{"status":"ok","report":{"price_analysis":{"current":8675.0,"change_1d":5.1,"change_7d":3.1,"change_30d":-14.0,"high_30d":10385.0,"low_30d":8150.0,"position_in_range":23.0,"support":8373.5,"resistance":10161.5},"summary":"TIGER 차이나AI소프트웨어(0067Y0)은(는) Mirae Asset China AI Software 지수 (Price Return, HKD)를 추종하는 ETF입니다, 순자산 118억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.9로 약세 구간입니다. MACD(-411.84)가 시그널선(-435.31)을 상회합니다(골든크로스). 현재가가 SMA20(8902)과 SMA60(10072) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8044~9760 (현재 위치 37%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.87854251012146,"macd":-411.8364046310053,"macd_signal":-435.3080800245675,"sma_20":8902.1,"sma_60":10072.45,"bb_upper":9760.30228384688,"bb_lower":8043.897716153121,"atr_14":310.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 4497.00. 30일 누적: 외국인 -625.00, 기관 -4276.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":4497.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-162.0,"retail_net":162.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-596.0,"retail_net":596.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1014.0,"retail_net":-1014.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":2861.0,"retail_net":-2861.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":1380.0,"retail_net":-1380.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1274.0,"retail_net":1274.0},{"date":"2026-10-15","foreign_net":5.0,"institution_net":2926.0,"retail_net":-2931.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-497.0,"retail_net":497.0},{"date":"2026-10-13","foreign_net":20.0,"institution_net":4206.0,"retail_net":-4226.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1398.0,"retail_net":1398.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":7090.0,"retail_net":-7090.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-5839.0,"retail_net":5839.0},{"date":"2026-10-06","foreign_net":-20.0,"institution_net":-4860.0,"retail_net":4880.0},{"date":"2026-10-02","foreign_net":-10.0,"institution_net":-7491.0,"retail_net":7501.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":-848.0,"retail_net":849.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-326.0,"retail_net":326.0},{"date":"2026-09-29","foreign_net":-23.0,"institution_net":807.0,"retail_net":-784.0},{"date":"2026-09-28","foreign_net":16.0,"institution_net":-1035.0,"retail_net":1019.0},{"date":"2026-09-23","foreign_net":38.0,"institution_net":-893.0,"retail_net":855.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":455.0,"retail_net":-455.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-571.0,"retail_net":571.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1683.0,"retail_net":1683.0},{"date":"2026-09-17","foreign_net":-49.0,"institution_net":5879.0,"retail_net":-5830.0},{"date":"2026-09-16","foreign_net":-268.0,"institution_net":-483.0,"retail_net":751.0},{"date":"2026-09-15","foreign_net":317.0,"institution_net":1290.0,"retail_net":-1607.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":7081.0,"retail_net":-7081.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1171.0,"retail_net":1171.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-2119.0,"retail_net":2119.0},{"date":"2026-09-09","foreign_net":-20.0,"institution_net":1536.0,"retail_net":-1516.0},{"date":"2026-09-08","foreign_net":-630.0,"institution_net":-9555.0,"retail_net":10185.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-162.0,"retail_net":162.0},"d3":{"foreign_net":0,"institution_net":256.0,"retail_net":-256.0},"d7":{"foreign_net":5.0,"institution_net":6149.0,"retail_net":-6154.0},"d14":{"foreign_net":-5.0,"institution_net":-2640.0,"retail_net":2645.0},"d30":{"foreign_net":-625.0,"institution_net":-4276.0,"retail_net":4901.0}}},"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":47,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.9,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.0,"unit":"%","percentile":30,"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":0.1086,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.11,"summary":"배당수익률 0.11%","metrics":[{"name":"배당수익률","value":0.11,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:23.340399+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Mirae Asset China AI Software 지수 (Price Return, HKD)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":11800000000.0,"aum_display":"118억","dividend_yield":null,"tracking_error":1.37,"holdings":[{"ticker":"","name":"SENSETIME GROUP INC-CLASS B","weight":null},{"ticker":"","name":"KINGSOFT CLOUD HOLDINGS LTD","weight":null},{"ticker":"","name":"MANYCORE TECH INC","weight":null},{"ticker":"","name":"BEIJING SINNET TECHNOLOGY-A","weight":null},{"ticker":"","name":"INESA INTELLIGENT TECH INC-A","weight":null},{"ticker":"","name":"KUNLUN TECH CO LTD-A","weight":null},{"ticker":"","name":"TALKWEB INFORMATION SYSTEM-A","weight":null},{"ticker":"","name":"SUPCON TECHNOLOGY CO LTD-A","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING LTD","weight":null},{"ticker":"","name":"SANGFOR TECHNOLOGIES INC-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":8675.0,"change_pct":5.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-06-17","close":10030.8594},{"date":"2025-06-18","close":10045.8457},{"date":"2025-06-19","close":9915.9639},{"date":"2025-06-20","close":9776.0908},{"date":"2025-06-23","close":9895.9814},{"date":"2025-06-24","close":9990.8955},{"date":"2025-06-25","close":10235.6719},{"date":"2025-06-26","close":10215.6904},{"date":"2025-06-27","close":10140.7588},{"date":"2025-06-30","close":10140.7588},{"date":"2025-07-01","close":10165.7363},{"date":"2025-07-02","close":9995.8906},{"date":"2025-07-03","close":9851.0225},{"date":"2025-07-04","close":9856.0186},{"date":"2025-07-07","close":9786.082},{"date":"2025-07-08","close":9950.9316},{"date":"2025-07-09","close":9985.9004},{"date":"2025-07-10","close":9980.9043},{"date":"2025-07-11","close":10140.7588},{"date":"2025-07-14","close":10120.7773},{"date":"2025-07-15","close":10535.3994},{"date":"2025-07-16","close":10635.3086},{"date":"2025-07-17","close":10680.2676},{"date":"2025-07-18","close":10885.0801},{"date":"2025-07-21","close":10835.126},{"date":"2025-07-22","close":10800.1582},{"date":"2025-07-23","close":10895.0713},{"date":"2025-07-24","close":10820.1396},{"date":"2025-07-25","close":10960.0127},{"date":"2025-07-28","close":10930.04},{"date":"2025-07-29","close":10979.9941},{"date":"2025-07-30","close":10845.1172},{"date":"2025-07-31","close":11214.7803},{"date":"2025-08-01","close":11189.8027},{"date":"2025-08-04","close":11034.9443},{"date":"2025-08-05","close":11094.8896},{"date":"2025-08-06","close":11149.8389},{"date":"2025-08-07","close":11099.8848},{"date":"2025-08-08","close":10950.0215},{"date":"2025-08-11","close":10900.0664},{"date":"2025-08-12","close":10740.2129},{"date":"2025-08-13","close":11059.9209},{"date":"2025-08-14","close":10979.9941},{"date":"2025-08-18","close":11259.7393},{"date":"2025-08-19","close":11354.6523},{"date":"2025-08-20","close":11254.7441},{"date":"2025-08-21","close":11279.7207},{"date":"2025-08-22","close":11699.3389},{"date":"2025-08-25","close":11929.1289},{"date":"2025-08-26","close":12088.9834},{"date":"2025-08-27","close":12248.8379},{"date":"2025-08-28","close":11939.1201},{"date":"2025-08-29","close":12188.8926},{"date":"2025-09-01","close":12313.7783},{"date":"2025-09-02","close":12029.0381},{"date":"2025-09-03","close":11854.1973},{"date":"2025-09-04","close":11344.6