sma_20":7662.25,"sma_60":7503.17,"sma_120":7737.12},{"date":"2026-06-19","open":7745,"high":7755,"low":7640,"close":7640,"volume":20238,"rsi_14":38.95,"sma_20":7669.75,"sma_60":7510.83,"sma_120":7730.95},{"date":"2026-06-22","open":7745,"high":7750,"low":7720,"close":7745,"volume":33,"rsi_14":43.24,"sma_20":7677.0,"sma_60":7518.67,"sma_120":7725.03},{"date":"2026-06-23","open":7600,"high":7670,"low":7440,"close":7440,"volume":402,"rsi_14":35.4,"sma_20":7663.75,"sma_60":7522.33,"sma_120":7715.48},{"date":"2026-06-24","open":7580,"high":7655,"low":7580,"close":7640,"volume":2054,"rsi_14":48.58,"sma_20":7661.5,"sma_60":7528.75,"sma_120":7707.6},{"date":"2026-06-25","open":7805,"high":7805,"low":7750,"close":7780,"volume":652,"rsi_14":49.4,"sma_20":7668.75,"sma_60":7538.92,"sma_120":7702.43},{"date":"2026-06-26","open":7605,"high":7605,"low":7420,"close":7420,"volume":129,"rsi_14":41.75,"sma_20":7655.25,"sma_60":7545.67,"sma_120":7695.08},{"date":"2026-06-29","open":7420,"high":7730,"low":7420,"close":7665,"volume":22,"rsi_14":53.89,"sma_20":7647.0,"sma_60":7554.5,"sma_120":7690.04},{"date":"2026-06-30","open":7665,"high":7725,"low":7645,"close":7695,"volume":2179,"rsi_14":55.59,"sma_20":7638.25,"sma_60":7562.58,"sma_120":7685.38},{"date":"2026-07-01","open":7715,"high":7735,"low":7670,"close":7695,"volume":340,"rsi_14":54.75,"sma_20":7634.5,"sma_60":7571.08,"sma_120":7680.88},{"date":"2026-07-02","open":7805,"high":7805,"low":7755,"close":7800,"volume":99,"rsi_14":56.67,"sma_20":7640.75,"sma_60":7580.58,"sma_120":7677.29},{"date":"2026-07-03","open":7775,"high":7830,"low":7750,"close":7830,"volume":371,"rsi_14":55.31,"sma_20":7642.5,"sma_60":7591.08,"sma_120":7673.25},{"date":"2026-07-06","open":7895,"high":7895,"low":7745,"close":7745,"volume":382,"rsi_14":51.66,"sma_20":7646.5,"sma_60":7598.92,"sma_120":7667.83},{"date":"2026-07-07","open":7740,"high":7745,"low":7620,"close":7620,"volume":154,"rsi_14":48.72,"sma_20":7650.5,"sma_60":7604.58,"sma_120":7661.54},{"date":"2026-07-08","open":7620,"high":7735,"low":7610,"close":7610,"volume":1023,"rsi_14":49.14,"sma_20":7655.25,"sma_60":7610.17,"sma_120":7653.88},{"date":"2026-07-09","open":7605,"high":7625,"low":7520,"close":7560,"volume":281,"rsi_14":47.77,"sma_20":7656.0,"sma_60":7613.33,"sma_120":7645.96},{"date":"2026-07-10","open":7560,"high":7655,"low":7560,"close":7620,"volume":21,"rsi_14":46.42,"sma_20":7658.0,"sma_60":7618.58,"sma_120":7638.04},{"date":"2026-07-13","open":7615,"high":7620,"low":7525,"close":7525,"volume":9977,"rsi_14":52.77,"sma_20":7651.25,"sma_60":7619.92,"sma_120":7628.33},{"date":"2026-07-14","open":7520,"high":7540,"low":7460,"close":7540,"volume":482,"rsi_14":46.3,"sma_20":7643.75,"sma_60":7620.0,"sma_120":7620.17},{"date":"2026-07-15","open":7535,"high":7560,"low":7495,"close":7505,"volume":355,"rsi_14":38.96,"sma_20":7635.75,"sma_60":7617.33,"sma_120":7611.5},{"date":"2026-07-16","open":7620,"high":7620,"low":7540,"close":7610,"volume":293,"rsi_14":59.6,"sma_20":7634.25,"sma_60":7616.33,"sma_120":7605.0},{"date":"2026-07-20","open":7190,"high":7585,"low":6990,"close":7475,"volume":503,"rsi_14":39.2,"sma_20":7626.0,"sma_60":7612.83,"sma_120":7597.67},{"date":