{"status":"ok","report":{"price_analysis":{"current":8390.0,"change_1d":6.3,"change_7d":8.1,"change_30d":-8.8,"high_30d":9405.0,"low_30d":7335.0,"position_in_range":51.0,"support":7542.0,"resistance":9198.0},"summary":"TIGER 차이나휴머노이드로봇(0053L0)은(는) Mirae Asset China Humanoid Robot 지수(PR)를 추종하는 ETF입니다, 순자산 3,448억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.1로 중립 구간입니다. MACD(-333.35)가 시그널선(-385.55)을 상회합니다(골든크로스). SMA20 8328, SMA60 9311 — 혼조세입니다. 볼린저밴드 7436~9220 (현재 위치 53%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 43","rsi_14":43.05555555555556,"macd":-333.35398313504265,"macd_signal":-385.5500102751592,"sma_20":8328.0,"sma_60":9311.15,"bb_upper":9219.545848512571,"bb_lower":7436.454151487429,"atr_14":314.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1044.00, 기관 순매수 -758.00. 30일 누적: 외국인 -2.21만, 기관 2.21만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1044.0,"institutional_flow":-758.0,"data":[{"date":"2026-10-23","foreign_net":-53850.0,"institution_net":64924.0,"retail_net":-11074.0},{"date":"2026-10-22","foreign_net":7854.0,"institution_net":-10696.0,"retail_net":2842.0},{"date":"2026-10-21","foreign_net":-62086.0,"institution_net":65850.0,"retail_net":-3764.0},{"date":"2026-10-20","foreign_net":123715.0,"institution_net":-139966.0,"retail_net":16251.0},{"date":"2026-10-19","foreign_net":-16677.0,"institution_net":19130.0,"retail_net":-2453.0},{"date":"2026-10-16","foreign_net":48279.0,"institution_net":-68815.0,"retail_net":20536.0},{"date":"2026-10-15","foreign_net":55050.0,"institution_net":17757.0,"retail_net":-72807.0},{"date":"2026-10-14","foreign_net":21939.0,"institution_net":-11620.0,"retail_net":-10319.0},{"date":"2026-10-13","foreign_net":178727.0,"institution_net":-152469.0,"retail_net":-26258.0},{"date":"2026-10-12","foreign_net":57407.0,"institution_net":-17526.0,"retail_net":-39881.0},{"date":"2026-10-08","foreign_net":7602.0,"institution_net":5629.0,"retail_net":-13231.0},{"date":"2026-10-07","foreign_net":470.0,"institution_net":50201.0,"retail_net":-50671.0},{"date":"2026-10-06","foreign_net":-426606.0,"institution_net":329028.0,"retail_net":97578.0},{"date":"2026-10-02","foreign_net":3936.0,"institution_net":-18116.0,"retail_net":14180.0},{"date":"2026-10-01","foreign_net":2613.0,"institution_net":11029.0,"retail_net":-13642.0},{"date":"2026-09-30","foreign_net":-39634.0,"institution_net":47680.0,"retail_net":-8046.0},{"date":"2026-09-29","foreign_net":38569.0,"institution_net":-31797.0,"retail_net":-6772.0},{"date":"2026-09-28","foreign_net":-57816.0,"institution_net":-6613.0,"retail_net":64429.0},{"date":"2026-09-23","foreign_net":14643.0,"institution_net":28681.0,"retail_net":-43324.0},{"date":"2026-09-22","foreign_net":-33044.0,"institution_net":-20504.0,"retail_net":53548.0},{"date":"2026-09-21","foreign_net":19615.0,"institution_net":-40818.0,"retail_net":21203.0},{"date":"2026-09-18","foreign_net":32628.0,"institution_net":-45850.0,"retail_net":13222.0},{"date":"2026-09-17","foreign_net":171631.0,"institution_net":-178271.0,"retail_net":6640.0},{"date":"2026-09-16","foreign_net":87866.0,"institution_net":-98372.0,"retail_net":10506.0},{"date":"2026-09-15","foreign_net":-320716.0,"institution_net":307982.0,"retail_net":12734.0},{"date":"2026-09-14","foreign_net":179017.0,"institution_net":-156095.0,"retail_net":-22922.0},{"date":"2026-09-11","foreign_net":78366.0,"institution_net":-58888.0,"retail_net":-19478.0},{"date":"2026-09-10","foreign_net":-125510.0,"institution_net":115149.0,"retail_net":10361.0},{"date":"2026-09-09","foreign_net":58270.0,"institution_net":-47207.0,"retail_net":-11063.0},{"date":"2026-09-08","foreign_net":-74366.0,"institution_net":62664.0,"retail_net":11702.0}],"periods":{"d1":{"foreign_net":-53850.0,"institution_net":64924.0,"retail_net":-11074.0},"d3":{"foreign_net":-108082.0,"institution_net":120078.0,"retail_net":-11996.0},"d7":{"foreign_net":102285.0,"institution_net":-51816.0,"retail_net":-50469.0},"d14":{"foreign_net":-54240.0,"institution_net":133311.0,"retail_net":-79071.0},"d30":{"foreign_net":-22108.0,"institution_net":22081.0,"retail_net":27.0}}},"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":49,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.1,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7301,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.73,"summary":"배당수익률 0.73%","metrics":[{"name":"배당수익률","value":0.73,"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":"2026-10-24T01:50:50.308599+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Mirae Asset China Humanoid Robot 지수(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":344800000000.0,"aum_display":"3,448억","dividend_yield":null,"tracking_error":1.77,"holdings":[{"ticker":"","name":"SHENZHEN DOBOT CORP LTD-H","weight":null},{"ticker":"","name":"LINGYI ITECH GUANGDONG CO -A","weight":null},{"ticker":"","name":"XPENG INC - CLASS A SHARES","weight":null},{"ticker":"","name":"ZHEJIANG SANHUA INTELLIGEN-A","weight":null},{"ticker":"","name":"IFLYTEK CO LTD - A","weight":null},{"ticker":"","name":"LUXSHARE PRECISION INDUSTR-A","weight":null},{"ticker":"","name":"SHENZHEN INOVANCE TECHNOLO-A","weight":null},{"ticker":"","name":"UBTECH ROBOTICS CORP LTD-H","weight":null},{"ticker":"","name":"WOLONG ELECTRIC GROUP CO L-A","weight":null},{"ticker":"","name":"SHENZHEN EVERWIN PRECISION-A","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":8390.0,"change_pct":6.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-27","close":9510.9131},{"date":"2025-05-28","close":9441.4551},{"date":"2025-05-29","close":9625.0244},{"date":"2025-05-30","close":9396.8018},{"date":"2025-06-02","close":9238.0391},{"date":"2025-06-04","close":9386.8789},{"date":"2025-06-05","close":9525.7969},{"date":"2025-06-09","close":9411.6855},{"date":"2025-06-10","close":9302.5352},{"date":"2025-06-11","close":9396.8018},{"date":"2025-06-12","close":9367.0332},{"date":"2025-06-13","close":9233.0771},{"date":"2025-06-16","close":9168.5791},{"date":"2025-06-17","close":9123.9287},{"date":"2025-06-18","close":9238.0391},{"date":"2025-06-19","close":9292.6123},{"date":"2025-06-20","close":9009.8174},{"date":"2025-06-23","close":9029.6621},{"date":"2025-06-24","close":9347.1885},{"date":"2025-06-25","close":9500.9902},{"date":"2025-06-26","close":9416.6475},{"date":"2025-06-27","close":9416.6475},{"date":"2025-06-30","close":9466.2607},{"date":"2025-07-01","close":9451.377},{"date":"2025-07-02","close":9272.7676},{"date":"2025-07-03","close":9223.1543},{"date":"2025-07-04","close":9208.2705},{"date":"2025-07-07","close":9074.3135},{"date":"2025-07-08","close":9208.2705},{"date":"2025-07-09","close":9287.6514},{"date":"2025-07-10","close":9252.9229},{"date":"2025-07-11","close":9431.5322},{"date":"2025-07-14","close":9580.3721},{"date":"2025-07-15","close":9600.2168},{"date":"2025-07-16","close":9902.8594},{"date":"2025-07-17","close":10071.5449},{"date":"2025-07-18","close":10036.8164},{"date":"2025-07-21","close":10220.3857},{"date":"2025-07-22","close":10002.0869},{"date":"2025-07-23","close":10007.0479},{"date":"2025-07-24","close":10076.5068},{"date":"2025-07-25","close":10126.1211},{"date":"2025-07-28","close":10145.9648},{"date":"2025-07-29","close":10165.8105},{"date":"2025-07-30","close":9959.1768},{"date":"2025-07-31","close":9949.2432},{"date":"2025-08-01","close":9894.6035},{"date":"2025-08-04","close":10003.8818},{"date":"2025-08-05","close":10272.1084},{"date":"2025-08-06","close":10530.4023},{"date":"2025-08-07","close":10426.0908},{"date":"2025-08-08","close":10262.1748},{"date":"2025-08-11","close":10287.0098},{"date":"2025-08-12","close":10311.8467},{"date":"2025-08-13","close":10396.2881},{"date":"2025-08-14","close":10460.8613},{"date":"2025-08-18","close":10629.7451},{"date":"2025-08-19","close":10853.2686},{"date":"2025-08-20","close":10962.5449},{"date":"2025-08-21","close":10863.2031},{"date":"2025-08-22","close":11071.8223},{"date":"2025-08-25","close":11161.2324},{"date":"2025-08-26","close":11374.8193},{"date":"2025-08-27","close":11250.6416},{"date":"2025-08-28","close":11106.5938},{"date":"2025-08-29","close":11364.8857},{"date":"2025-09-01","close":11479.1309},{"date":"2025-09-02","close":11672.8506},{"date":"2025-09-03","close":11434.4258},{"date":"2025-09-04","close":