621},{"date":"2025-09-05","close":11534.4883},{"date":"2025-09-08","close":11879.1748},{"date":"2025-09-09","close":11719.3203},{"date":"2025-09-10","close":11919.1387},{"date":"2025-09-11","close":12113.9609},{"date":"2025-09-12","close":12463.6416},{"date":"2025-09-15","close":12453.6514},{"date":"2025-09-16","close":12473.6328},{"date":"2025-09-17","close":13073.0869},{"date":"2025-09-18","close":12953.1963},{"date":"2025-09-19","close":12998.1553},{"date":"2025-09-22","close":13168.0},{"date":"2025-09-23","close":12668.4551},{"date":"2025-09-24","close":13237.9365},{"date":"2025-09-25","close":13637.5723},{"date":"2025-09-26","close":13287.8906},{"date":"2025-09-29","close":13302.877},{"date":"2025-09-30","close":13597.6084},{"date":"2025-10-01","close":13677.5361},{"date":"2025-10-02","close":13917.3174},{"date":"2025-10-10","close":13257.918},{"date":"2025-10-13","close":13202.9678},{"date":"2025-10-14","close":12723.4053},{"date":"2025-10-15","close":12833.3047},{"date":"2025-10-16","close":12633.4873},{"date":"2025-10-17","close":12188.8926},{"date":"2025-10-20","close":12358.7373},{"date":"2025-10-21","close":12768.3643},{"date":"2025-10-22","close":12563.5508},{"date":"2025-10-23","close":12533.5781},{"date":"2025-10-24","close":12698.4277},{"date":"2025-10-27","close":13033.123},{"date":"2025-10-28","close":13202.9678},{"date":"2025-10-29","close":13168.0},{"date":"2025-10-30","close":13135.0},{"date":"2025-10-31","close":13250.0},{"date":"2025-11-03","close":13270.0},{"date":"2025-11-04","close":13155.0},{"date":"2025-11-05","close":12980.0},{"date":"2025-11-06","close":13275.0},{"date":"2025-11-07","close":13160.0},{"date":"2025-11-10","close":13240.0},{"date":"2025-11-11","close":13295.0},{"date":"2025-11-12","close":13165.0},{"date":"2025-11-13","close":13440.0},{"date":"2025-11-14","close":12950.0},{"date":"2025-11-17","close":12960.0},{"date":"2025-11-18","close":12965.0},{"date":"2025-11-19","close":12895.0},{"date":"2025-11-20","close":12805.0},{"date":"2025-11-21","close":12585.0},{"date":"2025-11-24","close":12875.0},{"date":"2025-11-25","close":12970.0},{"date":"2025-11-26","close":12930.0},{"date":"2025-11-27","close":12800.0},{"date":"2025-11-28","close":12735.0},{"date":"2025-12-01","close":12835.0},{"date":"2025-12-02","close":12680.0},{"date":"2025-12-03","close":12500.0},{"date":"2025-12-04","close":12545.0},{"date":"2025-12-05","close":12620.0},{"date":"2025-12-08","close":12770.0},{"date":"2025-12-09","close":12590.0},{"date":"2025-12-10","close":12700.0},{"date":"2025-12-11","close":12535.0},{"date":"2025-12-12","close":12785.0},{"date":"2025-12-15","close":12520.0},{"date":"2025-12-16","close":12260.0},{"date":"2025-12-17","close":12455.0},{"date":"2025-12-18","close":12275.0},{"date":"2025-12-19","close":12355.0},{"date":"2025-12-22","close":12385.0},{"date":"2025-12-23","close":12380.0},{"date":"2025-12-24","close":12205.0},{"date":"2025-12-26","close":12200.0},{"date":"2025-12-29","close":12135.0},{"date":"2025-12-30","close":12315.0},{"date":"2026-01-02","close":12810.0},{"date":"2026-01-05","close":13120.0},{"date":"2026-01-06","close":13280.0},{"date":"2026-01-07","close":13095.0},{"date":"2026-01-08","close":13180.0},{"date":"2026-01-09","close":13600.0},{"date":"2026-01-12","close":14805.0},{"date":"2026-01-13","close":15005.0},{"date":"2026-01-14","close":15365.0},{"date":"2026-01-15","close":15040.0},{"date":"2026-01-16","close":15050.0},{"date":"2026-01-19","close":14610.0},{"date":"2026-01-20","close":14350.0},{"date":"2026-01-21","close":14415.0},{"date":"2026-01-22","close":14700.0},{"date":"2026-01-23","close":14900.0},{"date":"2026-01-26","close":14510.0},{"date":"2026-01-27","close":14725.0},{"date":"2026-01-28","close":14500.0},{"date":"2026-01-29","close":14640.0},{"date":"2026-01-30","close":14300.0},{"date":"2026-02-02","close":14125.0},{"date":"2026-02-03","close":14010.0},{"date":"2026-02-04","close":13610.0},{"date":"2026-02-05","close":13580.0},{"date":"2026-02-06","close":13570.0},{"date":"2026-02-09","close":13700.0},{"date":"2026-02-10","close":13840.0},{"date":"2026-02-11","close":13775.0},{"date":"2026-02-12","close":13845.0},{"date":"2026-02-13","close":13620.0},{"date":"2026-02-19","close":13745.0},{"date":"2026-02-20","close":13515.0},{"date":"2026-02-23","close":13600.0},{"date":"2026-02-24","close":13100.0},{"date":"2026-02-25","close":12860.0},{"date":"2026-02-26","close":12675.0},{"date":"2026-02-27","close":12980.0},{"date":"2026-03-03","close":12355.0},{"date":"2026-03-04","close":12020.0},{"date":"2026-03-05","close":12260.0},{"date":"2026-03-06","close":12425.0},{"date":"2026-03-09","close":12760.0},{"date":"2026-03-10","close":13560.0},{"date":"2026-03-11","close":13385.0},{"date":"2026-03-12","close":13170.0},{"date":"2026-03-13","close":13075.0},{"date":"2026-03-16","close":13050.0},{"date":"2026-03-17","close":13140.0},{"date":"2026-03-18","close":13600.0},{"date":"2026-03-19","close":13235.0},{"date":"2026-03-20","close":12805.0},{"date":"2026-03-23","close":12105.0},{"date":"2026-03-24","close":12135.0},{"date":"2026-03-25","close":12430.0},{"date":"2026-03-26","close":12385.0},{"date":"2026-03-27","close":12245.0},{"date":"2026-03-30","close":12340.0},{"date":"2026-03-31","close":12205.0},{"date":"2026-04-01","close":12910.0},{"date":"2026-04-02","close":12340.0},{"date":"2026-04-03","close":12240.0},{"date":"2026-04-06","close":12210.0},{"date":"2026-04-07","close":12285.0},{"date":"2026-04-08","close":12765.0},{"date":"2026-04-09","close":12760.0},{"date":"2026-04-10","close":12800.0},{"date":"2026-04-13","close":12645.0},{"date":"2026-04-14","close":12795.0},{"date":"2026-04-15","close":12485.0},{"date":"2026-04-16","close":12985.0},{"date":"2026-04-17","close":12850.0},{"date":"2026-04-20","close":13220.0},{"date":"2026-04-21","close":13000.0},{"date":"2026-04-22","close":13100.0},{"date":"2026-04-23","close":13025.0},{"date":"2026-04-24","close":12895.0},{"date":"2026-04-27","close":12735.0},{"date":"2026-04-28","close":12350.0},{"date":"2026-04-29","close":12355.0},{"date":"2026-04-30","close":12510.0},{"date":"2026-05-04","close":12720.0},{"date":"2026-05-06","close":12825.0},{"date":"2026-05-07","close":13170.0},{"date":"2026-05-08","close":13280.0},{"date":"2026-05-11","close":13170.0},{"date":"2026-05-12","close":12840.0},{"date":"2026-05-13","close":13240.0},{"date":"2026-05-14","close":13700.0},{"date":"2026-05-15","close":13285.0},{"date":"2026-05-18","close":13300.0},{"date":"2026-05-19","close":13345.0},{"date":"2026-05-20","close":13215.0},{"date":"2026-05-21","close":12805.0},{"date":"2026-05-22","close":13575.0},{"date":"2026-05-26","close":13765.0},{"date":"2026-05-27","close":13620.0},{"date":"2026-05-28","close":13830.0},{"date":"2026-05-29","close":14690.0},{"date":"2026-06-01","close":13885.0},{"date":"2026-06-02","close":14020.0},{"date":"2026-06-04","close":13520.0},{"date":"2026-06-05","close":13310.0},{"date":"2026-06-08","close":12845.0},{"date":"2026-06-09","close":12640.0},{"date":"2026-06-10","close":12110.0},{"date":"2026-06-11","close":11810.0},{"date":"2026-06-12","close":12000.0},{"date":"2026-06-15","close":12585.0},{"date":"2026-06-16","close":12625.0},{"date":"2026-06-17","close":12875.0},{"date":"2026-06-18","close":13555.0},{"date":"2026-06-19","close":13745.0},{"date":"2026-06-22","close":14390.0},{"date":"2026-06-23","close":13465.0},{"date":"2026-06-24","close":13680.0},{"date":"2026-06-25","close":13620.0},{"date":"2026-06-26","close":12