"2026-07-21","open":7470,"high":7490,"low":7425,"close":7470,"volume":1329,"rsi_14":36.84,"sma_20":7612.25,"sma_60":7607.58,"sma_120":7590.83},{"date":"2026-07-22","open":7485,"high":7485,"low":7420,"close":7420,"volume":45,"rsi_14":34.81,"sma_20":7611.25,"sma_60":7603.5,"sma_120":7583.88},{"date":"2026-07-23","open":7390,"high":7390,"low":7340,"close":7340,"volume":41,"rsi_14":23.86,"sma_20":7596.25,"sma_60":7598.83,"sma_120":7575.71},{"date":"2026-07-24","open":7240,"high":7245,"low":7175,"close":7175,"volume":52,"rsi_14":17.73,"sma_20":7566.0,"sma_60":7591.75,"sma_120":7567.0},{"date":"2026-07-27","open":7175,"high":7305,"low":7175,"close":7265,"volume":174,"rsi_14":26.47,"sma_20":7558.25,"sma_60":7587.0,"sma_120":7558.79},{"date":"2026-07-28","open":7265,"high":7345,"low":7260,"close":7260,"volume":20198,"rsi_14":30.0,"sma_20":7538.0,"sma_60":7582.83,"sma_120":7551.38},{"date":"2026-07-29","open":7260,"high":7445,"low":7260,"close":7320,"volume":347,"rsi_14":34.74,"sma_20":7519.25,"sma_60":7580.75,"sma_120":7545.21},{"date":"2026-07-30","open":7320,"high":7385,"low":7270,"close":7270,"volume":19924,"rsi_14":34.74,"sma_20":7498.0,"sma_60":7577.25,"sma_120":7538.71},{"date":"2026-07-31","open":7150,"high":7270,"low":7150,"close":7240,"volume":53,"rsi_14":29.35,"sma_20":7470.0,"sma_60":7572.5,"sma_120":7532.79},{"date":"2026-08-03","open":7270,"high":7270,"low":7260,"close":7260,"volume":34,"rsi_14":34.32,"sma_20":7441.5,"sma_60":7569.42,"sma_120":7525.75},{"date":"2026-08-04","open":7300,"high":7300,"low":7240,"close":7290,"volume":39,"rsi_14":35.47,"sma_20":7418.75,"sma_60":7566.25,"sma_120":7520.25},{"date":"2026-08-05","open":7290,"high":7340,"low":7290,"close":7290,"volume":25,"rsi_14":36.97,"sma_20":7402.25,"sma_60":7560.83,"sma_120":7514.75},{"date":"2026-08-06","open":7325,"high":7370,"low":7325,"close":7330,"volume":112,"rsi_14":31.58,"sma_20":7388.25,"sma_60":7557.5,"sma_120":7511.71},{"date":"2026-08-07","open":7310,"high":7360,"low":7295,"close":7335,"volume":163,"rsi_14":38.89,"sma_20":7377.0,"sma_60":7555.33,"sma_120":7507.67},{"date":"2026-08-10","open":7345,"high":7375,"low":7335,"close":7352,"volume":135,"rsi_14":40.81,"sma_20":7363.6,"sma_60":7551.62,"sma_120":7503.89},{"date":"2026-08-11","open":7380,"high":7395,"low":7335,"close":7335,"volume":37,"rsi_14":43.02,"sma_20":7354.1,"sma_60":7548.45,"sma_120":7499.68},{"date":"2026-08-12","open":7320,"high":7320,"low":7290,"close":7290,"volume":41,"rsi_14":45.64,"sma_20":7341.6,"sma_60":7544.53,"sma_120":7497.02},{"date":"2026-08-13","open":7255,"high":7285,"low":7235,"close":7275,"volume":518,"rsi_14":61.79,"sma_20":7330.1,"sma_60":7540.95,"sma_120":7496.1},{"date":"2026-08-14","open":7370,"high":7370,"low":7370,"close":7370,"volume":14,"rsi_14":62.24,"sma_20":7318.1,"sma_60":7538.2,"sma_120":7494.27},{"date":"2026-08-18","open":7370,"high":7370,"low":7200,"close":7200,"volume":9999,"rsi_14":44.95,"sma_20":7304.35,"sma_60":7533.37,"sma_120":7491.27},{"date":"2026-08-19","open":7245,"high":7255,"low":7150,"close":7150,"volume":23,"rsi_14":35.45,"sma_20":7288.35,"sma_60":7525.87,"sma_120":7487.77},{"date":"2026-08-20","open":7300,"high":7335,"low":7255,"close":7330,"volume