10967.5127},{"date":"2025-09-05","close":11300.3125},{"date":"2025-09-08","close":11881.4727},{"date":"2025-09-09","close":11801.998},{"date":"2025-09-10","close":11712.5879},{"date":"2025-09-11","close":11921.209},{"date":"2025-09-12","close":11951.0127},{"date":"2025-09-15","close":12129.8311},{"date":"2025-09-16","close":12735.8252},{"date":"2025-09-17","close":13237.5098},{"date":"2025-09-18","close":13426.2617},{"date":"2025-09-19","close":13232.542},{"date":"2025-09-22","close":13555.4082},{"date":"2025-09-23","close":13361.6875},{"date":"2025-09-24","close":13749.1289},{"date":"2025-09-25","close":14052.126},{"date":"2025-09-26","close":13669.6533},{"date":"2025-09-29","close":13937.8799},{"date":"2025-09-30","close":14365.0566},{"date":"2025-10-01","close":14414.7295},{"date":"2025-10-02","close":14856.8066},{"date":"2025-10-10","close":13833.5693},{"date":"2025-10-13","close":13257.3779},{"date":"2025-10-14","close":12701.0547},{"date":"2025-10-15","close":13227.5752},{"date":"2025-10-16","close":12979.2168},{"date":"2025-10-17","close":12532.1719},{"date":"2025-10-20","close":12805.3662},{"date":"2025-10-21","close":13172.9365},{"date":"2025-10-22","close":13103.3955},{"date":"2025-10-23","close":12954.3809},{"date":"2025-10-24","close":13282.2129},{"date":"2025-10-27","close":13431.2295},{"date":"2025-10-28","close":13535.54},{"date":"2025-10-29","close":13644.8174},{"date":"2025-10-30","close":13400.1836},{"date":"2025-10-31","close":13449.9053},{"date":"2025-11-03","close":13141.6279},{"date":"2025-11-04","close":12748.8203},{"date":"2025-11-05","close":12907.9326},{"date":"2025-11-06","close":13206.2656},{"date":"2025-11-07","close":13027.2646},{"date":"2025-11-10","close":12699.0977},{"date":"2025-11-11","close":12694.125},{"date":"2025-11-12","close":12505.1807},{"date":"2025-11-13","close":12569.8193},{"date":"2025-11-14","close":12191.9287},{"date":"2025-11-17","close":12097.4561},{"date":"2025-11-18","close":12037.79},{"date":"2025-11-19","close":12012.9287},{"date":"2025-11-20","close":11898.5674},{"date":"2025-11-21","close":11918.4561},{"date":"2025-11-24","close":11993.04},{"date":"2025-11-25","close":11978.123},{"date":"2025-11-26","close":12132.2637},{"date":"2025-11-27","close":12306.291},{"date":"2025-11-28","close":12579.7637},{"date":"2025-12-01","close":12768.709},{"date":"2025-12-02","close":12674.2363},{"date":"2025-12-03","close":12460.4307},{"date":"2025-12-04","close":12813.459},{"date":"2025-12-05","close":13062.0713},{"date":"2025-12-08","close":13156.5439},{"date":"2025-12-09","close":12982.5146},{"date":"2025-12-10","close":13067.043},{"date":"2025-12-11","close":12942.7373},{"date":"2025-12-12","close":13012.3486},{"date":"2025-12-15","close":12699.0977},{"date":"2025-12-16","close":12475.3477},{"date":"2025-12-17","close":12654.3467},{"date":"2025-12-18","close":12450.4863},{"date":"2025-12-19","close":12644.4033},{"date":"2025-12-22","close":12823.4033},{"date":"2025-12-23","close":12619.542},{"date":"2025-12-24","close":12554.9023},{"date":"2025-12-26","close":12649.375},{"date":"2025-12-29","close":12838.3203},{"date":"2025-12-30","close":13638.8506},{"date":"2026-01-02","close":13847.6855},{"date":"2026-01-05","close":13738.2959},{"date":"2026-01-06","close":13917.2969},{"date":"2026-01-07","close":13753.2129},{"date":"2026-01-08","close":13768.1289},{"date":"2026-01-09","close":14031.6582},{"date":"2026-01-12","close":14499.0479},{"date":"2026-01-13","close":14518.9365},{"date":"2026-01-14","close":14255.4082},{"date":"2026-01-15","close":14170.8799},{"date":"2026-01-16","close":14658.1602},{"date":"2026-01-19","close":14757.6045},{"date":"2026-01-20","close":14474.1875},{"date":"2026-01-21","close":14653.1875},{"date":"2026-01-22","close":14508.9922},{"date":"2026-01-23","close":14464.2432},{"date":"2026-01-26","close":13812.8789},{"date":"2026-01-27","close":13797.9629},{"date":"2026-01-28","close":13559.2949},{"date":"2026-01-29","close":13347.291},{"date":"2026-01-30","close":13287.5713},{"date":"2026-02-02","close":13058.6465},{"date":"2026-02-03","close":13292.5479},{"date":"2026-02-04","close":13262.6885},{"date":"2026-02-05","close":13207.9453},{"date":"2026-02-06","close":13332.3613},{"date":"2026-02-09","close":13416.9629},{"date":"2026-02-10","close":13611.0518},{"date":"2026-02-11","close":13446.8232},{"date":"2026-02-12","close":13436.8701},{"date":"2026-02-13","close":13586.168},{"date":"2026-02-19","close":13834.999},{"date":"2026-02-20","close":14103.7373},{"date":"2026-02-23","close":14053.9707},{"date":"2026-02-24","close":13466.7295},{"date":"2026-02-25","close":13362.2207},{"date":"2026-02-26","close":13197.9922},{"date":"2026-02-27","close":13188.0391},{"date":"2026-03-03","close":12376.8496},{"date":"2026-03-04","close":12157.8789},{"date":"2026-03-05","close":12481.3594},{"date":"2026-03-06","close":12794.8867},{"date":"2026-03-09","close":12765.0264},{"date":"2026-03-10","close":12959.1143},{"date":"2026-03-11","close":12979.0215},{"date":"2026-03-12","close":12979.0215},{"date":"2026-03-13","close":12904.3711},{"date":"2026-03-16","close":12864.5586},{"date":"2026-03-17","close":12695.3535},{"date":"2026-03-18","close":12595.8213},{"date":"2026-03-19","close":12441.5469},{"date":"2026-03-20","close":12262.3887},{"date":"2026-03-23","close":11879.1875},{"date":"2026-03-24","close":11724.9131},{"date":"2026-03-25","close":12068.2988},{"date":"2026-03-26","close":11874.2109},{"date":"2026-03-27","close":11849.3281},{"date":"2026-03-30","close":11665.1934},{"date":"2026-03-31","close":11709.9824},{"date":"2026-04-01","close":12073.2773},{"date":"2026-04-02","close":11973.7441},{"date":"2026-04-03","close":11854.3047},{"date":"2026-04-06","close":11824.4453},{"date":"2026-04-07","close":11754.7734},{"date":"2026-04-08","close":12202.668},{"date":"2026-04-09","close":12167.832},{"date":"2026-04-10","close":12431.5938},{"date":"2026-04-13","close":12322.1074},{"date":"2026-04-14","close":12361.9199},{"date":"2026-04-15","close":12346.9902},{"date":"2026-04-16","close":12526.1484},{"date":"2026-04-17","close":12590.8447},{"date":"2026-04-20","close":12685.4004},{"date":"2026-04-21","close":12625.6816},{"date":"2026-04-22","close":12625.6816},{"date":"2026-04-23","close":12346.9902},{"date":"2026-04-24","close":12361.9199},{"date":"2026-04-27","close":12585.8682},{"date":"2026-04-28","close":12257.4121},{"date":"2026-04-29","close":12423.792},{"date":"2026-04-30","close":12453.6816},{"date":"2026-05-04","close":12553.3105},{"date":"2026-05-06","close":12398.8848},{"date":"2026-05-07","close":12837.2549},{"date":"2026-05-08","close":13250.7168},{"date":"2026-05-11","close":13474.8828},{"date":"2026-05-12","close":13464.9199},{"date":"2026-05-13","close":13649.2344},{"date":"2026-05-14","close":13514.7354},{"date":"2026-05-15","close":13644.2529},{"date":"2026-05-18","close":13679.123},{"date":"2026-05-19","close":13619.3457},{"date":"2026-05-20","close":13390.1982},{"date":"2026-05-21","close":13709.0127},{"date":"2026-05-22","close":14137.4189},{"date":"2026-05-26","close":14157.3447},{"date":"2026-05-27","close":13883.3643},{"date":"2026-05-28","close":13549.6055},{"date":"2026-05-29","close":13106.2539},{"date":"2026-06-01","close":13225.8096},{"date":"2026-06-02","close":13689.0859},{"date":"2026-06-04","close":13654.2158},{"date":"2026-06-05","close":13624.3271},{"date":"2026-06-08","close":13519.7168},{"date":"2026-06-09","close":13295.5498},{"date":"2026-06-10","close":12822.3105},{"date":"2026-06-11","close":12383.9404},{"date":"2026-06-12","close":12483.5703},{"date":"2026-06-15","close":12692.792},{"date":"2026-06-16","close":12623.0518},{"date":"2026-06-17","close":12548.3291},{"date":"2026-06-18","close":12971.7539},{"date":"2026-06-19","close":12906.9951},{"date":"2026-06-22","close":12827.292},{"date":"2026-06-23","close":12314.2002},{"date":"2026-06-24","close":12503.4961},{"date":"2026-06-25","close":12194.6445},{"date":"2026-06-26","close":11462.3682},{"date":"2026-06-29","close":11751.2939},{"date":"2026-06-30","close":12528.4033},{"date":"2026-07-01","close":12428.7734},{"date":"2026-07-02","close":12383.9404},{"date":"2026-07-03","close":13036.5137},{"date":"2026-07-06","close":12538.3662},{"date":"2026-07-07","close":12209.5889},{"date":"2026-07-08","