585.0},{"date":"2026-06-29","close":12805.0},{"date":"2026-06-30","close":13070.0},{"date":"2026-07-01","close":13230.0},{"date":"2026-07-02","close":12630.0},{"date":"2026-07-03","close":12465.0},{"date":"2026-07-06","close":12070.0},{"date":"2026-07-07","close":11915.0},{"date":"2026-07-08","close":12920.0},{"date":"2026-07-09","close":12905.0},{"date":"2026-07-10","close":12735.0},{"date":"2026-07-13","close":12210.0},{"date":"2026-07-14","close":11745.0},{"date":"2026-07-15","close":12155.0},{"date":"2026-07-16","close":12110.0},{"date":"2026-07-20","close":10815.0},{"date":"2026-07-21","close":11495.0},{"date":"2026-07-22","close":11250.0},{"date":"2026-07-23","close":11005.0},{"date":"2026-07-24","close":10670.0},{"date":"2026-07-27","close":10870.0},{"date":"2026-07-28","close":10450.0},{"date":"2026-07-29","close":10535.0},{"date":"2026-07-30","close":10325.0},{"date":"2026-07-31","close":11000.0},{"date":"2026-08-03","close":11045.0},{"date":"2026-08-04","close":11600.0},{"date":"2026-08-05","close":11790.0},{"date":"2026-08-06","close":11570.0},{"date":"2026-08-07","close":11825.0},{"date":"2026-08-10","close":11845.0},{"date":"2026-08-11","close":11655.0},{"date":"2026-08-12","close":11560.0},{"date":"2026-08-13","close":11685.0},{"date":"2026-08-14","close":11515.0},{"date":"2026-08-18","close":11260.0},{"date":"2026-08-19","close":10725.0},{"date":"2026-08-20","close":10900.0},{"date":"2026-08-21","close":10740.0},{"date":"2026-08-24","close":10400.0},{"date":"2026-08-25","close":10435.0},{"date":"2026-08-26","close":10390.0},{"date":"2026-08-27","close":10590.0},{"date":"2026-08-28","close":10670.0},{"date":"2026-08-31","close":10855.0},{"date":"2026-09-01","close":10970.0},{"date":"2026-09-02","close":10535.0},{"date":"2026-09-03","close":10530.0},{"date":"2026-09-04","close":10475.0},{"date":"2026-09-07","close":10385.0},{"date":"2026-09-08","close":10090.0},{"date":"2026-09-09","close":10030.0},{"date":"2026-09-10","close":9670.0},{"date":"2026-09-11","close":9565.0},{"date":"2026-09-14","close":9335.0},{"date":"2026-09-15","close":9415.0},{"date":"2026-09-16","close":9500.0},{"date":"2026-09-17","close":9610.0},{"date":"2026-09-18","close":10010.0},{"date":"2026-09-21","close":9950.0},{"date":"2026-09-22","close":9950.0},{"date":"2026-09-23","close":9630.0},{"date":"2026-09-28","close":9295.0},{"date":"2026-09-29","close":9212.0},{"date":"2026-09-30","close":9180.0},{"date":"2026-10-01","close":9175.0},{"date":"2026-10-02","close":8990.0},{"date":"2026-10-06","close":9165.0},{"date":"2026-10-07","close":9035.0},{"date":"2026-10-08","close":8705.0},{"date":"2026-10-12","close":8910.0},{"date":"2026-10-13","close":8850.0},{"date":"2026-10-14","close":8735.0},{"date":"2026-10-15","close":8465.0},{"date":"2026-10-16","close":8405.0},{"date":"2026-10-19","close":8415.0},{"date":"2026-10-20","close":8410.0},{"date":"2026-10-21","close":8585.0},{"date":"2026-10-22","close":8255.0},{"date":"2026-10-23","close":8215.0}],"chart_data":[{"date":"2025-06-17","open":10146,"high":10146,"low":10001,"close":10031,"volume":293220},{"date":"2025-06-18","open":10121,"high":10196,"low":9961,"close":10046,"volume":279796},{"date":"2025-06-19","open":10046,"high":10121,"low":9876,"close":9916,"volume":215832},{"date":"2025-06-20","open":9986,"high":9986,"low":9691,"close":9776,"volume":389298},{"date":"2025-06-23","open":9986,"high":9986,"low":9771,"close":9896,"volume":189893},{"date":"2025-06-24","open":9901,"high":10101,"low":9801,"close":9991,"volume":331991},{"date":"2025-06-25","open":10216,"high":10236,"low":10051,"close":10236,"volume":260323},{"date":"2025-06-26","open":10191,"high":10316,"low":10106,"close":10216,"volume":267850},{"date":"2025-06-27","open":10216,"high":10216,"low":10091,"close":10141,"volume":248960},{"date":"2025-06-30","open":10141,"high":10206,"low":9986,"close":10141,"volume":289695},{"date":"2025-07-01","open":10216,"high":10216,"low":10106,"close":10166,"volume":239246},{"date":"2025-07-02","open":10141,"high":10191,"low":9901,"close":9996,"volume":346463},{"date":"2025-07-03","open":9996,"high":9996,"low":9796,"close":9851,"volume":270431},{"date":"2025-07-04","open":9851,"high":10011,"low":9796,"close":9856,"volume":315991},{"date":"2025-07-07","open":10111,"high":10111,"low":9786,"close":9786,"volume":264827},{"date":"2025-07-08","open":9856,"high":10016,"low":9801,"close":9951,"volume":251206},{"date":"2025-07-09","open":10091,"high":10091,"low":9956,"close":9986,"volume":242760},{"date":"2025-07-10","open":10136,"high":10136,"low":9931,"close":9981,"volume":277676},{"date":"2025-07-11","open":10121,"high":10171,"low":9946,"close":10141,"volume":331542},{"date":"2025-07-14","open":10141,"high":10171,"low":10036,"close":10121,"volume":341812},{"date":"2025-07-15","open":10391,"high":10535,"low":10181,"close":10535,"volume":38818},{"date":"2025-07-16","open":10775,"high":10780,"low":10550,"close":10635,"volume":157232},{"date":"2025-07-17","open":10775,"high":10775,"low":10471,"close":10680,"volume":82639},{"date":"2025-07-18","open":10680,"high":11065,"low":10680,"close":10885,"volume":65146},{"date":"2025-07-21","open":11240,"high":11240,"low":10790,"close":10835,"volume":57558},{"date":"2025-07-22","open":11020,"high":11020,"low":10735,"close":10800,"volume":33246},{"date":"2025-07-23","open":10880,"high":11005,"low":10690,"close":10895,"volume":10773},{"date":"2025-07-24","open":10745,"high":10940,"low":10745,"close":10820,"volume":15592},{"date":"2025-07-25","open":10895,"high":11010,"low":10895,"close":10960,"volume":33849},{"date":"2025-07-28","open":10960,"high":11150,"low":10895,"close":10930,"volume":29765},{"date":"2025-07-29","open":11245,"high":11245,"low":10950,"close":10980,"volume":28982},{"date":"2025-07-30","open":11265,"high":11265,"low":10825,"close":10845,"volume":31494},{"date":"2025-07-31","open":10850,"high":11400,"low":10740,"close":11215,"volume":22261},{"date":"2025-08-01","open":11440,"high":11440,"low":11075,"close":11190,"volume":33581},{"date":"2025-08-04","open":11190,"high":11190,"low":10970,"close":11035,"volume":18686},{"date":"2025-08-05","open":11345,"high":11345,"low":10990,"close":11095,"volume":13320},{"date":"2025-08-06","open":11185,"high":11197,"low":11055,"close":11150,"volume":10406},{"date":"2025-08-07","open":11360,"high":11360,"low":11080,"close":11100,"volume":14483},{"date":"2025-08-08","open":11365,"high":11365,"low":10945,"close":10950,"volume":23053},{"date":"2025-08-11","open":11030,"high":11030,"low":10845,"close":10900,"volume":20514},{"date":"2025-08-12","open":11020,"high":11095,"low":10740,"close":10740,"volume":18878},{"date":"2025-08-13","open":10980,"high":11100,"low":10765,"close":11060,"volume":12011},{"date":"2025-08-14","open":11060,"high":11205,"low":10880,"close":10980,"volume":17041},{"date":"2025-08-18","open":10980,"high":11355,"low":10930,"close":11260,"volume":9085},{"date":"2025-08-19","open":11490,"high":11490,"low":11245,"close":11355,"volume":15919},{"date":"2025-08-20","open":11450,"high":11450,"low":11055,"close":11255,"volume":17224},{"date":"2025-08-21","open":11480,"high":11480,"low":11230,"close":11280,"volume":17468},{"date":"2025-08-22","open":11459,"high":11699,"low":11229,"close":11699,"volume":23866},{"date":"2025-08-25","open":11700,"high":12039,"low":11700,"close":11929,"volume":26234},{"date":"2025-08-26","open":11929,"high":12149,"low":11924,"close":12089,"volume":38241},{"date":"2025-08-27","open":12089,"high":12599,"low":11984,"close":12