":23989,"rsi_14":54.2,"sma_20":7283.85,"sma_60":7519.62,"sma_120":7486.85},{"date":"2026-08-21","open":7330,"high":7330,"low":7105,"close":7200,"volume":468,"rsi_14":47.54,"sma_20":7276.85,"sma_60":7511.53,"sma_120":7484.85},{"date":"2026-08-24","open":7200,"high":7200,"low":7105,"close":7105,"volume":2172,"rsi_14":41.28,"sma_20":7273.35,"sma_60":7502.7,"sma_120":7482.1},{"date":"2026-08-25","open":7105,"high":7305,"low":7105,"close":7305,"volume":217,"rsi_14":50.71,"sma_20":7275.35,"sma_60":7496.28,"sma_120":7479.27},{"date":"2026-08-26","open":7275,"high":7305,"low":7260,"close":7300,"volume":543,"rsi_14":50.47,"sma_20":7277.35,"sma_60":7487.45,"sma_120":7476.81},{"date":"2026-08-27","open":7300,"high":7310,"low":7265,"close":7295,"volume":520,"rsi_14":48.3,"sma_20":7276.1,"sma_60":7477.87,"sma_120":7474.73},{"date":"2026-08-28","open":7180,"high":7185,"low":7110,"close":7110,"volume":132,"rsi_14":40.69,"sma_20":7268.1,"sma_60":7466.87,"sma_120":7470.35},{"date":"2026-08-31","open":7165,"high":7165,"low":7120,"close":7120,"volume":21,"rsi_14":40.35,"sma_20":7262.1,"sma_60":7457.62,"sma_120":7465.43},{"date":"2026-09-01","open":7040,"high":7045,"low":7040,"close":7040,"volume":20,"rsi_14":38.34,"sma_20":7251.1,"sma_60":7445.03,"sma_120":7461.81},{"date":"2026-09-02","open":7000,"high":7000,"low":6915,"close":6945,"volume":433,"rsi_14":36.88,"sma_20":7233.85,"sma_60":7433.03,"sma_120":7456.6},{"date":"2026-09-03","open":6990,"high":6990,"low":6920,"close":6920,"volume":55,"rsi_14":36.6,"sma_20":7215.35,"sma_60":7422.7,"sma_120":7451.56},{"date":"2026-09-04","open":7020,"high":7030,"low":7020,"close":7030,"volume":3,"rsi_14":37.31,"sma_20":7200.35,"sma_60":7414.62,"sma_120":7447.93},{"date":"2026-09-07","open":7030,"high":7040,"low":6900,"close":6935,"volume":20274,"rsi_14":39.53,"sma_20":7180.35,"sma_60":7404.45,"sma_120":7443.98},{"date":"2026-09-08","open":6925,"high":6950,"low":6925,"close":6950,"volume":701,"rsi_14":41.87,"sma_20":7160.25,"sma_60":7393.95,"sma_120":7440.18},{"date":"2026-09-09","open":6805,"high":6815,"low":6770,"close":6790,"volume":189,"rsi_14":27.69,"sma_20":7133.0,"sma_60":7379.45,"sma_120":7434.89},{"date":"2026-09-10","open":6770,"high":6775,"low":6725,"close":6745,"volume":40,"rsi_14":29.78,"sma_20":7105.75,"sma_60":7363.7,"sma_120":7428.68},{"date":"2026-09-11","open":6750,"high":6760,"low":6720,"close":6720,"volume":14,"rsi_14":31.75,"sma_20":7078.0,"sma_60":7347.95,"sma_120":7423.14},{"date":"2026-09-14","open":6720,"high":6735,"low":6700,"close":6730,"volume":87,"rsi_14":16.76,"sma_20":7046.0,"sma_60":7332.78,"sma_120":7417.98},{"date":"2026-09-15","open":6905,"high":6905,"low":6900,"close":6900,"volume":16,"rsi_14":30.58,"sma_20":7031.0,"sma_60":7320.45,"sma_120":7415.64},{"date":"2026-09-16","open":6875,"high":6880,"low":6835,"close":6835,"volume":249,"rsi_14":28.9,"sma_20":7015.25,"sma_60":7305.28,"sma_120":7411.98},{"date":"2026-09-17","open":6955,"high":6965,"low":6950,"close":6965,"volume":19,"rsi_14":43.0,"sma_20":6997.0,"sma_60":7297.37,"sma_120":7409.85},{"date":"2026-09-18","open":6965,"high":6975,"low":6965,"close":6975,"volume":14,"rsi_14":43.0,"sma_20":6985.75,"sma_60":7286.28,"sma_120":7407