close":11626.7568},{"date":"2026-07-09","close":11791.1455},{"date":"2026-07-10","close":11885.793},{"date":"2026-07-13","close":11248.165},{"date":"2026-07-14","close":11268.0908},{"date":"2026-07-15","close":11397.6094},{"date":"2026-07-16","close":11527.127},{"date":"2026-07-20","close":10411.2773},{"date":"2026-07-21","close":10829.7217},{"date":"2026-07-22","close":10715.1475},{"date":"2026-07-23","close":10759.9805},{"date":"2026-07-24","close":10361.4629},{"date":"2026-07-27","close":10441.166},{"date":"2026-07-28","close":10147.2598},{"date":"2026-07-29","close":10217.0},{"date":"2026-07-30","close":9975.0},{"date":"2026-07-31","close":10385.0},{"date":"2026-08-03","close":10410.0},{"date":"2026-08-04","close":10480.0},{"date":"2026-08-05","close":10580.0},{"date":"2026-08-06","close":10420.0},{"date":"2026-08-07","close":10560.0},{"date":"2026-08-10","close":10560.0},{"date":"2026-08-11","close":10630.0},{"date":"2026-08-12","close":10550.0},{"date":"2026-08-13","close":10600.0},{"date":"2026-08-14","close":10515.0},{"date":"2026-08-18","close":10725.0},{"date":"2026-08-19","close":9985.0},{"date":"2026-08-20","close":9820.0},{"date":"2026-08-21","close":9905.0},{"date":"2026-08-24","close":9550.0},{"date":"2026-08-25","close":9665.0},{"date":"2026-08-26","close":9710.0},{"date":"2026-08-27","close":9725.0},{"date":"2026-08-28","close":9610.0},{"date":"2026-08-31","close":9685.0},{"date":"2026-09-01","close":9545.0},{"date":"2026-09-02","close":9385.0},{"date":"2026-09-03","close":9365.0},{"date":"2026-09-04","close":9325.0},{"date":"2026-09-07","close":9315.0},{"date":"2026-09-08","close":9200.0},{"date":"2026-09-09","close":9165.0},{"date":"2026-09-10","close":8995.0},{"date":"2026-09-11","close":8890.0},{"date":"2026-09-14","close":8880.0},{"date":"2026-09-15","close":8790.0},{"date":"2026-09-16","close":8855.0},{"date":"2026-09-17","close":9060.0},{"date":"2026-09-18","close":9255.0},{"date":"2026-09-21","close":9225.0},{"date":"2026-09-22","close":9120.0},{"date":"2026-09-23","close":9035.0},{"date":"2026-09-28","close":8745.0},{"date":"2026-09-29","close":8695.0},{"date":"2026-09-30","close":8690.0},{"date":"2026-10-01","close":8740.0},{"date":"2026-10-02","close":8560.0},{"date":"2026-10-06","close":8665.0},{"date":"2026-10-07","close":8625.0},{"date":"2026-10-08","close":8245.0},{"date":"2026-10-12","close":8120.0},{"date":"2026-10-13","close":8000.0},{"date":"2026-10-14","close":7845.0},{"date":"2026-10-15","close":7615.0},{"date":"2026-10-16","close":7665.0},{"date":"2026-10-19","close":7760.0},{"date":"2026-10-20","close":8050.0},{"date":"2026-10-21","close":8100.0},{"date":"2026-10-22","close":7895.0},{"date":"2026-10-23","close":7825.0}],"chart_data":[{"date":"2025-05-27","open":9749,"high":9749,"low":9477,"close":9511,"volume":762575},{"date":"2025-05-28","open":9510,"high":9574,"low":9431,"close":9441,"volume":582778},{"date":"2025-05-29","open":9427,"high":9689,"low":9427,"close":9625,"volume":666412},{"date":"2025-05-30","open":9615,"high":9615,"low":9367,"close":9397,"volume":687112},{"date":"2025-06-02","open":9318,"high":9427,"low":9213,"close":9238,"volume":579528},{"date":"2025-06-04","open":9258,"high":9472,"low":9258,"close":9387,"volume":387248},{"date":"2025-06-05","open":9467,"high":9550,"low":9283,"close":9526,"volume":714603},{"date":"2025-06-09","open":9516,"high":9516,"low":9347,"close":9412,"volume":565135},{"date":"2025-06-10","open":9411,"high":9471,"low":9139,"close":9303,"volume":311407},{"date":"2025-06-11","open":9303,"high":9491,"low":9293,"close":9397,"volume":344795},{"date":"2025-06-12","open":9397,"high":9462,"low":9298,"close":9367,"volume":249745},{"date":"2025-06-13","open":9477,"high":9477,"low":9144,"close":9233,"volume":217494},{"date":"2025-06-16","open":9234,"high":9234,"low":8861,"close":9169,"volume":132314},{"date":"2025-06-17","open":9253,"high":9253,"low":9079,"close":9124,"volume":203088},{"date":"2025-06-18","open":9278,"high":9278,"low":9129,"close":9238,"volume":178121},{"date":"2025-06-19","open":9238,"high":9486,"low":9173,"close":9293,"volume":254801},{"date":"2025-06-20","open":9357,"high":9357,"low":8970,"close":9010,"volume":352819},{"date":"2025-06-23","open":8975,"high":9079,"low":8920,"close":9030,"volume":61843},{"date":"2025-06-24","open":9203,"high":9362,"low":8990,"close":9347,"volume":258659},{"date":"2025-06-25","open":9457,"high":9506,"low":9328,"close":9501,"volume":226271},{"date":"2025-06-26","open":9541,"high":9546,"low":9328,"close":9417,"volume":304131},{"date":"2025-06-27","open":9417,"high":9437,"low":9313,"close":9417,"volume":67163},{"date":"2025-06-30","open":9421,"high":9525,"low":9376,"close":9466,"volume":69780},{"date":"2025-07-01","open":9466,"high":9500,"low":9366,"close":9451,"volume":64087},{"date":"2025-07-02","open":9452,"high":9467,"low":9208,"close":9273,"volume":45841},{"date":"2025-07-03","open":9273,"high":9328,"low":9178,"close":9223,"volume":74272},{"date":"2025-07-04","open":9278,"high":9342,"low":9163,"close":9208,"volume":82303},{"date":"2025-07-07","open":9258,"high":9258,"low":9049,"close":9074,"volume":60685},{"date":"2025-07-08","open":9318,"high":9318,"low":9079,"close":9208,"volume":46608},{"date":"2025-07-09","open":9313,"high":9456,"low":9248,"close":9288,"volume":55832},{"date":"2025-07-10","open":9347,"high":9347,"low":9178,"close":9253,"volume":81276},{"date":"2025-07-11","open":9407,"high":9505,"low":9218,"close":9432,"volume":85080},{"date":"2025-07-14","open":9432,"high":9610,"low":9338,"close":9580,"volume":741774},{"date":"2025-07-15","open":9580,"high":9694,"low":9501,"close":9600,"volume":92760},{"date":"2025-07-16","open":9724,"high":9962,"low":9328,"close":9903,"volume":193665},{"date":"2025-07-17","open":9922,"high":10102,"low":9808,"close":10072,"volume":157266},{"date":"2025-07-18","open":10162,"high":10295,"low":10017,"close":10037,"volume":264654},{"date":"2025-07-21","open":10048,"high":10380,"low":10018,"close":10220,"volume":322786},{"date":"2025-07-22","open":10465,"high":10465,"low":9977,"close":10002,"volume":184293},{"date":"2025-07-23","open":10211,"high":10215,"low":9888,"close":10007,"volume":158882},{"date":"2025-07-24","open":10007,"high":10175,"low":9967,"close":10077,"volume":92718},{"date":"2025-07-25","open":10364,"high":10364,"low":10046,"close":10126,"volume":221472},{"date":"2025-07-28","open":10131,"high":10299,"low":10081,"close":10146,"volume":345932},{"date":"2025-07-29","open":10314,"high":10314,"low":10081,"close":10166,"volume":383575},{"date":"2025-07-30","open":10169,"high":10179,"low":9865,"close":9959,"volume":389521},{"date":"2025-07-31","open":9989,"high":10114,"low":9885,"close":9949,"volume":261184},{"date":"2025-08-01","open":9929,"high":10058,"low":9786,"close":9895,"volume":299960},{"date":"2025-08-04","open":9880,"high":10004,"low":9691,"close":10004,"volume":305223},{"date":"2025-08-05","open":10058,"high":10277,"low":10058,"close":10272,"volume":272094},{"date":"2025-08-06","open":10262,"high":10610,"low":10183,"close":10530,"volume":355144},{"date":"2025-08-07","open":10530,"high":10585,"low":10336,"close":10426,"volume":435660},{"date":"2025-08-08","open":10427,"high":10487,"low":10242,"close":10262,"volume":360736},{"date":"2025-08-11","open":10292,"high":10382,"low":10232,"close":10287,"volume":358093},{"date":"2025-08-12","open":10282,"high":10516,"low":10213,"close":10312,"volume":431906},{"date":"2025-08-13","open":10401,"high":10471,"low":10281,"close":10396,"volume":404620},{"date":"2025-08-14","open":10441,"high":10535,"low":10266,"close":10461,"volume":420369},{"date":"2025-08-18","open":10486,"high":10680,"low":10486,"close":10630,"volume":443943},{"date":"2025-08-19","open":10640,"high":11036,"low":10535,"close":10853,"volume":630675},{"date":"2025-08-20","open":10845,"high":10963,"low":10756,"close":10963,"volume":459306},{"date":"2025-08-21","open":10997,"high":11041,"low":10829,"close":10863,"volume":431976},{"date":"2025-08-22","open":10889,"high":11136,"low":10859,"close":11072,"volume":452786},{"date":"2025-08-25","open":11146,"high":11336,"low":11082,"close":11161,"volume":1421973},{"date":"2025-08-26","open":11180,"high":11419,"low":11150,"close":11375,"volume":903922},{"date":"2025-08-27","open":11376,"high":11624,"low":11251,"close