249,"volume":104457},{"date":"2025-08-28","open":11984,"high":12149,"low":11790,"close":11939,"volume":45800},{"date":"2025-08-29","open":12374,"high":12374,"low":11944,"close":12189,"volume":51907},{"date":"2025-09-01","open":12289,"high":12589,"low":12164,"close":12314,"volume":153387},{"date":"2025-09-02","open":12529,"high":12529,"low":11939,"close":12029,"volume":59884},{"date":"2025-09-03","open":12059,"high":12154,"low":11770,"close":11854,"volume":40773},{"date":"2025-09-04","open":11884,"high":11884,"low":11345,"close":11345,"volume":82570},{"date":"2025-09-05","open":11425,"high":11534,"low":11290,"close":11534,"volume":58597},{"date":"2025-09-08","open":11580,"high":11879,"low":11530,"close":11879,"volume":80567},{"date":"2025-09-09","open":11963,"high":11963,"low":11664,"close":11719,"volume":77073},{"date":"2025-09-10","open":11775,"high":12079,"low":11740,"close":11919,"volume":80265},{"date":"2025-09-11","open":11889,"high":12144,"low":11750,"close":12114,"volume":61256},{"date":"2025-09-12","open":12399,"high":12709,"low":12084,"close":12464,"volume":158841},{"date":"2025-09-15","open":12564,"high":12589,"low":12409,"close":12454,"volume":71711},{"date":"2025-09-16","open":12484,"high":12536,"low":12359,"close":12474,"volume":67115},{"date":"2025-09-17","open":12528,"high":13083,"low":12443,"close":13073,"volume":149437},{"date":"2025-09-18","open":13237,"high":13477,"low":12953,"close":12953,"volume":259640},{"date":"2025-09-19","open":12953,"high":13227,"low":12948,"close":12998,"volume":85873},{"date":"2025-09-22","open":13093,"high":13192,"low":12928,"close":13168,"volume":92967},{"date":"2025-09-23","open":13287,"high":13287,"low":12508,"close":12668,"volume":148359},{"date":"2025-09-24","open":12824,"high":13288,"low":12589,"close":13238,"volume":133209},{"date":"2025-09-25","open":13718,"high":13723,"low":13298,"close":13638,"volume":144026},{"date":"2025-09-26","open":13553,"high":13673,"low":13173,"close":13288,"volume":104836},{"date":"2025-09-29","open":13288,"high":13348,"low":13019,"close":13303,"volume":120879},{"date":"2025-09-30","open":13353,"high":13598,"low":13303,"close":13598,"volume":131409},{"date":"2025-10-01","open":13678,"high":13818,"low":13598,"close":13678,"volume":52401},{"date":"2025-10-02","open":13822,"high":13952,"low":13677,"close":13917,"volume":141476},{"date":"2025-10-10","open":13918,"high":13988,"low":13188,"close":13258,"volume":158770},{"date":"2025-10-13","open":13258,"high":13563,"low":12394,"close":13203,"volume":91660},{"date":"2025-10-14","open":13207,"high":13642,"low":12713,"close":12723,"volume":86013},{"date":"2025-10-15","open":12718,"high":12848,"low":12628,"close":12833,"volume":53666},{"date":"2025-10-16","open":13222,"high":13222,"low":12633,"close":12633,"volume":55858},{"date":"2025-10-17","open":12444,"high":12629,"low":12189,"close":12189,"volume":85649},{"date":"2025-10-20","open":12194,"high":12754,"low":12194,"close":12359,"volume":104143},{"date":"2025-10-21","open":12633,"high":12818,"low":12373,"close":12768,"volume":57267},{"date":"2025-10-22","open":12689,"high":12724,"low":12469,"close":12564,"volume":28950},{"date":"2025-10-23","open":12674,"high":12674,"low":12354,"close":12534,"volume":24756},{"date":"2025-10-24","open":12973,"high":12973,"low":12458,"close":12698,"volume":58801},{"date":"2025-10-27","open":12703,"high":13048,"low":12703,"close":13033,"volume":52481},{"date":"2025-10-28","open":13393,"high":13403,"low":13049,"close":13203,"volume":81366},{"date":"2025-10-29","open":13202,"high":13332,"low":13123,"close":13168,"volume":42268},{"date":"2025-10-30","open":13180,"high":13295,"low":13010,"close":13135,"volume":69118},{"date":"2025-10-31","open":13145,"high":13365,"low":13055,"close":13250,"volume":39062},{"date":"2025-11-03","open":13520,"high":13520,"low":13180,"close":13270,"volume":69077,"rsi_14":61.15,"sma_20":13001.95,"sma_60":12312.78},{"date":"2025-11-04","open":13495,"high":13495,"low":13155,"close":13155,"volume":55115,"rsi_14":56.54,"sma_20":12979.75,"sma_60":12348.1},{"date":"2025-11-05","open":12575,"high":13155,"low":12410,"close":12980,"volume":44702,"rsi_14":57.12,"sma_20":12944.8,"sma_60":12379.5},{"date":"2025-11-06","open":13360,"high":13360,"low":13000,"close":13275,"volume":59853,"rsi_14":73.87,"sma_20":12912.6,"sma_60":12414.9},{"date":"2025-11-07","open":13550,"high":13550,"low":13120,"close":13160,"volume":87671,"rsi_14":68.03,"sma_20":12907.65,"sma_60":12449.22},{"date":"2025-11-10","open":13260,"high":13390,"low":13075,"close":13240,"volume":34162,"rsi_14":62.45,"sma_20":12909.45,"sma_60":12487.37},{"date":"2025-11-11","open":13460,"high":13480,"low":13275,"close":13295,"volume":54743,"rsi_14":71.0,"sma_20":12937.95,"sma_60":12527.27},{"date":"2025-11-12","open":13400,"high":13400,"low":13125,"close":13165,"volume":29460,"rsi_14":67.14,"sma_20":12954.45,"sma_60":12567.67},{"date":"2025-11-13","open":13165,"high":13450,"low":13165,"close":13440,"volume":18518,"rsi_14":68.99,"sma_20":12994.7,"sma_60":12607.32},{"date":"2025-11-14","open":13220,"high":13435,"low":12950,"close":12950,"volume":53119,"rsi_14":47.98,"sma_20":13032.7,"sma_60":12640.13},{"date":"2025-11-17","open":12950,"high":13045,"low":12840,"close":12960,"volume":19996,"rsi_14":43.72,"sma_20":13062.7,"sma_60":12668.45},{"date":"2025-11-18","open":13345,"high":13345,"low":12845,"close":12965,"volume":29213,"rsi_14":44.65,"sma_20":13072.45,"sma_60":12695.27},{"date":"2025-11-19","open":13335,"high":13335,"low":12850,"close":12895,"volume":25983,"rsi_14":43.85,"sma_20":13088.95,"sma_60":12722.58},{"date":"2025-11-20","open":13245,"high":13245,"low":12730,"close":12805,"volume":15069,"rsi_14":38.44,"sma_20":13102.45,"sma_60":12747.98},{"date":"2025-11-21","open":12800,"high":12800,"low":12370,"close":12585,"volume":40183,"rsi_14":33.88,"sma_20":13096.7,"sma_60":12762.72},{"date":"2025-11-24","open":12760,"high":13135,"low":12300,"close":12875,"volume":139962,"rsi_14":43.91,"sma_20":13088.7,"sma_60":12778.47},{"date":"2025-11-25","open":13150,"high":13265,"low":12970,"close":12970,"volume":66442,"rsi_14":49.77,"sma_20":13077.0,"sma_60":12793.13},{"date":"2025-11-26","open":12970,"high":13200,"low":12885,"close":12930,"volume":59049,"rsi_14":41.22,"sma_20":13065.0,"sma_60":12804.47},{"date":"2025-11-27","open":13070,"high":13070,"low":12610,"close":12800,"volume":13541,"rsi_14":40.91,"sma_20":13048.25,"sma_60":12818.8},{"date":"2025-11-28","open":12800,"high":12835,"low":12715,"close":12735,"volume":22089,"rsi_14":37.15,"sma_20":13022.5,"sma_60":12827.88},{"date":"2025-12-01","open":13115,"high":13115,"low":12710,"close":12835,"volume":34831,"rsi_14":38.56,"sma_20":13000.75,"sma_60":12836.55},{"date":"2025-12-02","open":13215,"high":13215,"low":12650,"close":12680,"volume":9507,"rsi_14":38.08,"sma_20":12977.0,"sma_60":12847.38},{"date":"2025-12-03","open":12755,"high":12755,"low":12500,"close":12500,"volume":19688,"rsi_14":25.77,"sma_20":12953.0,"sma_60":12858.13},{"date":"2025-12-04","open":12710,"high":12710,"low":12425,"close":12545,"volume":23403,"rsi_14":36.45,"sma_20":12916.5,"sma_60":12878.12},{"date":"2025-12-05","open":12645,"high":12690,"low":12435,"close":12620,"volume":19406,"rsi_14":39.1,"sma_20":12889.5,"sma_60":12896.18},{"date":"2025-12-08","open":12735,"high":12840,"low":12665,"close":12770,"volume":38967,"rsi_14":44.28,"sma_20":12866.0,"sma_60":12911.02},{"date":"2025-12-09","open":12985,"high":12985,"low":12520,"close":12590,"volume":9334,"rsi_14":41.6,"sma_20":