.52},{"date":"2026-09-21","open":6955,"high":6980,"low":6910,"close":6955,"volume":1113,"rsi_14":45.64,"sma_20":6978.25,"sma_60":7272.53,"sma_120":7405.73},{"date":"2026-09-22","open":7005,"high":7055,"low":6935,"close":6935,"volume":6235,"rsi_14":49.44,"sma_20":6959.75,"sma_60":7264.45,"sma_120":7405.06},{"date":"2026-09-23","open":6870,"high":6885,"low":6830,"close":6880,"volume":64,"rsi_14":47.85,"sma_20":6938.75,"sma_60":7251.37,"sma_120":7402.93},{"date":"2026-09-28","open":6885,"high":6895,"low":6820,"close":6820,"volume":39,"rsi_14":38.07,"sma_20":6915.0,"sma_60":7236.78,"sma_120":7399.68},{"date":"2026-09-29","open":6810,"high":6810,"low":6765,"close":6765,"volume":748,"rsi_14":39.88,"sma_20":6897.75,"sma_60":7221.28,"sma_120":7396.18},{"date":"2026-09-30","open":6765,"high":6840,"low":6765,"close":6785,"volume":261,"rsi_14":40.24,"sma_20":6881.0,"sma_60":7204.37,"sma_120":7392.48},{"date":"2026-10-01","open":6785,"high":6885,"low":6785,"close":6810,"volume":1190,"rsi_14":51.41,"sma_20":6869.5,"sma_60":7187.37,"sma_120":7389.23},{"date":"2026-10-02","open":6835,"high":6835,"low":6770,"close":6770,"volume":27,"rsi_14":51.77,"sma_20":6860.75,"sma_60":7171.12,"sma_120":7385.02},{"date":"2026-10-06","open":6835,"high":6840,"low":6830,"close":6835,"volume":18,"rsi_14":57.72,"sma_20":6856.5,"sma_60":7158.03,"sma_120":7381.31},{"date":"2026-10-07","open":6810,"high":6850,"low":6810,"close":6835,"volume":2462,"rsi_14":57.14,"sma_20":6846.75,"sma_60":7145.12,"sma_120":7377.64},{"date":"2026-10-08","open":6840,"high":6845,"low":6780,"close":6780,"volume":128,"rsi_14":40.32,"sma_20":6839.0,"sma_60":7132.12,"sma_120":7372.73},{"date":"2026-10-12","open":6895,"high":6920,"low":6875,"close":6895,"volume":4077,"rsi_14":54.48,"sma_20":6836.25,"sma_60":7120.03,"sma_120":7369.31},{"date":"2026-10-13","open":6915,"high":6950,"low":6905,"close":6905,"volume":50,"rsi_14":44.55,"sma_20":6842.0,"sma_60":7109.7,"sma_120":7364.81},{"date":"2026-10-14","open":6935,"high":6940,"low":6890,"close":6900,"volume":265,"rsi_14":43.12,"sma_20":6849.75,"sma_60":7099.03,"sma_120":7359.52},{"date":"2026-10-15","open":6865,"high":6925,"low":6865,"close":6895,"volume":1562,"rsi_14":44.34,"sma_20":6858.5,"sma_60":7088.87,"sma_120":7353.1},{"date":"2026-10-16","open":7020,"high":7025,"low":6900,"close":6900,"volume":242,"rsi_14":46.6,"sma_20":6867.0,"sma_60":7077.03,"sma_120":7346.68},{"date":"2026-10-19","open":6900,"high":6900,"low":6870,"close":6890,"volume":4356,"rsi_14":51.06,"sma_20":6866.5,"sma_60":7067.28,"sma_120":7340.06},{"date":"2026-10-20","open":6865,"high":6875,"low":6805,"close":6810,"volume":96,"rsi_14":48.98,"sma_20":6865.25,"sma_60":7056.28,"sma_120":7331.93},{"date":"2026-10-21","open":6885,"high":6925,"low":6860,"close":6860,"volume":6026,"rsi_14":59.79,"sma_20":6860.0,"sma_60":7046.95,"sma_120":7325.23},{"date":"2026-10-22","open":6835,"high":6835,"low":6795,"close":6795,"volume":20096,"rsi_14":50.94,"sma_20":6851.0,"sma_60":7037.87,"sma_120":7318.35},{"date":"2026-10-23","open":6845,"high":6855,"low":6810,"close":6850,"volume":122}],"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 미국소비트렌드액티브","phase":"above-fold","symbol_resolved":true}