":11251,"volume":905421},{"date":"2025-08-28","open":11172,"high":11182,"low":10860,"close":11107,"volume":1243323},{"date":"2025-08-29","open":11220,"high":11519,"low":11100,"close":11365,"volume":950809},{"date":"2025-09-01","open":11504,"high":11703,"low":11355,"close":11479,"volume":423904},{"date":"2025-09-02","open":11469,"high":11838,"low":11110,"close":11673,"volume":1072575},{"date":"2025-09-03","open":11723,"high":11873,"low":11330,"close":11434,"volume":4259758},{"date":"2025-09-04","open":11429,"high":11574,"low":10943,"close":10968,"volume":2793340},{"date":"2025-09-05","open":10993,"high":11305,"low":10983,"close":11300,"volume":1077239},{"date":"2025-09-08","open":11314,"high":12000,"low":11299,"close":11881,"volume":1330389},{"date":"2025-09-09","open":12021,"high":12021,"low":11663,"close":11802,"volume":1069588},{"date":"2025-09-10","open":11852,"high":11897,"low":11574,"close":11713,"volume":1207980},{"date":"2025-09-11","open":11746,"high":11921,"low":11518,"close":11921,"volume":1480869},{"date":"2025-09-12","open":12130,"high":12180,"low":11926,"close":11951,"volume":926348},{"date":"2025-09-15","open":12005,"high":12366,"low":11926,"close":12130,"volume":1226504},{"date":"2025-09-16","open":12307,"high":12821,"low":12161,"close":12736,"volume":1334051},{"date":"2025-09-17","open":12914,"high":13342,"low":12725,"close":13238,"volume":1836579},{"date":"2025-09-18","open":13242,"high":14086,"low":13242,"close":13426,"volume":3468071},{"date":"2025-09-19","open":13653,"high":13757,"low":13114,"close":13233,"volume":4325992},{"date":"2025-09-22","open":13353,"high":13609,"low":13193,"close":13555,"volume":3800049},{"date":"2025-09-23","open":13643,"high":13736,"low":13202,"close":13362,"volume":2259822},{"date":"2025-09-24","open":13591,"high":13789,"low":13314,"close":13749,"volume":2849468},{"date":"2025-09-25","open":13858,"high":14167,"low":13813,"close":14052,"volume":2975792},{"date":"2025-09-26","open":13988,"high":14092,"low":13670,"close":13670,"volume":3282806},{"date":"2025-09-29","open":13679,"high":14007,"low":13501,"close":13938,"volume":2882229},{"date":"2025-09-30","open":14036,"high":14405,"low":13967,"close":14365,"volume":2979604},{"date":"2025-10-01","open":14395,"high":14510,"low":14375,"close":14415,"volume":1491154},{"date":"2025-10-02","open":14464,"high":14857,"low":14444,"close":14857,"volume":2088431},{"date":"2025-10-10","open":14754,"high":14922,"low":13809,"close":13834,"volume":7454161},{"date":"2025-10-13","open":13634,"high":13708,"low":13084,"close":13257,"volume":6530662},{"date":"2025-10-14","open":13409,"high":13600,"low":12696,"close":12701,"volume":5749405},{"date":"2025-10-15","open":12894,"high":13258,"low":12585,"close":13228,"volume":5069041},{"date":"2025-10-16","open":13263,"high":13273,"low":12964,"close":12979,"volume":3329768},{"date":"2025-10-17","open":12975,"high":13040,"low":12532,"close":12532,"volume":3246316},{"date":"2025-10-20","open":12660,"high":12994,"low":12616,"close":12805,"volume":4262215},{"date":"2025-10-21","open":13104,"high":13208,"low":12914,"close":13173,"volume":3966427},{"date":"2025-10-22","open":13108,"high":13362,"low":12998,"close":13103,"volume":3345755},{"date":"2025-10-23","open":13029,"high":13099,"low":12731,"close":12954,"volume":2405157},{"date":"2025-10-24","open":13088,"high":13382,"low":13038,"close":13282,"volume":3854475},{"date":"2025-10-27","open":13451,"high":13559,"low":13227,"close":13431,"volume":3173415},{"date":"2025-10-28","open":13565,"high":13683,"low":13388,"close":13536,"volume":3055822},{"date":"2025-10-29","open":13654,"high":13654,"low":13467,"close":13645,"volume":1997475},{"date":"2025-10-30","open":13657,"high":13721,"low":13315,"close":13400,"volume":2955201},{"date":"2025-10-31","open":13381,"high":13722,"low":13331,"close":13450,"volume":3070002},{"date":"2025-11-03","open":13455,"high":13455,"low":13028,"close":13142,"volume":3176372,"rsi_14":56.48,"sma_20":13414.25,"sma_60":12257.03},{"date":"2025-11-04","open":13152,"high":13257,"low":12749,"close":12749,"volume":2238883,"rsi_14":42.56,"sma_20":13333.2,"sma_60":12302.78},{"date":"2025-11-05","open":12729,"high":12908,"low":12500,"close":12908,"volume":2960221,"rsi_14":48.81,"sma_20":13257.6,"sma_60":12346.7},{"date":"2025-11-06","open":13012,"high":13226,"low":12847,"close":13206,"volume":2279550,"rsi_14":61.17,"sma_20":13174.8,"sma_60":12391.28},{"date":"2025-11-07","open":13181,"high":13266,"low":12932,"close":13027,"volume":1776009,"rsi_14":53.76,"sma_20":13134.35,"sma_60":12434.62},{"date":"2025-11-10","open":13088,"high":13088,"low":12659,"close":12699,"volume":2573484,"rsi_14":41.68,"sma_20":13106.2,"sma_60":12475.22},{"date":"2025-11-11","open":12774,"high":12953,"low":12579,"close":12694,"volume":2186285,"rsi_14":42.63,"sma_20":13105.7,"sma_60":12515.32},{"date":"2025-11-12","open":12699,"high":12719,"low":12425,"close":12505,"volume":2453747,"rsi_14":42.05,"sma_20":13069.35,"sma_60":12551.85},{"date":"2025-11-13","open":12506,"high":12590,"low":12431,"close":12570,"volume":1506861,"rsi_14":36.11,"sma_20":13048.65,"sma_60":12588.03},{"date":"2025-11-14","open":12514,"high":12514,"low":12182,"close":12192,"volume":1590903,"rsi_14":27.89,"sma_20":13031.55,"sma_60":12616.87},{"date":"2025-11-17","open":12192,"high":12251,"low":12013,"close":12097,"volume":1372542,"rsi_14":24.27,"sma_20":12996.0,"sma_60":12641.3},{"date":"2025-11-18","open":12023,"high":12242,"low":12023,"close":12038,"volume":1681940,"rsi_14":20.74,"sma_20":12939.05,"sma_60":12661.02},{"date":"2025-11-19","open":12003,"high":12153,"low":11944,"close":12013,"volume":1094816,"rsi_14":22.56,"sma_20":12884.3,"sma_60":12678.5},{"date":"2025-11-20","open":12132,"high":12197,"low":11899,"close":11899,"volume":1725050,"rsi_14":20.11,"sma_20":12831.35,"sma_60":12695.73,"sma_120":11220.61},{"date":"2025-11-21","open":11779,"high":12007,"low":11625,"close":11918,"volume":1908352,"rsi_14":23.49,"sma_20":12762.95,"sma_60":12709.83,"sma_120":11240.66},{"date":"2025-11-24","open":11924,"high":12108,"low":11674,"close":11993,"volume":1156707,"rsi_14":30.99,"sma_20":12690.8,"sma_60":12723.68,"sma_120":11261.9},{"date":"2025-11-25","open":12108,"high":12203,"low":11949,"close":11978,"volume":1297838,"rsi_14":24.78,"sma_20":12612.7,"sma_60":12733.7,"sma_120":11281.49},{"date":"2025-11-26","open":12042,"high":12256,"low":11793,"close":12132,"volume":1165724,"rsi_14":18.41,"sma_20":12536.9,"sma_60":12748.38,"sma_120":11304.27},{"date":"2025-11-27","open":12132,"high":12391,"low":12127,"close":12306,"volume":817215,"rsi_14":31.25,"sma_20":12485.25,"sma_60":12769.42,"sma_120":11330.35},{"date":"2025-11-28","open":12301,"high":12580,"low":12227,"close":12580,"volume":714623,"rsi_14":48.39,"sma_20":12444.9,"sma_60":12790.7,"sma_120":11357.48},{"date":"2025-12-01","open":12580,"high":12784,"low":12540,"close":12769,"volume":1023132,"rsi_14":53.71,"sma_20":12429.5,"sma_60":12813.25,"sma_120":11385.02},{"date":"2025-12-02","open":12784,"high":12833,"low":12585,"close":12674,"volume":756381,"rsi_14":56.52,"sma_20":12429.0,"sma_60":12830.98,"sma_120":11412.73},{"date":"2025-12-03","open":12580,"high":12774,"low":12426,"close":12460,"volume":973973,"rsi_14":48.84,"sma_20":12409.8,"sma_60":12849.12,"sma_120":11439.56},{"date":"2025-12-04","open":12470,"high":12978,"low":12470,"close":12813,"volume":1347246,"rsi_14":67.83,"sma_20":12393.4,"sma_60":12880.95,"sma_120":11468.56},{"date":"2025-12-05","open":12843,"high":13092,"low":12739,"close":13062,"volume":1079377,"rsi_14":74.8,"sma_20":12398.45,"sma_60":12911.4,"sma_120":11499.89},{"date":"2025-12-08","open":13117,"high":13166,"low":12958,"close":13157,"volume":1137644,"rsi_14":78.05,"sma_20":12424.7,"sma_60":12933.72,"sma_120":11533.13},{"date":"2025-12-09","open":13127,"high":13231,"low":12938,"close":12983,"volume":936308,"rsi_14":72.88,"sma_20":12442.45,"sma_60":12954.45,"sma_120":11565.46},{"date":"2025-12-10","open":12987,"high":13082,"low":12888,"close":13067,"volume":1015168,"rsi_14":77.63,"sma_20":12473.9,"sma_60":12978.1,"sma_120":11598.86},{"date":"2025-12-11","open":13092,"high":13122,"low":12918,"close":12943,"volume":1014705,"rsi_14":73.29,"sma_20":12495.9,"sma_60":12996.17,"sma_120":11630.27},{"date":"2025-12-12","open":12918,"high":13017,"low":12