12830.75,"sma_60":12925.5,"sma_120":11891.26},{"date":"2025-12-10","open":12645,"high":12730,"low":12505,"close":12700,"volume":20140,"rsi_14":47.14,"sma_20":12807.5,"sma_60":12938.5,"sma_120":11913.49},{"date":"2025-12-11","open":12505,"high":12850,"low":12505,"close":12535,"volume":5580,"rsi_14":48.6,"sma_20":12762.25,"sma_60":12945.5,"sma_120":11934.23},{"date":"2025-12-12","open":12875,"high":12875,"low":12470,"close":12785,"volume":13205,"rsi_14":47.41,"sma_20":12754.0,"sma_60":12950.83,"sma_120":11958.12},{"date":"2025-12-15","open":12755,"high":12755,"low":12510,"close":12520,"volume":56471,"rsi_14":38.22,"sma_20":12732.0,"sma_60":12951.92,"sma_120":11980.98},{"date":"2025-12-16","open":12535,"high":12535,"low":12235,"close":12260,"volume":19634,"rsi_14":34.27,"sma_20":12696.75,"sma_60":12948.33,"sma_120":12000.67},{"date":"2025-12-17","open":12300,"high":12460,"low":12220,"close":12455,"volume":17707,"rsi_14":42.14,"sma_20":12674.75,"sma_60":12938.0,"sma_120":12021.2},{"date":"2025-12-18","open":12455,"high":12455,"low":12215,"close":12275,"volume":8967,"rsi_14":40.04,"sma_20":12648.25,"sma_60":12926.67,"sma_120":12038.18},{"date":"2025-12-19","open":12320,"high":12400,"low":12215,"close":12355,"volume":13042,"rsi_14":39.52,"sma_20":12636.75,"sma_60":12915.92,"sma_120":12056.0},{"date":"2025-12-22","open":12535,"high":12535,"low":12315,"close":12385,"volume":7808,"rsi_14":43.19,"sma_20":12612.25,"sma_60":12902.83,"sma_120":12074.69},{"date":"2025-12-23","open":12535,"high":12535,"low":12380,"close":12380,"volume":6811,"rsi_14":46.98,"sma_20":12582.75,"sma_60":12898.0,"sma_120":12093.34},{"date":"2025-12-24","open":12515,"high":12515,"low":12205,"close":12205,"volume":20710,"rsi_14":41.98,"sma_20":12546.5,"sma_60":12880.77,"sma_120":12110.33},{"date":"2025-12-26","open":12460,"high":12460,"low":12060,"close":12200,"volume":9910,"rsi_14":39.76,"sma_20":12516.5,"sma_60":12856.78,"sma_120":12128.68},{"date":"2025-12-29","open":12360,"high":12360,"low":12105,"close":12135,"volume":35664,"rsi_14":33.84,"sma_20":12486.5,"sma_60":12837.55,"sma_120":12147.71},{"date":"2025-12-30","open":12235,"high":12325,"low":12060,"close":12315,"volume":10494,"rsi_14":43.0,"sma_20":12460.5,"sma_60":12821.07,"sma_120":12168.19},{"date":"2026-01-02","open":12315,"high":12875,"low":12315,"close":12810,"volume":35624,"rsi_14":52.34,"sma_20":12467.0,"sma_60":12807.92,"sma_120":12193.38},{"date":"2026-01-05","open":12965,"high":13170,"low":12845,"close":13120,"volume":46448,"rsi_14":61.72,"sma_20":12498.0,"sma_60":12798.6,"sma_120":12219.78},{"date":"2026-01-06","open":13250,"high":13325,"low":13145,"close":13280,"volume":56116,"rsi_14":60.29,"sma_20":12534.75,"sma_60":12787.95,"sma_120":12247.23},{"date":"2026-01-07","open":13200,"high":13445,"low":13080,"close":13095,"volume":16357,"rsi_14":62.37,"sma_20":12558.5,"sma_60":12785.22,"sma_120":12273.17},{"date":"2026-01-08","open":13385,"high":13385,"low":13095,"close":13180,"volume":22798,"rsi_14":71.4,"sma_20":12579.0,"sma_60":12784.82,"sma_120":12298.48},{"date":"2026-01-09","open":13295,"high":13700,"low":13220,"close":13600,"volume":21321,"rsi_14":74.11,"sma_20":12629.5,"sma_60":12799.4,"sma_120":12327.47},{"date":"2026-01-12","open":13600,"high":14805,"low":13600,"close":14805,"volume":250557,"rsi_14":87.21,"sma_20":12734.75,"sma_60":12832.23,"sma_120":12363.04},{"date":"2026-01-13","open":14950,"high":15535,"low":14950,"close":15005,"volume":171236,"rsi_14":87.64,"sma_20":12858.25,"sma_60":12871.73,"sma_120":12399.45},{"date":"2026-01-14","open":15100,"high":15765,"low":15060,"close":15365,"volume":90515,"rsi_14":88.7,"sma_20":12987.25,"sma_60":12924.65,"sma_120":12438.48},{"date":"2026-01-15","open":15470,"high":15530,"low":15010,"close":15040,"volume":54225,"rsi_14":81.89,"sma_20":13113.25,"sma_60":12969.32,"sma_120":12473.1},{"date":"2026-01-16","open":15040,"high":15425,"low":14980,"close":15050,"volume":57659,"rsi_14":85.52,"sma_20":13252.75,"sma_60":13007.32,"sma_120":12508.22},{"date":"2026-01-19","open":15225,"high":15225,"low":14590,"close":14610,"volume":55453,"rsi_14":77.14,"sma_20":13360.5,"sma_60":13041.4,"sma_120":12539.96},{"date":"2026-01-20","open":14610,"high":14650,"low":14285,"close":14350,"volume":44140,"rsi_14":73.89,"sma_20":13464.25,"sma_60":13071.65,"sma_120":12568.74},{"date":"2026-01-21","open":14155,"high":14555,"low":14155,"close":14415,"volume":79465,"rsi_14":73.23,"sma_20":13567.25,"sma_60":13100.23,"sma_120":12598.69},{"date":"2026-01-22","open":14415,"high":14730,"low":14205,"close":14700,"volume":22969,"rsi_14":71.93,"sma_20":13683.0,"sma_60":13127.98,"sma_120":12629.85},{"date":"2026-01-23","open":14955,"high":14955,"low":14700,"close":14900,"volume":14051,"rsi_14":71.19,"sma_20":13809.0,"sma_60":13156.25,"sma_120":12662.92},{"date":"2026-01-26","open":14605,"high":15005,"low":14405,"close":14510,"volume":28317,"rsi_14":63.88,"sma_20":13924.25,"sma_60":13178.58,"sma_120":12692.33},{"date":"2026-01-27","open":14510,"high":14850,"low":14460,"close":14725,"volume":14228,"rsi_14":68.27,"sma_20":14050.5,"sma_60":13205.08,"sma_120":12724.66},{"date":"2026-01-28","open":14875,"high":14875,"low":14455,"close":14500,"volume":17749,"rsi_14":64.35,"sma_20":14168.75,"sma_60":13225.92,"sma_120":12752.02},{"date":"2026-01-29","open":14500,"high":15110,"low":14405,"close":14640,"volume":34294,"rsi_14":62.04,"sma_20":14285.0,"sma_60":13248.75,"sma_120":12780.77},{"date":"2026-01-30","open":14640,"high":14795,"low":14210,"close":14300,"volume":48361,"rsi_14":42.69,"sma_20":14359.5,"sma_60":13267.83,"sma_120":12807.97},{"date":"2026-02-02","open":14380,"high":14535,"low":14125,"close":14125,"volume":29007,"rsi_14":37.17,"sma_20":14409.75,"sma_60":13286.92,"sma_120":12833.21},{"date":"2026-02-03","open":14410,"high":14410,"low":13765,"close":14010,"volume":20261,"rsi_14":28.73,"sma_20":14446.25,"sma_60":13299.17,"sma_120":12857.03},{"date":"2026-02-04","open":13935,"high":14120,"low":13450,"close":13610,"volume":31017,"rsi_14":28.07,"sma_20":14472.0,"sma_60":13306.67,"sma_120":12877.94},{"date":"2026-02-05","open":13625,"high":13760,"low":13465,"close":13580,"volume":29134,"rsi_14":27.59,"sma_20":14492.0,"sma_60":13312.33,"sma_120":12899.85},{"date":"2026-02-06","open":13570,"high":13705,"low":13325,"close":13570,"volume":17059,"rsi_14":31.75,"sma_20":14490.5,"sma_60":13316.92,"sma_120":12922.09},{"date":"2026-02-09","open":13750,"high":13775,"low":13560,"close":13700,"volume":15888,"rsi_14":38.05,"sma_20":14435.25,"sma_60":13325.83,"sma_120":12946.75},{"date":"2026-02-10","open":13880,"high":13925,"low":13690,"close":13840,"volume":17512,"rsi_14":39.71,"sma_20":14377.0,"sma_60":13332.5,"sma_120":12969.91},{"date":"2026-02-11","open":13950,"high":13990,"low":13775,"close":13775,"volume":7333,"rsi_14":32.04,"sma_20":14297.5,"sma_60":13346.25,"sma_120":12993.19},{"date":"2026-02-12","open":13900,"high":13900,"low":13720,"close":13845,"volume":7547,"rsi_14":28.43,"sma_20":14237.75,"sma_60":13361.0,"sma_120":13014.73},{"date":"2026-02-13","open":13845,"high":13845,"low":13555,"close":13620,"volume":28450,"rsi_14":30.48,"sma_20":14166.25,"sma_60":13371.92,"sma_120":13033.59},{"date":"2026-02-19","open":13650,"high":13885,"low":13650,"close":13745,"volume":12232,"rsi_14":27.63,"sma_20":14123.0,"sma_60":13386.08,"sma_120":13054.33},{"date":"2026-02-20","open":13780,"high":13800,"low":13480,"close":13515,"volume":20599,"rsi_14":27.56,"sma_20":14081.25,"sma_60":13397.92,"sma_120":13072.95},{"date":"2026-02-23","open