779,"close":13012,"volume":1099551,"rsi_14":73.24,"sma_20":12540.2,"sma_60":13014.9,"sma_120":11661.8},{"date":"2025-12-15","open":12908,"high":13007,"low":12699,"close":12699,"volume":772223,"rsi_14":64.91,"sma_20":12573.5,"sma_60":13025.4,"sma_120":11693.07},{"date":"2025-12-16","open":12689,"high":12699,"low":12386,"close":12475,"volume":902534,"rsi_14":57.5,"sma_20":12598.55,"sma_60":13022.07,"sma_120":11722.29},{"date":"2025-12-17","open":12555,"high":12699,"low":12446,"close":12654,"volume":650369,"rsi_14":56.6,"sma_20":12633.85,"sma_60":13013.35,"sma_120":11750.38},{"date":"2025-12-18","open":12520,"high":12644,"low":12416,"close":12450,"volume":434140,"rsi_14":47.48,"sma_20":12664.6,"sma_60":12998.07,"sma_120":11775.47},{"date":"2025-12-19","open":12485,"high":12754,"low":12401,"close":12644,"volume":868951,"rsi_14":47.58,"sma_20":12704.1,"sma_60":12989.27,"sma_120":11802.88},{"date":"2025-12-22","open":12789,"high":12898,"low":12729,"close":12823,"volume":797817,"rsi_14":52.81,"sma_20":12748.9,"sma_60":12978.08,"sma_120":11831.8},{"date":"2025-12-23","open":12823,"high":12918,"low":12560,"close":12620,"volume":885492,"rsi_14":53.01,"sma_20":12784.2,"sma_60":12966.7,"sma_120":11858.59},{"date":"2025-12-24","open":12634,"high":12664,"low":12465,"close":12555,"volume":487069,"rsi_14":44.51,"sma_20":12808.5,"sma_60":12947.82,"sma_120":11884.97},{"date":"2025-12-26","open":12674,"high":12804,"low":12555,"close":12649,"volume":554949,"rsi_14":40.63,"sma_20":12825.75,"sma_60":12925.45,"sma_120":11913.62},{"date":"2025-12-29","open":12674,"high":13092,"low":12634,"close":12838,"volume":940335,"rsi_14":43.07,"sma_20":12838.75,"sma_60":12912.63,"sma_120":11944.28},{"date":"2025-12-30","open":12838,"high":13639,"low":12804,"close":13639,"volume":1620282,"rsi_14":61.22,"sma_20":12882.5,"sma_60":12908.75,"sma_120":11981.77},{"date":"2026-01-02","open":13639,"high":13863,"low":13539,"close":13848,"volume":1400051,"rsi_14":62.81,"sma_20":12941.5,"sma_60":12901.23,"sma_120":12022.13},{"date":"2026-01-05","open":13848,"high":13927,"low":13549,"close":13738,"volume":1820585,"rsi_14":63.11,"sma_20":13005.75,"sma_60":12891.05,"sma_120":12060.46},{"date":"2026-01-06","open":13778,"high":13992,"low":13728,"close":13917,"volume":1858573,"rsi_14":64.4,"sma_20":13061.25,"sma_60":12876.48,"sma_120":12099.62},{"date":"2026-01-07","open":13972,"high":14022,"low":13624,"close":13753,"volume":1375980,"rsi_14":67.61,"sma_20":13096.0,"sma_60":12876.27,"sma_120":12137.69},{"date":"2026-01-08","open":13773,"high":13853,"low":13659,"close":13768,"volume":1135946,"rsi_14":73.21,"sma_20":13126.75,"sma_60":12885.88,"sma_120":12174.4},{"date":"2026-01-09","open":13783,"high":14141,"low":13783,"close":14032,"volume":1205374,"rsi_14":74.0,"sma_20":13179.5,"sma_60":12909.22,"sma_120":12212.08},{"date":"2026-01-12","open":14022,"high":14499,"low":14017,"close":14499,"volume":1592883,"rsi_14":82.7,"sma_20":13251.5,"sma_60":12931.58,"sma_120":12253.52},{"date":"2026-01-13","open":14608,"high":14872,"low":14499,"close":14519,"volume":2093194,"rsi_14":81.68,"sma_20":13330.75,"sma_60":12958.43,"sma_120":12292.59},{"date":"2026-01-14","open":14519,"high":14678,"low":14091,"close":14255,"volume":1711979,"rsi_14":73.53,"sma_20":13393.25,"sma_60":12988.33,"sma_120":12328.05},{"date":"2026-01-15","open":14236,"high":14340,"low":14086,"close":14171,"volume":1545245,"rsi_14":76.53,"sma_20":13467.25,"sma_60":13012.25,"sma_120":12363.09},{"date":"2026-01-16","open":14285,"high":14812,"low":14231,"close":14658,"volume":1694074,"rsi_14":81.43,"sma_20":13577.0,"sma_60":13038.2,"sma_120":12400.69},{"date":"2026-01-19","open":14658,"high":14952,"low":14529,"close":14758,"volume":2044528,"rsi_14":81.45,"sma_20":13682.75,"sma_60":13066.97,"sma_120":12440.94},{"date":"2026-01-20","open":14802,"high":14947,"low":14474,"close":14474,"volume":1886386,"rsi_14":73.74,"sma_20":13784.5,"sma_60":13093.48,"sma_120":12478.77},{"date":"2026-01-21","open":14380,"high":14723,"low":14340,"close":14653,"volume":1448415,"rsi_14":67.96,"sma_20":13885.5,"sma_60":13117.52,"sma_120":12517.52},{"date":"2026-01-22","open":14678,"high":14852,"low":14484,"close":14509,"volume":1368941,"rsi_14":61.98,"sma_20":13970.25,"sma_60":13136.65,"sma_120":12554.65},{"date":"2026-01-23","open":14569,"high":14688,"low":14405,"close":14464,"volume":1467652,"rsi_14":63.47,"sma_20":14063.0,"sma_60":13153.3,"sma_120":12591.23},{"date":"2026-01-26","open":14464,"high":14464,"low":13723,"close":13813,"volume":2348024,"rsi_14":48.35,"sma_20":14126.25,"sma_60":13157.22,"sma_120":12622.19},{"date":"2026-01-27","open":13823,"high":13912,"low":13554,"close":13798,"volume":1681888,"rsi_14":50.74,"sma_20":14184.0,"sma_60":13165.0,"sma_120":12654.77},{"date":"2026-01-28","open":13843,"high":13853,"low":13450,"close":13559,"volume":2203859,"rsi_14":46.78,"sma_20":14220.25,"sma_60":13167.97,"sma_120":12685.44},{"date":"2026-01-29","open":13551,"high":13656,"low":13327,"close":13347,"volume":1538761,"rsi_14":39.13,"sma_20":14205.0,"sma_60":13172.33,"sma_120":12714.68},{"date":"2026-01-30","open":13223,"high":13467,"low":13039,"close":13288,"volume":1767309,"rsi_14":28.11,"sma_20":14176.25,"sma_60":13182.25,"sma_120":12742.52},{"date":"2026-02-02","open":13138,"high":13417,"low":13019,"close":13059,"volume":1588908,"rsi_14":25.5,"sma_20":14141.5,"sma_60":13185.68,"sma_120":12766.19},{"date":"2026-02-03","open":13059,"high":13312,"low":13009,"close":13293,"volume":1254078,"rsi_14":33.61,"sma_20":14109.5,"sma_60":13188.05,"sma_120":12789.67},{"date":"2026-02-04","open":13283,"high":13417,"low":13039,"close":13263,"volume":954278,"rsi_14":34.24,"sma_20":14084.25,"sma_60":13192.9,"sma_120":12813.76},{"date":"2026-02-05","open":13248,"high":13278,"low":13044,"close":13208,"volume":815410,"rsi_14":20.6,"sma_20":14055.5,"sma_60":13202.32,"sma_120":12838.77},{"date":"2026-02-06","open":13188,"high":13412,"low":12994,"close":13332,"volume":1418124,"rsi_14":21.39,"sma_20":14019.75,"sma_60":13213.9,"sma_120":12864.61},{"date":"2026-02-09","open":13392,"high":13492,"low":13347,"close":13417,"volume":979199,"rsi_14":26.88,"sma_20":13964.75,"sma_60":13230.05,"sma_120":12890.95},{"date":"2026-02-10","open":13457,"high":13681,"low":13407,"close":13611,"volume":993158,"rsi_14":27.35,"sma_20":13918.5,"sma_60":13248.38,"sma_120":12918.21},{"date":"2026-02-11","open":13626,"high":13641,"low":13447,"close":13447,"volume":680677,"rsi_14":27.12,"sma_20":13877.25,"sma_60":13270.23,"sma_120":12943.55},{"date":"2026-02-12","open":13447,"high":13457,"low":13342,"close":13437,"volume":630633,"rsi_14":27.53,"sma_20":13839.75,"sma_60":13293.5,"sma_120":12967.4},{"date":"2026-02-13","open":13432,"high":13611,"low":13273,"close":13586,"volume":852027,"rsi_14":43.41,"sma_20":13785.25,"sma_60":13320.27,"sma_120":12990.64},{"date":"2026-02-19","open":13611,"high":13880,"low":13611,"close":13835,"volume":769606,"rsi_14":50.61,"sma_20":13738.25,"sma_60":13351.62,"sma_120":13015.06},{"date":"2026-02-20","open":13835,"high":14258,"low":13765,"close":14104,"volume":1266011,"rsi_14":62.83,"sma_20":13719.0,"sma_60":13389.37,"sma_120":13042.55},{"date":"2026-02-23","open":14104,"high":14253,"low":14019,"close":14054,"volume":988086,"rsi_14":68.59,"sma_20":13688.25,"sma_60":13425.95,"sma_120":13067.89},{"date":"2026-02-24","open":14054,"high":14144,"low":13457,"close":13467,"volume":3280399,"rsi_14":53.69,"sma_20":13635.25,"sma_60":13451.47,"sma_120":13087.58},{"date":"2026-02-25","open":13467,"high":13586,"low":13342,"close":13362,"volume":1289970,"rsi_14":56.59,"sma_20":13579.25,"sma_60":13475.48,"sma_120":13104.59},{"date":"2026-02-26","open":13362,"high":13457,"low":13108,"close":13198,"volume":1511079,"rsi_14":47.88,"sma_20":13547.75,"sma_60":13494.17,"sma_120":13121.27},{"date":"2026-02-27","open":13188,"high":13312,"low":13103,"close":13188,"volume":981037,"rsi_14":48.31,"sma_20":13516.5,"sma_60":13508.75,"sma_120":13139.08},{"date":"2026-03-03","open":12796,"high":12960,"low":12327,"close":12377,"volume":1939824,"rsi_14":35.37,"sma_20":13453.8,"sma_60":13504.27,"sma_120":13147.48},{"date":"2026-03-04","open":12276,"high":12431,"low":12048,"close":12158,"volume":2002389,"rsi_14":30.33,"sma_20":13391.45,"sma_60":13492.98,"sma_120":13153.12},{"date":"2026-03-05","open":12243,"high":12635,"low":12243,"close":12481,"volume":1023125,"rsi_14":35.25,"sma_20":13348.25,"sma_60":13488.67,"sma_120":13159.83},{"date":"2026-03-06","open":12471,"high":12825,"low":12441,"close":12795,"volume":610776,"rsi_14":37.46,"sma_20":13332.25,"sma_60":13493.17,"sma_120":13171.14},{"date":"2026-03-09","open":12590,"high":12765,"low":12396,"close":12765,"volume":1042256,"rsi_14":38.97,"sma_20":13303.0,"sma_60":13491.25,"sma_120":13186.1},{"date":"2026-03-10","open":12854,"high":13009,"low":12695,"close":12959,"volume":920270,"rsi_14":42.43,"sma_20":13284.95,"sma_60":13488.4,"sma_120":13199.9},{"date":"2026-03-11","open":12969,"high":13173,"low":12909,"close":12979,"volume":401058,"rsi_14":40.23,"sma_20":13270.65,"sma_60":13484.3,"sma_120":13209.01},{"date":"2026-03-12","open":12979,"high":13138,"low":12849,"close":12979,"volume":478764,"rsi_14":35.5,"sma_20":13250.1,"sma_60":13483.12,"sma_120":13218.78},{"date":"2026-03-13","open":12874,"high":13029,"low":12869,"close":12904,"volume":421447,"rsi_14":28.72,"sma_20":13221.55,"sma_60":13479.27,"sma_120":13228.68},{"date":"2026-03-16","open":12806,"high":12940,"low":12641,"close":12865,"volume":479493,"rsi_14":28.82,"sma_20":13181.25,"sma_60":13476.83,"sma_120":13236.5},{"date":"2026-03-17","open":12625,"high":13029,"low":12625,"close":12695,"volume":584693,"rsi_14":33.61,"sma_20":13140.75,"sma_60":13470.42,"sma_120":13242.66},{"date":"2026-03-18","open":12701,"high":12821,"low":12437,"close":12596,"volume":1143695,"rsi_14":33.68,"sma_20":13095.75,"sma_60":13467.58,"sma_120":13246.49},{"date":"2026-03-19","open":12561,"high":12566,"low":12377,"close":12442,"volume":633629,"rsi_14":33.82,"sma_20":13035.55,"sma_60":13465.93,"sma_120":13244.0},{"date":"2026-03-20","open":12447,"high":12497,"low":12209,"close":12262,"volume":480322,"rsi_14":31.68,"sma_20":12953.85,"sma_60":13458.28,"sma_120":13235.82},{"date":"2026-03-23","open":12218,"high":12223,"low":11794,"close":11879,"volume":889560,"rsi_14":38.7,"sma_20":12839.55,"sma_60":13447.68,"sma_120":13222.88},{"date":"2026-03-24","open":12144,"high":12641,"low":11531,"close":11725,"volume":671295,"rsi_14":39.84,"sma_20":12720.0,"sma_60":13431.25,"sma_120":13210.26},{"date":"2026-03-25","open":11744,"high":12138,"low":11744,"close":12068,"volume":614440,"rsi_14":40.43,"sma_20":12647.15,"sma_60":13417.55,"sma_120":13197.82},{"date":"2026-03-26","open":12068,"high":12233,"low":11854,"close":11874,"volume":724708,"rsi_14":27.39,"sma_20":12569.85,"sma_60":13404.03,"sma_120":13185.37},{"date":"2026-03-27","open":11844,"high":11944,"low":11645,"close":11849,"volume":445139,"rsi_14":27.46,"sma_20":12499.55,"sma_60":13391.18,"sma_120":13169.5},{"date":"2026-03-30","open":11645,"high":11724,"low":11485,"close":11665,"volume":668863,"rsi_14":18.0,"sma_20":12420.55,"sma_60":13373.68,"sma_120":13149.57},{"date":"2026-03-31","open":11651,"high":11994,"low":11521,"close":11710,"volume":449767,"rsi_14":18.96,"sma_20":12387.2,"sma_60":13353.75,"sma_120":13133.19},{"date":"2026-04-01","open":11744,"high":12153,"low":11744,"close":12073,"volume":969133,"rsi_14":31.2,"sma_20":12382.95,"sma_60":13326.47,"sma_120":13117.61},{"date":"2026-04-02","open":12074,"high":12282,"low":11895,"close":11974,"volume":550810,"rsi_14":30.88,"sma_20":12357.55,"sma_60":13294.02,"sma_120":13097.62},{"date":"2026-04-03","open":12128,"high":12128,"low":11814,"close":11854,"volume":415557,"rsi_14":29.91,"sma_20":12310.5,"sma_60":13261.42,"sma_120":13076.23},{"date":"2026-04-06","open":11954,"high":11954,"low":11795,"close":11824,"volume":198631,"rsi_14":32.67,"sma_20":12266.0,"sma_60":13226.17,"sma_120":13051.33},{"date":"2026-04-07","open":11810,"high":11919,"low":11705,"close":11755,"volume":285845,"rsi_14":33.09,"sma_20":12208.3,"sma_60":13192.5,"sma_120":13034.38},{"date":"2026-04-08","open":11874,"high":12238,"low":11805,"close":12203,"volume":903062,"rsi_14":46.47,"sma_20":12172.1,"sma_60":13166.08,"sma_120":13025.98},{"date":"2026-04-09","open":12203,"high":12392,"low":12024,"close":12168,"volume":260381,"rsi_14":49.18,"sma_20":12134.15,"sma_60":13134.67,"sma_120":13021.94},{"date":"2026-04-10","open":12223,"high":12476,"low":12148,"close":12432,"volume":732225,"rsi_14":62.78,"sma_20":12113.2,"sma_60":13099.83,"sma_120":13015.71},{"date":"2026-04-13","open":12407,"high":12427,"low":12242,"close":12322,"volume":352203,"rsi_14":64.0,"sma_20":12088.75,"sma_60":13062.83,"sma_120":13010.63},{"date":"2026-04-14","open":12476,"high":12551,"low":12332,"close":12362,"volume":628361,"rsi_14":58.58,"sma_20":12074.75,"sma_60":13030.92,"sma_120":13009.62},{"date":"2026-04-15","open":12402,"high":12576,"low":12342,"close":12347,"volume":765575,"rsi_14":64.28,"sma_20":12065.0,"sma_60":13000.17,"sma_120":13006.21},{"date":"2026-04-16","open":12347,"high":12576,"low":12347,"close":12526,"volume":535947,"rsi_14":68.3,"sma_20":12071.95,"sma_60":12964.25,"sma_120":13001.23},{"date":"2026-04-17","open":12526,"high":12616,"low":12491,"close":12591,"volume":431387,"rsi_14":76.09,"sma_20":12091.15,"sma_60":12927.75,"sma_120":12997.36},{"date":"2026-04-20","open":12596,"high":12705,"low":12516,"close":12685,"volume":601720,"rsi_14":76.72,"sma_20":12134.2,"sma_60":12897.58,"sma_120":12995.53},{"date":"2026-04-21","open":12740,"high":12740,"low":12427,"close":12626,"volume":660745,"rsi_14":68.68,"sma_20":12182.0,"sma_60":12863.42,"sma_120":12990.47},{"date":"2026-04-22","open":12626,"high":12675,"low":12402,"close":12626,"volume":448025,"rsi_14":73.18,"sma_20":12212.6,"sma_60":12831.67,"sma_120":12984.16},{"date":"2026-04-23","open":12626,"high":12695,"low":12307,"close":12347,"volume":755122,"rsi_14":66.19,"sma_20":12238.9,"sma_60":12796.0,"sma_120":12974.65},{"date":"2026-04-24","open":12347,"high":12402,"low":12088,"close":12362,"volume":563921,"rsi_14":66.07,"sma_20":12267.2,"sma_60":12771.5,"sma_120":12964.36},{"date":"2026-04-27","open":12362,"high":12656,"low":12252,"close":12586,"volume":756997,"rsi_14":72.75,"sma_20":12315.95,"sma_60":12751.0,"sma_120":12958.0},{"date":"2026-04-28","open":12536,"high":12636,"low":12252,"close":12257,"volume":712781,"rsi_14":51.6,"sma_20":12346.0,"sma_60":12729.0,"sma_120":12948.48},{"date":"2026-04-29","open":12254,"high":12434,"low":12190,"close":12424,"volume":453188,"rsi_14":56.68,"sma_20":12365.6,"sma_60":12713.33,"sma_120":12942.83},{"date":"2026-04-30","open":12424,"high":12553,"low":12339,"close":12454,"volume":759975,"rsi_14":50.31,"sma_20":12391.7,"sma_60":12699.17,"sma_120":12940.71},{"date":"2026-05-04","open":12484,"high":12698,"low":12484,"close":12553,"volume":563502,"rsi_14":56.92,"sma_20":12428.75,"sma_60":12690.5,"sma_120":12938.09},{"date":"2026-05-06","open":12553,"high":12593,"low":12349,"close":12399,"volume":681896,"rsi_14":50.73,"sma_20":12457.0,"sma_60":12675.33,"sma_120":12931.69},{"date":"2026-05-07","open":12384,"high":12837,"low":12354,"close":12837,"volume":690019,"rsi_14":61.27,"sma_20":12510.75,"sma_60":12668.0,"sma_120":12930.45},{"date":"2026-05-08","open":12832,"high":13375,"low":12753,"close":13251,"volume":1046419,"rsi_14":65.12,"sma_20":12562.75,"sma_60":12668.5,"sma_120":12935.41},{"date":"2026-05-11","open":13311,"high":13530,"low":13221,"close":13475,"volume":1193205,"rsi_14":67.33,"sma_20":12627.75,"sma_60":12670.67,"sma_120":12942.28},{"date":"2026-05-12","open":13485,"high":13720,"low":13346,"close":13465,"volume":1253204,"rsi_14":65.78,"sma_20":12679.0,"sma_60":12671.25,"sma_120":12950.65},{"date":"2026-05-13","open":13464,"high":13709,"low":13365,"close":13649,"volume":882457,"rsi_14":69.79,"sma_20":12745.0,"sma_60":12671.67,"sma_120":12960.02},{"date":"2026-05-14","open":13700,"high":13949,"low":13376,"close":13515,"volume":998363,"rsi_14":66.3,"sma_20":12802.25,"sma_60":12672.58,"sma_120":12971.41},{"date":"2026-05-15","open":13514,"high":13983,"low":13255,"close":13644,"volume":1635566,"rsi_14":75.29,"sma_20":12866.75,"sma_60":12675.83,"sma_120":12984.67},{"date":"2026-05-18","open":13644,"high":13818,"low":13350,"close":13679,"volume":1366431,"rsi_14":75.49,"sma_20":12924.0,"sma_60":12677.17,"sma_120":12998.72},{"date":"2026-05-19","open":13679,"high":13788,"low":13405,"close":13619,"volume":1058315,"rsi_14":71.31,"sma_20":12975.0,"sma_60":12673.33,"sma_120":13012.48},{"date":"2026-05-20","open":13594,"high":13