":13515,"high":13700,"low":13480,"close":13600,"volume":27658,"rsi_14":25.7,"sma_20":14040.5,"sma_60":13414.83,"sma_120":13088.77},{"date":"2026-02-24","open":13440,"high":13690,"low":13040,"close":13100,"volume":41136,"rsi_14":23.91,"sma_20":13960.5,"sma_60":13418.58,"sma_120":13098.52},{"date":"2026-02-25","open":13135,"high":13135,"low":12800,"close":12860,"volume":21354,"rsi_14":23.26,"sma_20":13858.5,"sma_60":13416.75,"sma_120":13104.94},{"date":"2026-02-26","open":12800,"high":12860,"low":12610,"close":12675,"volume":26980,"rsi_14":22.59,"sma_20":13766.75,"sma_60":13412.5,"sma_120":13108.48},{"date":"2026-02-27","open":12575,"high":13150,"low":12575,"close":12980,"volume":31810,"rsi_14":36.54,"sma_20":13679.5,"sma_60":13415.5,"sma_120":13117.15},{"date":"2026-03-03","open":12870,"high":12920,"low":12355,"close":12355,"volume":26640,"rsi_14":29.13,"sma_20":13572.25,"sma_60":13409.17,"sma_120":13118.52},{"date":"2026-03-04","open":12355,"high":12355,"low":11990,"close":12020,"volume":24709,"rsi_14":26.23,"sma_20":13441.25,"sma_60":13395.58,"sma_120":13116.07},{"date":"2026-03-05","open":12025,"high":12470,"low":11795,"close":12260,"volume":8437,"rsi_14":28.64,"sma_20":13339.25,"sma_60":13388.58,"sma_120":13117.98},{"date":"2026-03-06","open":12485,"high":12485,"low":12150,"close":12425,"volume":4930,"rsi_14":29.16,"sma_20":13254.25,"sma_60":13387.33,"sma_120":13122.73},{"date":"2026-03-09","open":12400,"high":12760,"low":12375,"close":12760,"volume":28333,"rsi_14":36.15,"sma_20":13191.75,"sma_60":13390.92,"sma_120":13134.52},{"date":"2026-03-10","open":13140,"high":13650,"low":12710,"close":13560,"volume":25099,"rsi_14":46.76,"sma_20":13189.25,"sma_60":13406.58,"sma_120":13151.38},{"date":"2026-03-11","open":13690,"high":13965,"low":13225,"close":13385,"volume":29594,"rsi_14":47.3,"sma_20":13179.5,"sma_60":13416.83,"sma_120":13163.92},{"date":"2026-03-12","open":13390,"high":13750,"low":13060,"close":13170,"volume":13970,"rsi_14":43.52,"sma_20":13159.5,"sma_60":13426.5,"sma_120":13176.0},{"date":"2026-03-13","open":13475,"high":13475,"low":13000,"close":13075,"volume":4308,"rsi_14":44.88,"sma_20":13128.25,"sma_60":13432.75,"sma_120":13185.62},{"date":"2026-03-16","open":13240,"high":13240,"low":12815,"close":13050,"volume":5941,"rsi_14":43.51,"sma_20":13088.75,"sma_60":13441.33,"sma_120":13193.42},{"date":"2026-03-17","open":13050,"high":13300,"low":12965,"close":13140,"volume":5160,"rsi_14":50.52,"sma_20":13057.0,"sma_60":13447.25,"sma_120":13199.04},{"date":"2026-03-18","open":13255,"high":13600,"low":12675,"close":13600,"volume":16730,"rsi_14":59.14,"sma_20":13044.75,"sma_60":13465.25,"sma_120":13208.58},{"date":"2026-03-19","open":13590,"high":13590,"low":13050,"close":13235,"volume":25643,"rsi_14":56.62,"sma_20":13025.5,"sma_60":13481.5,"sma_120":13214.92},{"date":"2026-03-20","open":13290,"high":13290,"low":12730,"close":12805,"volume":13586,"rsi_14":47.99,"sma_20":12978.5,"sma_60":13487.33,"sma_120":13212.67},{"date":"2026-03-23","open":12645,"high":12645,"low":11875,"close":12105,"volume":18628,"rsi_14":47.18,"sma_20":12908.0,"sma_60":13484.5,"sma_120":13205.58},{"date":"2026-03-24","open":12335,"high":12335,"low":11995,"close":12135,"volume":8731,"rsi_14":51.39,"sma_20":12834.75,"sma_60":13480.83,"sma_120":13198.38},{"date":"2026-03-25","open":12150,"high":12720,"low":12150,"close":12430,"volume":7679,"rsi_14":52.03,"sma_20":12801.25,"sma_60":13481.58,"sma_120":13192.21},{"date":"2026-03-26","open":13095,"high":13095,"low":12300,"close":12385,"volume":3759,"rsi_14":49.51,"sma_20":12777.5,"sma_60":13481.67,"sma_120":13189.83},{"date":"2026-03-27","open":12300,"high":12445,"low":12155,"close":12245,"volume":5431,"rsi_14":43.34,"sma_20":12756.0,"sma_60":13482.33,"sma_120":13181.55},{"date":"2026-03-30","open":12300,"high":12390,"low":11915,"close":12340,"volume":8672,"rsi_14":30.7,"sma_20":12724.0,"sma_60":13484.67,"sma_120":13170.73},{"date":"2026-03-31","open":12625,"high":12655,"low":12055,"close":12205,"volume":15954,"rsi_14":31.09,"sma_20":12716.5,"sma_60":13485.83,"sma_120":13161.69},{"date":"2026-04-01","open":12315,"high":13030,"low":12195,"close":12910,"volume":28389,"rsi_14":46.4,"sma_20":12761.0,"sma_60":13495.75,"sma_120":13158.41},{"date":"2026-04-02","open":12950,"high":13045,"low":12200,"close":12340,"volume":8176,"rsi_14":41.0,"sma_20":12765.0,"sma_60":13487.92,"sma_120":13147.92},{"date":"2026-04-03","open":12670,"high":12670,"low":12180,"close":12240,"volume":5894,"rsi_14":40.26,"sma_20":12755.75,"sma_60":13473.25,"sma_120":13135.92},{"date":"2026-04-06","open":12505,"high":12510,"low":12210,"close":12210,"volume":2171,"rsi_14":38.66,"sma_20":12728.25,"sma_60":13455.42,"sma_120":13121.68},{"date":"2026-04-07","open":12290,"high":12490,"low":12160,"close":12285,"volume":2943,"rsi_14":32.3,"sma_20":12664.5,"sma_60":13441.92,"sma_120":13113.57},{"date":"2026-04-08","open":12700,"high":12810,"low":12300,"close":12765,"volume":35441,"rsi_14":43.86,"sma_20":12633.5,"sma_60":13435.0,"sma_120":13109.91},{"date":"2026-04-09","open":12765,"high":13025,"low":12620,"close":12760,"volume":15235,"rsi_14":49.34,"sma_20":12613.0,"sma_60":13421.0,"sma_120":13110.2},{"date":"2026-04-10","open":13140,"high":13145,"low":12735,"close":12800,"volume":4006,"rsi_14":62.66,"sma_20":12599.25,"sma_60":13387.58,"sma_120":13109.91},{"date":"2026-04-13","open":13100,"high":13100,"low":12610,"close":12645,"volume":4186,"rsi_14":58.89,"sma_20":12579.0,"sma_60":13348.25,"sma_120":13109.99},{"date":"2026-04-14","open":13020,"high":13140,"low":12795,"close":12795,"volume":10100,"rsi_14":56.7,"sma_20":12561.75,"sma_60":13305.42,"sma_120":13115.03},{"date":"2026-04-15","open":12995,"high":13000,"low":12485,"close":12485,"volume":24103,"rsi_14":51.67,"sma_20":12506.0,"sma_60":13262.83,"sma_120":13116.08},{"date":"2026-04-16","open":12485,"high":13080,"low":12485,"close":12985,"volume":24782,"rsi_14":61.04,"sma_20":12493.5,"sma_60":13228.42,"sma_120":13117.87},{"date":"2026-04-17","open":12950,"high":13150,"low":12850,"close":12850,"volume":13119,"rsi_14":57.52,"sma_20":12495.75,"sma_60":13199.08,"sma_120":13120.24},{"date":"2026-04-20","open":12705,"high":13400,"low":12705,"close":13220,"volume":25386,"rsi_14":64.0,"sma_20":12551.5,"sma_60":13180.25,"sma_120":13125.95},{"date":"2026-04-21","open":13220,"high":13410,"low":12865,"close":13000,"volume":23190,"rsi_14":51.43,"sma_20":12594.75,"sma_60":13156.67,"sma_120":13128.45},{"date":"2026-04-22","open":13000,"high":13205,"low":12970,"close":13100,"volume":9145,"rsi_14":64.23,"sma_20":12628.25,"sma_60":13130.0,"sma_120":13128.99},{"date":"2026-04-23","open":13450,"high":13450,"low":13010,"close":13025,"volume":7644,"rsi_14":64.84,"sma_20":12660.25,"sma_60":13098.75,"sma_120":13127.5},{"date":"2026-04-24","open":13025,"high":13195,"low":12775,"close":12895,"volume":9346,"rsi_14":62.48,"sma_20":12692.75,"sma_60":13071.83,"sma_120":13125.21},{"date":"2026-04-27","open":13120,"high":13120,"low":12625,"close":12735,"volume":16453,"rsi_14":57.95,"sma_20":12712.5,"sma_60":13038.67,"sma_120":13121.88},{"date":"2026-04-28","open":12765,"high":12895,"low":12340,"close":12350,"volume":12744,"rsi_14":42.41,"sma_20":12719.75,"sma_60":13002.83,"sma_120":13114.38},{"date":"2026-04-29","open":12120,"high":12555,"low":12120,"close":12355,"volume":12854,"rsi_14":42.6,"sma_20":12692.0,"sma_60":12964.75,"sma_120":13106.75},{"date":"2026-04-30","open":13100,"high":13100,"low":12310,"close":12510,"volume":10403,"rsi_14":44.91,"sma_20":12700.