594,"low":13210,"close":13390,"volume":1069988,"rsi_14":74.4,"sma_20":13009.75,"sma_60":12661.17,"sma_120":13025.27},{"date":"2026-05-21","open":13400,"high":13973,"low":13300,"close":13709,"volume":1155451,"rsi_14":76.11,"sma_20":13063.5,"sma_60":12655.17,"sma_120":13040.56},{"date":"2026-05-22","open":13794,"high":14137,"low":13620,"close":14137,"volume":1144844,"rsi_14":79.44,"sma_20":13138.75,"sma_60":12666.17,"sma_120":13058.82},{"date":"2026-05-26","open":14262,"high":14486,"low":14032,"close":14157,"volume":1527413,"rsi_14":78.85,"sma_20":13229.0,"sma_60":12679.25,"sma_120":13077.37},{"date":"2026-05-27","open":14162,"high":14341,"low":13743,"close":13883,"volume":1192361,"rsi_14":75.6,"sma_20":13304.75,"sma_60":12690.5,"sma_120":13092.33},{"date":"2026-05-28","open":13884,"high":14047,"low":13276,"close":13550,"volume":1119263,"rsi_14":62.75,"sma_20":13352.5,"sma_60":12696.33,"sma_120":13102.54},{"date":"2026-05-29","open":13549,"high":13689,"low":13086,"close":13106,"volume":1434072,"rsi_14":47.44,"sma_20":13394.5,"sma_60":12709.23,"sma_120":13106.75},{"date":"2026-06-01","open":13151,"high":13520,"low":13137,"close":13226,"volume":1243135,"rsi_14":45.42,"sma_20":13434.75,"sma_60":12727.77,"sma_120":13110.38},{"date":"2026-06-02","open":13225,"high":13743,"low":13165,"close":13689,"volume":1115080,"rsi_14":53.53,"sma_20":13496.75,"sma_60":12748.67,"sma_120":13118.67},{"date":"2026-06-04","open":13594,"high":13783,"low":13111,"close":13654,"volume":641983,"rsi_14":50.08,"sma_20":13552.0,"sma_60":12763.75,"sma_120":13128.46},{"date":"2026-06-05","open":13883,"high":13953,"low":13240,"close":13624,"volume":672444,"rsi_14":51.88,"sma_20":13613.5,"sma_60":12778.83,"sma_120":13135.04},{"date":"2026-06-08","open":13112,"high":13884,"low":12882,"close":13520,"volume":1249152,"rsi_14":47.85,"sma_20":13647.75,"sma_60":12788.93,"sma_120":13138.67},{"date":"2026-06-09","open":13519,"high":13519,"low":13117,"close":13296,"volume":645019,"rsi_14":43.78,"sma_20":13650.0,"sma_60":12794.95,"sma_120":13139.62},{"date":"2026-06-10","open":13295,"high":13444,"low":12662,"close":12822,"volume":746246,"rsi_14":38.6,"sma_20":13617.25,"sma_60":12793.05,"sma_120":13138.08},{"date":"2026-06-11","open":12279,"high":12823,"low":12279,"close":12384,"volume":681925,"rsi_14":36.42,"sma_20":13563.0,"sma_60":12785.07,"sma_120":13132.17},{"date":"2026-06-12","open":12708,"high":12851,"low":12454,"close":12484,"volume":501064,"rsi_14":32.43,"sma_20":13504.5,"sma_60":12779.42,"sma_120":13128.12},{"date":"2026-06-15","open":12847,"high":12847,"low":12364,"close":12693,"volume":585966,"rsi_14":27.9,"sma_20":13463.25,"sma_60":12780.08,"sma_120":13125.25},{"date":"2026-06-16","open":12678,"high":12902,"low":12563,"close":12623,"volume":413995,"rsi_14":26.88,"sma_20":13412.0,"sma_60":12781.25,"sma_120":13124.42},{"date":"2026-06-17","open":12622,"high":12672,"low":12498,"close":12548,"volume":287342,"rsi_14":28.59,"sma_20":13355.25,"sma_60":12783.73,"sma_120":13124.83},{"date":"2026-06-18","open":12578,"high":13052,"low":12573,"close":12972,"volume":637979,"rsi_14":40.99,"sma_20":13322.75,"sma_60":12796.3,"sma_120":13127.29},{"date":"2026-06-19","open":12977,"high":13067,"low":12823,"close":12907,"volume":375909,"rsi_14":46.48,"sma_20":13298.5,"sma_60":12814.15,"sma_120":13130.92},{"date":"2026-06-22","open":12727,"high":13096,"low":12483,"close":12827,"volume":631240,"rsi_14":42.86,"sma_20":13254.25,"sma_60":12833.25,"sma_120":13132.25},{"date":"2026-06-23","open":12833,"high":12897,"low":12314,"close":12314,"volume":499261,"rsi_14":25.79,"sma_20":13162.75,"sma_60":12838.03,"sma_120":13127.79},{"date":"2026-06-24","open":12314,"high":12642,"low":12190,"close":12503,"volume":398510,"rsi_14":30.78,"sma_20":13079.75,"sma_60":12849.22,"sma_120":13126.62},{"date":"2026-06-25","open":12504,"high":12588,"low":12115,"close":12195,"volume":465633,"rsi_14":28.16,"sma_20":12995.0,"sma_60":12855.65,"sma_120":13123.42},{"date":"2026-06-26","open":12110,"high":12344,"low":11462,"close":11462,"volume":511960,"rsi_14":23.63,"sma_20":12890.25,"sma_60":12852.9,"sma_120":13113.29},{"date":"2026-06-29","open":11407,"high":11956,"low":11407,"close":11751,"volume":568124,"rsi_14":30.53,"sma_20":12822.25,"sma_60":12854.25,"sma_120":13104.0},{"date":"2026-06-30","open":11751,"high":12548,"low":11751,"close":12528,"volume":531401,"rsi_14":46.56,"sma_20":12787.25,"sma_60":12862.53,"sma_120":13094.5},{"date":"2026-07-01","open":12539,"high":12668,"low":12369,"close":12429,"volume":640805,"rsi_14":50.57,"sma_20":12724.0,"sma_60":12870.82,"sma_120":13082.42},{"date":"2026-07-02","open":12429,"high":12788,"low":12374,"close":12384,"volume":690303,"rsi_14":48.71,"sma_20":12660.25,"sma_60":12880.33,"sma_120":13070.88},{"date":"2026-07-03","open":12299,"high":13315,"low":12195,"close":13037,"volume":680673,"rsi_14":53.98,"sma_20":12630.75,"sma_60":12900.42,"sma_120":13063.29},{"date":"2026-07-06","open":13046,"high":13315,"low":12538,"close":12538,"volume":269108,"rsi_14":49.11,"sma_20":12581.5,"sma_60":12913.33,"sma_120":13052.92},{"date":"2026-07-07","open":12538,"high":12737,"low":12155,"close":12210,"volume":289794,"rsi_14":46.61,"sma_20":12527.0,"sma_60":12913.25,"sma_120":13039.67},{"date":"2026-07-08","open":12384,"high":12454,"low":11572,"close":11627,"volume":479816,"rsi_14":36.97,"sma_20":12467.0,"sma_60":12904.0,"sma_120":13019.33},{"date":"2026-07-09","open":11801,"high":11801,"low":11447,"close":11791,"volume":305523,"rsi_14":39.39,"sma_20":12437.25,"sma_60":12893.08,"sma_120":12996.46},{"date":"2026-07-10","open":11951,"high":12210,"low":11796,"close":11886,"volume":304361,"rsi_14":41.08,"sma_20":12407.25,"sma_60":12885.58,"sma_120":12974.21},{"date":"2026-07-13","open":11886,"high":11886,"low":11248,"close":11248,"volume":591943,"rsi_14":40.13,"sma_20":12334.75,"sma_60":12866.75,"sma_120":12948.83},{"date":"2026-07-14","open":11148,"high":11268,"low":10829,"close":11268,"volume":518617,"rsi_14":38.19,"sma_20":12266.75,"sma_60":12848.5,"sma_120":12924.33},{"date":"2026-07-15","open":11329,"high":11548,"low":11184,"close":11398,"volume":406520,"rsi_14":42.11,"sma_20":12209.0,"sma_60":12829.42,"sma_120":12896.83},{"date":"2026-07-16","open":11298,"high":11756,"low":11298,"close":11527,"volume":395989,"rsi_14":50.73,"sma_20":12136.5,"sma_60":12811.42,"sma_120":12869.58},{"date":"2026-07-20","open":10959,"high":10959,"low":10351,"close":10411,"volume":456345,"rsi_14":37.3,"sma_20":12011.25,"sma_60":12773.17,"sma_120":12835.38},{"date":"2026-07-21","open":10701,"high":10890,"low":10412,"close":10830,"volume":263103,"rsi_14":32.73,"sma_20":11911.0,"sma_60":12742.92,"sma_120":12803.17},{"date":"2026-07-22","open":11153,"high":11153,"low":10675,"close":10715,"volume":664929,"rsi_14":32.63,"sma_20":11830.75,"sma_60":12710.75,"sma_120":12771.21},{"date":"2026-07-23","open":10715,"high":10969,"low":10620,"close":10760,"volume":284489,"rsi_14":33.54,"sma_20":11743.25,"sma_60":12684.0,"sma_120":12740.0},{"date":"2026-07-24","open":10964,"high":10964,"low":10306,"close":10361,"volume":230482,"rsi_14":21.41,"sma_20":11651.25,"sma_60":12650.33,"sma_120":12710.92},{"date":"2026-07-27","open":10765,"high":10765,"low":10266,"close":10441,"volume":176813,"rsi_14":25.38,"sma_20":11600.0,"sma_60":12614.25,"sma_120":12682.62},{"date":"2026-07-28","open":10416,"high":10550,"low":10132,"close":10147,"volume":199243,"rsi_14":25.59,"sma_20":11519.5,"sma_60":12578.75,"sma_120":12653.88},{"date":"2026-07-29","open":10147,"high":10501,"low":10077,"close":10217,"volume":404661,"rsi_14":30.35,"sma_20":11401.75,"sma_60":12541.25,"sma_120":12627.29},{"date":"2026-07-30","open":10255,"high":10255,"low":9865,"close":9975,"volume":200897,"rsi_14":25.33,"sma_20":11276.75,"sma_60":12499.17,"sma_120":12599.17},{"date":"2026-07-31","open":10000,"high":10500,"low":10000,"close":10385,"volume":241701,"rsi_14":31.09,"sma_20":11174.5,"sma_60":12462.25,"sma_120":12576.38},{"date":"2026-08-03","open":10385,"high":10580,"low":10260,"close":10410,"volume":260711,"rsi_14":37.32,"sma_20":11040.75,"sma_60":12428.33,"sma_120":12551.83},{"date":"2026-08-04","open":10515,"high":10640,"low":10300,"close":10480,"volume":406253,"rsi_14":38.21,"sma_20":10935.5,"sma_60":12388.25,"sma_120":12528.12},{"date":"2026-08-05","open":10730,"high":10730,"low":10445,"close":10580,"volume":223750,"rsi_14":37.68,"sma_20":10851.75,"sma_60":12342.92,"sma_120":12505.71},{"date":"2026-08-06","open":10545,"high":10820,"low":10365,"close":10420,"volume":155784,"rsi_14":33.66,"sma_20":10789.25,"sma_60":12291.17,"sma_120":12480.92},{"date":"2026-08-07","open":10575,"high":10600,"low":10330,"close":10560,"volume":164441,"rsi_14":52.17,"sma_20":10725.5,"sma_60":12241.92,"sma_120":12456.58},{"date":"2026-08-10","open":10600,"high":10740,"low":10455,"close":10560,"volume":201262,"rsi_14":43.68,"sma_20":10636.35,"sma_60":12152.97,"sma_120":12411.14},{"date":"2026-08-11","open":10615,"high":10690,"low":10410,"close":10630,"volume":159419,"rsi_14":47.91,"sma_20":10605.3,"sma_60":12104.83,"sma_120":12387.14},{"date":"2026-08-12","open":10750,"high":10750,"low":10550,"close":10550,"volume":180817,"rsi_14":45.03,"sma_20":10569.25,"sma_60":12053.2,"sma_120":12362.56},{"date":"2026-08-13","open":10555,"high":10710,"low":10535,"close":10600,"volume":147992,"rsi_14":56.58,"sma_20":10529.25,"sma_60":12001.82,"sma_120":12337.14},{"date":"2026-08-14","open":10600,"high":10630,"low":10420,"close":10515,"volume":193632,"rsi_14":51.97,"sma_20":10478.5,"sma_60":11950.02,"sma_120":12308.93},{"date":"2026-08-18","open":10550,"high":10875,"low":10550,"close":10725,"volume":298620,"rsi_14":66.76,"sma_20":10494.05,"sma_60":11905.53,"sma_120":12280.23},{"date":"2026-08-19","open":10725,"high":10735,"low":9985,"close":9985,"volume":323084,"rsi_14":45.07,"sma_20":10451.7,"sma_60":11843.4,"sma_120":12245.77},{"date":"2026-08-20","open":10090,"high":10160,"low":9820,"close":9820,"volume":1442830,"rsi_14":46.64,"sma_20":10406.8,"sma_60":11771.38,"sma_120":12214.85},{"date":"2026-08-21","open":9820,"high":9905,"low":9655,"close":9905,"volume":802370,"rsi_14":37.88,"sma_20":10363.9,"sma_60":11700.45,"sma_120":12185.52},{"date":"2026-08-24","open":9990,"high":10050,"low":9480,"close":9550,"volume":699083,"rsi_14":31.39,"sma_20":10323.2,"sma_60":11628.17,"sma_120":12154.6},{"date":"2026-08-25","open":9550,"high":9665,"low":9450,"close":9665,"volume":1543151,"rsi_14":32.7,"sma_20":10284.25,"sma_60":11563.37,"sma_120":12124.73},{"date":"2026-08-26","open":9740,"high":9790,"low":9550,"close":9710,"volume":592966,"rsi_14":31.09,"sma_20":10262.25,"sma_60":11506.7,"sma_120":12102.47},{"date":"2026-08-27","open":9715,"high":9755,"low":9585,"close":9725,"volume":445581,"rsi_14":33.87,"sma_20":10237.5,"sma_60":11448.3,"sma_120":12082.15},{"date":"2026-08-28","open":9725,"high":9775,"low":9610,"close":9610,"volume":730298,"rsi_14":27.7,"sma_20":10219.25,"sma_60":11380.25,"sma_120":12058.18},{"date":"2026-08-31","open":9605,"high":9685,"low":9465,"close":9685,"volume":2020259,"rsi_14":30.16,"sma_20":10184.25,"sma_60":11314.03,"sma_120":12032.23},{"date":"2026-09-01","open":9690,"high":9690,"low":9540,"close":9545,"volume":569149,"rsi_14":26.15,"sma_20":10141.0,"sma_60":11245.98,"sma_120":12005.35},{"date":"2026-09-02","open":9545,"high":9545,"low":9300,"close":9385,"volume":1002589,"rsi_14":25.27,"sma_20":10086.25,"sma_60":11177.02,"sma_120":11975.52},{"date":"2026-09-03","open":9370,"high":9485,"low":9275,"close":9365,"volume":1654305,"rsi_14":23.44,"sma_20":10025.5,"sma_60":11111.45,"sma_120":11945.37},{"date":"2026-09-04","open":9340,"high":9525,"low":9305,"close":9325,"volume":1343412,"rsi_14":23.9,"sma_20":9970.75,"sma_60":11053.1,"sma_120":11914.88},{"date":"2026-09-07","open":9305,"high":9425,"low":9215,"close":9315,"volume":331021,"rsi_14":16.11,"sma_20":9908.5,"sma_60":11001.9,"sma_120":11884.92},{"date":"2026-09-08","open":9320,"high":9405,"low":9180,"close":9200,"volume":532812,"rsi_14":23.02,"sma_20":9840.5,"sma_60":10947.12,"sma_120":11854.35},{"date":"2026-09-09","open":9230,"high":9260,"low":9115,"close":9165,"volume":326753,"rsi_14":25.28,"sma_20":9767.25,"sma_60":10888.27,"sma_120":11824.89},{"date":"2026-09-10","open":9250,"high":9250,"low":8955,"close":8995,"volume":411287,"rsi_14":17.73,"sma_20":9689.5,"sma_60":10827.75,"sma_120":11794.85},{"date":"2026-09-11","open":8960,"high":9010,"low":8740,"close":8890,"volume":508312,"rsi_14":21.55,"sma_20":9604.0,"sma_60":10766.72,"sma_120":11765.22},{"date":"2026-09-14","open":8890,"high":8955,"low":8780,"close":8880,"volume":635272,"rsi_14":12.8,"sma_20":9522.25,"sma_60":10698.47,"sma_120":11737.0},{"date":"2026-09-15","open":8800,"high":8970,"low":8790,"close":8790,"volume":674398,"rsi_14":8.18,"sma_20":9425.5,"sma_60":10629.8,"sma_120":11711.22},{"date":"2026-09-16","open":8795,"high":8900,"low":8750,"close":8855,"volume":378984,"rsi_14":12.17,"sma_20":9369.0,"sma_60":10563.53,"sma_120":11687.27},{"date":"2026-09-17","open":8900,"high":9085,"low":8870,"close":9060,"volume":820389,"rsi_14":27.82,"sma_20":9331.0,"sma_60":10509.25,"sma_120":11662.16},{"date":"2026-09-18","open":9030,"high":9300,"low":9030,"close":9255,"volume":280679,"rsi_14":34.19,"sma_20":9298.5,"sma_60":10455.05,"sma_120":11640.29},{"date":"2026-09-21","open":9260,"high":9365,"low":9205,"close":9225,"volume":200272,"rsi_14":37.2,"sma_20":9282.25,"sma_60":10405.5,"sma_120":11618.38},{"date":"2026-09-22","open":9340,"high":9340,"low":9105,"close":9120,"volume":215743,"rsi_14":38.91,"sma_20":9255.0,"sma_60":10366.42,"sma_120":11597.13},{"date":"2026-09-23","open":9120,"high":9170,"low":8990,"close":9035,"volume":215195,"rsi_14":36.9,"sma_20":9221.25,"sma_60":10321.1,"sma_120":11574.81},{"date":"2026-09-28","open":9000,"high":9000,"low":8685,"close":8745,"volume":474655,"rsi_14":30.79,"sma_20":9172.25,"sma_60":10257.98,"sma_120":11547.03},{"date":"2026-09-29","open":8745,"high":8795,"low":8585,"close":8695,"volume":365755,"rsi_14":30.0,"sma_20":9126.5,"sma_60":10195.7,"sma_120":11519.67},{"date":"2026-09-30","open":8700,"high":8790,"low":8620,"close":8690,"volume":234278,"rsi_14":32.29,"sma_20":9076.75,"sma_60":10134.08,"sma_120":11493.27},{"date":"2026-10-01","open":8695,"high":8785,"low":8695,"close":8740,"volume":126133,"rsi_14":35.4,"sma_20":9036.5,"sma_60":10062.42,"sma_120":11467.1},{"date":"2026-10-02","open":8740,"high":8785,"low":8520,"close":8560,"volume":387622,"rsi_14":35.15,"sma_20":8995.25,"sma_60":9996.05,"sma_120":11440.02},{"date":"2026-10-06","open":8570,"high":8715,"low":8570,"close":8665,"volume":772562,"rsi_14":42.32,"sma_20":8960.25,"sma_60":9936.92,"sma_120":11410.06},{"date":"2026-10-07","open":8660,"high":8665,"low":8585,"close":8625,"volume":141104,"rsi_14":41.47,"sma_20":8925.25,"sma_60":9886.83,"sma_120":11380.06},{"date":"2026-10-08","open":8675,"high":8675,"low":8245,"close":8245,"volume":251639,"rsi_14":34.73,"sma_20":8871.75,"sma_60":9827.68,"sma_120":11344.68},{"date":"2026-10-12","open":8260,"high":8420,"low":8075,"close":8120,"volume":182890,"rsi_14":30.08,"sma_20":8817.75,"sma_60":9764.87,"sma_120":11309.18},{"date":"2026-10-13","open":8070,"high":8080,"low":7820,"close":8000,"volume":428688,"rsi_14":19.89,"sma_20":8759.5,"sma_60":9710.68,"sma_120":11272.35},{"date":"2026-10-14","open":8160,"high":8160,"low":7840,"close":7845,"volume":104816,"rsi_14":9.01,"sma_20":8702.0,"sma_60":9653.58,"sma_120":11234.35},{"date":"2026-10-15","open":7745,"high":7765,"low":7585,"close":7615,"volume":464308,"rsi_14":8.07,"sma_20":8638.25,"sma_60":9590.5,"sma_120":11192.93},{"date":"2026-10-16","open":7815,"high":7815,"low":7625,"close":7665,"volume":354196,"rsi_14":10.99,"sma_20":8577.5,"sma_60":9526.08,"sma_120":11151.39},{"date":"2026-10-19","open":7335,"high":7780,"low":7335,"close":7760,"volume":155500,"rsi_14":16.0,"sma_20":8526.0,"sma_60":9481.85,"sma_120":11109.85},{"date":"2026-10-20","open":7755,"high":8185,"low":7670,"close":8050,"volume":490865,"rsi_14":31.47,"sma_20":8485.75,"sma_60":9435.48,"sma_120":11071.23},{"date":"2026-10-21","open":8050,"high":8170,"low":8015,"close":8100,"volume":253209,"rsi_14":34.13,"sma_20":8437.75,"sma_60":9391.85,"sma_120":11033.02},{"date":"2026-10-22","open":8100,"high":8115,"low":7890,"close":7895,"volume":108069,"rsi_14":30.84,"sma_20":8369.75,"sma_60":9344.05,"sma_120":10995.43},{"date":"2026-10-23","open":7363,"high":8390,"low":7233,"close":8390,"volume":284783,"rsi_14":43.06,"sma_20":8328.0,"sma_60":9311.15,"sma_120":10961.85}],"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 차이나휴머노이드로봇","phase":"above-fold","symbol_resolved":true}