5,"sma_60":12934.92,"sma_120":13101.38},{"date":"2026-05-04","open":12510,"high":12795,"low":12510,"close":12720,"volume":8088,"rsi_14":51.29,"sma_20":12724.5,"sma_60":12911.5,"sma_120":13099.21},{"date":"2026-05-06","open":12720,"high":12920,"low":12450,"close":12825,"volume":24356,"rsi_14":50.52,"sma_20":12755.25,"sma_60":12891.75,"sma_120":13095.46},{"date":"2026-05-07","open":12825,"high":13190,"low":12805,"close":13170,"volume":34882,"rsi_14":61.83,"sma_20":12799.5,"sma_60":12884.42,"sma_120":13095.54},{"date":"2026-05-08","open":13170,"high":13445,"low":13170,"close":13280,"volume":12544,"rsi_14":55.89,"sma_20":12825.25,"sma_60":12879.42,"sma_120":13095.88},{"date":"2026-05-11","open":13285,"high":13285,"low":13100,"close":13170,"volume":18254,"rsi_14":56.45,"sma_20":12845.75,"sma_60":12872.75,"sma_120":13094.83},{"date":"2026-05-12","open":12855,"high":13295,"low":12805,"close":12840,"volume":33154,"rsi_14":42.21,"sma_20":12847.75,"sma_60":12858.42,"sma_120":13092.12},{"date":"2026-05-13","open":12840,"high":13275,"low":12840,"close":13240,"volume":10650,"rsi_14":54.58,"sma_20":12877.5,"sma_60":12848.42,"sma_120":13090.46},{"date":"2026-05-14","open":13800,"high":14325,"low":13505,"close":13700,"volume":76572,"rsi_14":60.07,"sma_20":12922.75,"sma_60":12847.17,"sma_120":13096.71},{"date":"2026-05-15","open":13700,"high":13700,"low":13285,"close":13285,"volume":42298,"rsi_14":53.92,"sma_20":12962.75,"sma_60":12837.83,"sma_120":13099.42},{"date":"2026-05-18","open":13285,"high":13575,"low":12910,"close":13300,"volume":15927,"rsi_14":56.32,"sma_20":12978.5,"sma_60":12832.5,"sma_120":13102.21},{"date":"2026-05-19","open":13300,"high":13535,"low":13175,"close":13345,"volume":31509,"rsi_14":59.87,"sma_20":13003.25,"sma_60":12825.83,"sma_120":13105.96},{"date":"2026-05-20","open":13345,"high":13345,"low":13035,"close":13215,"volume":12321,"rsi_14":65.26,"sma_20":13003.0,"sma_60":12820.83,"sma_120":13109.38},{"date":"2026-05-21","open":13230,"high":13480,"low":12805,"close":12805,"volume":31378,"rsi_14":56.94,"sma_20":12993.25,"sma_60":12807.58,"sma_120":13111.21},{"date":"2026-05-22","open":12810,"high":13650,"low":12555,"close":13575,"volume":19819,"rsi_14":63.81,"sma_20":13017.0,"sma_60":12815.5,"sma_120":13117.04},{"date":"2026-05-26","open":13585,"high":13960,"low":13165,"close":13765,"volume":42184,"rsi_14":63.62,"sma_20":13054.0,"sma_60":12830.58,"sma_120":13123.67},{"date":"2026-05-27","open":13765,"high":14000,"low":13400,"close":13620,"volume":36489,"rsi_14":60.26,"sma_20":13090.25,"sma_60":12846.33,"sma_120":13129.42},{"date":"2026-05-28","open":13620,"high":13925,"low":13470,"close":13830,"volume":19619,"rsi_14":58.82,"sma_20":13145.0,"sma_60":12860.5,"sma_120":13138.0},{"date":"2026-05-29","open":13420,"high":14690,"low":13420,"close":14690,"volume":64743,"rsi_14":65.7,"sma_20":13262.0,"sma_60":12899.42,"sma_120":13154.29},{"date":"2026-06-01","open":14380,"high":14380,"low":13710,"close":13885,"volume":31679,"rsi_14":56.89,"sma_20":13338.5,"sma_60":12930.5,"sma_120":13163.04},{"date":"2026-06-02","open":14175,"high":14175,"low":13700,"close":14020,"volume":65471,"rsi_14":61.82,"sma_20":13414.0,"sma_60":12959.83,"sma_120":13174.21},{"date":"2026-06-04","open":13900,"high":14020,"low":13455,"close":13520,"volume":39699,"rsi_14":52.75,"sma_20":13454.0,"sma_60":12978.08,"sma_120":13182.71},{"date":"2026-06-05","open":13520,"high":13880,"low":13260,"close":13310,"volume":19256,"rsi_14":45.97,"sma_20":13478.25,"sma_60":12987.25,"sma_120":13189.08},{"date":"2026-06-08","open":12555,"high":13585,"low":12555,"close":12845,"volume":19602,"rsi_14":45.5,"sma_20":13462.0,"sma_60":12975.33,"sma_120":13190.96},{"date":"2026-06-09","open":12845,"high":12845,"low":12500,"close":12640,"volume":14589,"rsi_14":43.5,"sma_20":13430.0,"sma_60":12962.92,"sma_120":13189.88},{"date":"2026-06-10","open":12400,"high":12895,"low":12040,"close":12110,"volume":10742,"rsi_14":38.9,"sma_20":13377.0,"sma_60":12945.25,"sma_120":13185.88},{"date":"2026-06-11","open":12110,"high":12360,"low":11740,"close":11810,"volume":12923,"rsi_14":37.75,"sma_20":13325.5,"sma_60":12924.17,"sma_120":13178.46},{"date":"2026-06-12","open":11905,"high":12340,"low":11880,"close":12000,"volume":5295,"rsi_14":42.7,"sma_20":13263.5,"sma_60":12906.67,"sma_120":13174.0},{"date":"2026-06-15","open":13000,"high":13000,"low":12015,"close":12585,"volume":6654,"rsi_14":40.71,"sma_20":13207.75,"sma_60":12897.42,"sma_120":13172.33},{"date":"2026-06-16","open":12585,"high":13000,"low":12585,"close":12625,"volume":4065,"rsi_14":39.0,"sma_20":13174.75,"sma_60":12881.17,"sma_120":13173.21},{"date":"2026-06-17","open":12625,"high":13000,"low":12475,"close":12875,"volume":4195,"rsi_14":42.95,"sma_20":13153.5,"sma_60":12875.17,"sma_120":13178.33},{"date":"2026-06-18","open":12875,"high":13685,"low":12800,"close":13555,"volume":29112,"rsi_14":47.61,"sma_20":13164.0,"sma_60":12887.67,"sma_120":13187.5},{"date":"2026-06-19","open":13570,"high":13990,"low":13570,"close":13745,"volume":40945,"rsi_14":40.71,"sma_20":13190.5,"sma_60":12915.0,"sma_120":13199.75},{"date":"2026-06-22","open":13765,"high":15020,"low":13650,"close":14390,"volume":59649,"rsi_14":55.13,"sma_20":13269.75,"sma_60":12952.58,"sma_120":13216.71},{"date":"2026-06-23","open":14390,"high":14925,"low":13410,"close":13465,"volume":21195,"rsi_14":45.14,"sma_20":13264.25,"sma_60":12969.83,"sma_120":13225.71},{"date":"2026-06-24","open":13165,"high":13955,"low":13165,"close":13680,"volume":11812,"rsi_14":51.47,"sma_20":13260.0,"sma_60":12991.42,"sma_120":13236.54},{"date":"2026-06-25","open":14575,"high":14575,"low":13445,"close":13620,"volume":20018,"rsi_14":52.94,"sma_20":13260.0,"sma_60":13014.33,"sma_120":13248.33},{"date":"2026-06-26","open":13635,"high":13725,"low":12570,"close":12585,"volume":8603,"rsi_14":47.78,"sma_20":13197.75,"sma_60":13018.42,"sma_120":13251.54},{"date":"2026-06-29","open":13250,"high":13250,"low":12375,"close":12805,"volume":6628,"rsi_14":51.41,"sma_20":13103.5,"sma_60":13028.42,"sma_120":13257.12},{"date":"2026-06-30","open":12805,"high":13210,"low":12540,"close":13070,"volume":1024,"rsi_14":58.57,"sma_20":13062.75,"sma_60":13031.08,"sma_120":13263.42},{"date":"2026-07-01","open":13070,"high":13410,"low":12910,"close":13230,"volume":5066,"rsi_14":63.0,"sma_20":13023.25,"sma_60":13045.92,"sma_120":13266.92},{"date":"2026-07-02","open":13230,"high":13250,"low":12500,"close":12630,"volume":46791,"rsi_14":55.37,"sma_20":12978.75,"sma_60":13052.42,"sma_120":13262.83},{"date":"2026-07-03","open":12630,"high":12960,"low":12465,"close":12465,"volume":23213,"rsi_14":48.9,"sma_20":12936.5,"sma_60":13056.67,"sma_120":13256.04},{"date":"2026-07-06","open":12640,"high":12640,"low":12000,"close":12070,"volume":19535,"rsi_14":45.22,"sma_20":12897.75,"sma_60":13053.08,"sma_120":13247.5},{"date":"2026-07-07","open":12070,"high":12280,"low":11860,"close":11915,"volume":11540,"rsi_14":41.59,"sma_20":12861.5,"sma_60":13038.92,"sma_120":13236.96},{"date":"2026-07-08","open":11910,"high":12935,"low":11800,"close":12920,"volume":146689,"rsi_14":44.74,"sma_20":12902.0,"sma_60":13041.58,"sma_120":13231.29},{"date":"2026-07-09","open":12225,"high":13550,"low":12225,"close":12905,"volume":183051,"rsi_14":42.83,"sma_20":12956.75,"sma_60":13043.33,"sma_120":13215.46},{"date":"2026-07-10","open":13510,"high":13510,"low":12710,"close":12735,"volume":23023,"rsi_14":34.63,"sma_20":12993.5,"sma_60":13044.83,"sma_120":13196.54},{"date":"2026-07-13","open":12735,"high":12775,"low":12055,"close":12210,"volume":58490,"rsi_14":37.41,"sma_20":12974.75,"sma_60":13035.08,"sma_120":13170.25},{"date":"2026-07-14","open":12205,"high":12210,"low":11450,"close":11745,"volume":29413,"rsi_14":31.52,"sma_20":12930.75,"sma_60":13022.75,"sma_120":13142.79},{"date":"2026-07-15","open":12195,"high":12380,"low":11750,"close":12155,"volume":3613,"rsi_14":36.88,"sma_20":12894.75,"sma_60":13008.92,"sma_120":13118.67},{"date":"2026-07-16","open":12110,"high":12620,"low":12010,"close":12110,"volume":25657,"rsi_14":44.83,"sma_20":12822.5,"sma_60":12996.58,"sma_120":13097.83},{"date":"2026-07-20","open":12105,"high":12105,"low":10725,"close":10815,"volume":62435,"rsi_14":32.45,"sma_20":12676.0,"sma_60":12956.5,"sma_120":13068.38},{"date":"2026-07-21","open":10820,"high":11550,"low":10815,"close":11495,"volume":67885,"rsi_14":37.06,"sma_20":12531.25,"sma_60":12931.42,"sma_120":13044.04},{"date":"2026-07-22","open":11500,"high":11755,"low":11145,"close":11250,"volume":62614,"rsi_14":33.95,"sma_20":12420.5,"sma_60":12900.58,"sma_120":13015.29},{"date":"2026-07-23","open":11250,"high":11305,"low":10920,"close":11005,"volume":5656,"rsi_14":36.03,"sma_20":12286.75,"sma_60":12866.92,"sma_120":12982.83},{"date":"2026-07-24","open":11100,"high":11100,"low":10580,"close":10670,"volume":12888,"rsi_14":35.0,"sma_20":12139.25,"sma_60":12829.83,"sma_120":12950.83},{"date":"2026-07-27","open":10960,"high":10960,"low":10485,"close":10870,"volume":3536,"rsi_14":39.64,"sma_20":12053.5,"sma_60":12798.75,"sma_120":12918.71},{"date":"2026-07-28","open":10870,"high":10995,"low":10385,"close":10450,"volume":15025,"rsi_14":37.9,"sma_20":11935.75,"sma_60":12767.08,"sma_120":12884.96},{"date":"2026-07-29","open":10400,"high":10610,"low":10305,"close":10535,"volume":14998,"rsi_14":26.78,"sma_20":11809.0,"sma_60":12736.75,"sma_120":12850.75},{"date":"2026-07-30","open":10530,"high":10530,"low":10120,"close":10325,"volume":10910,"rsi_14":25.8,"sma_20":11663.75,"sma_60":12700.33,"sma_120":12817.62},{"date":"2026-07-31","open":10330,"high":11350,"low":10330,"close":11000,"volume":35434,"rsi_14":35.13,"sma_20":11582.25,"sma_60":12671.67,"sma_120":12791.58},{"date":"2026-08-03","open":11000,"high":11345,"low":10965,"close":11045,"volume":4751,"rsi_14":39.12,"sma_20":11511.25,"sma_60":12642.0,"sma_120":12766.88},{"date":"2026-08-04","open":11300,"high":11600,"low":11045,"close":11600,"volume":6904,"rsi_14":48.67,"sma_20":11487.75,"sma_60":12615.83,"sma_120":12750.12},{"date":"2026-08-05","open":11620,"high":11995,"low":11340,"close":11790,"volume":14168,"rsi_14":46.51,"sma_20":11481.5,"sma_60":12591.0,"sma_120":12735.21},{"date":"2026-08-06","open":11730,"high":11840,"low":11570,"close":11570,"volume":2686,"rsi_14":45.0,"sma_20":11414.0,"sma_60":12564.33,"sma_120":12718.54},{"date":"2026-08-07","open":11570,"high":11975,"low":11560,"close":11825,"volume":18174,"rsi_14":61.58,"sma_20":11360.0,"sma_60":12547.42,"sma_120":12702.92},{"date":"2026-08-10","open":12025,"high":12025,"low":11700,"close":11845,"volume":19277,"rsi_14":54.73,"sma_20":11315.5,"sma_60":12524.17,"sma_120":12686.29},{"date":"2026-08-11","open":11850,"high":11885,"low":11645,"close":11655,"volume":3505,"rsi_14":55.56,"sma_20":11287.75,"sma_60":12490.08,"sma_120":12668.62},{"date":"2026-08-12","open":11660,"high":11785,"low":11515,"close":11560,"volume":5908,"rsi_14":57.94,"sma_20":11278.5,"sma_60":12461.33,"sma_120":12649.58},{"date":"2026-08-13","open":11820,"high":11825,"low":11540,"close":11685,"volume":10286,"rsi_14":65.45,"sma_20":11255.0,"sma_60":12434.42,"sma_120":12633.46},{"date":"2026-08-14","open":11685,"high":11685,"low":11315,"close":11515,"volume":11917,"rsi_14":59.91,"sma_20":11225.25,"sma_60":12403.92,"sma_120":12614.88},{"date":"2026-08-18","open":12030,"high":12030,"low":10985,"close":11260,"volume":44407,"rsi_14":63.11,"sma_20":11247.5,"sma_60":12371.33,"sma_120":12596.08},{"date":"2026-08-19","open":11235,"high":11245,"low":10660,"close":10725,"volume":33169,"rsi_14":52.68,"sma_20":11209.0,"sma_60":12336.67,"sma_120":12572.12},{"date":"2026-08-20","open":10725,"high":11010,"low":10715,"close":10900,"volume":87662,"rsi_14":58.2,"sma_20":11191.5,"sma_60":12292.08,"sma_120":12553.79},{"date":"2026-08-21","open":10900,"high":10900,"low":10575,"close":10740,"volume":14111,"rsi_14":45.65,"sma_20":11178.25,"sma_60":12241.67,"sma_120":12536.12},{"date":"2026-08-24","open":10755,"high":10980,"low":10300,"close":10400,"volume":21802,"rsi_14":40.18,"sma_20":11164.75,"sma_60":12188.0,"sma_120":12517.17},{"date":"2026-08-25","open":10425,"high":10435,"low":10215,"close":10435,"volume":6549,"rsi_14":28.93,"sma_20":11143.0,"sma_60":12131.42,"sma_120":12495.96},{"date":"2026-08-26","open":10205,"high":10555,"low":10205,"close":10390,"volume":22135,"rsi_14":23.28,"sma_20":11140.0,"sma_60":12059.75,"sma_120":12479.58},{"date":"2026-08-27","open":10625,"high":10640,"low":10390,"close":10590,"volume":12976,"rsi_14":31.15,"sma_20":11142.75,"sma_60":12004.83,"sma_120":12467.67},{"date":"2026-08-28","open":10580,"high":11030,"low":10440,"close":10670,"volume":5730,"rsi_14":26.19,"sma_20":11160.0,"sma_60":11949.0,"sma_120":12454.42},{"date":"2026-08-31","open":10670,"high":10855,"low":10400,"close":10855,"volume":1185,"rsi_14":30.89,"sma_20":11152.75,"sma_60":11904.58,"sma_120":12441.33},{"date":"2026-09-01","open":10860,"high":11130,"low":10775,"close":10970,"volume":10621,"rsi_14":36.38,"sma_20":11149.0,"sma_60":11865.58,"sma_120":12426.42},{"date":"2026-09-02","open":10910,"high":10910,"low":10485,"close":10535,"volume":3777,"rsi_14":32.05,"sma_20":11095.75,"sma_60":11827.08,"sma_120":12401.21},{"date":"2026-09-03","open":10300,"high":10615,"low":10300,"close":10530,"volume":3792,"rsi_14":28.88,"sma_20":11032.75,"sma_60":11791.92,"sma_120":12377.42},{"date":"2026-09-04","open":10520,"high":10875,"low":10475,"close":10475,"volume":49476,"rsi_14":30.15,"sma_20":10978.0,"sma_60":11764.67,"sma_120":12354.96},{"date":"2026-09-07","open":10295,"high":10610,"low":10295,"close":10385,"volume":10078,"rsi_14":32.18,"sma_20":10906.0,"sma_60":11740.92,"sma_120":12332.54},{"date":"2026-09-08","open":10385,"high":10385,"low":10030,"close":10090,"volume":19246,"rsi_14":35.67,"sma_20":10818.25,"sma_60":11709.08,"sma_120":12307.88},{"date":"2026-09-09","open":10090,"high":10175,"low":9970,"close":10030,"volume":8471,"rsi_14":29.29,"sma_20":10737.0,"sma_60":11666.5,"sma_120":12281.96},{"date":"2026-09-10","open":9985,"high":10020,"low":9640,"close":9670,"volume":16275,"rsi_14":26.74,"sma_20":10642.5,"sma_60":11617.25,"sma_120":12249.21},{"date":"2026-09-11","open":9805,"high":9805,"low":9390,"close":9565,"volume":5734,"rsi_14":29.78,"sma_20":10536.5,"sma_60":11562.08,"sma_120":12218.62},{"date":"2026-09-14","open":9740,"high":9740,"low":9305,"close":9335,"volume":11191,"rsi_14":25.66,"sma_20":10427.5,"sma_60":11491.75,"sma_120":12189.71},{"date":"2026-09-15","open":9630,"high":9630,"low":9375,"close":9415,"volume":33470,"rsi_14":28.76,"sma_20":10335.25,"sma_60":11419.58,"sma_120":12167.29},{"date":"2026-09-16","open":9420,"high":9565,"low":9380,"close":9500,"volume":2450,"rsi_14":25.0,"sma_20":10274.0,"sma_60":11338.08,"sma_120":12145.33},{"date":"2026-09-17","open":9530,"high":9705,"low":9525,"close":9610,"volume":9912,"rsi_14":26.02,"sma_20":10209.5,"sma_60":11273.83,"sma_120":12121.83},{"date":"2026-09-18","open":9755,"high":10010,"low":9645,"close":10010,"volume":5136,"rsi_14":32.58,"sma_20":10173.0,"sma_60":11212.67,"sma_120":12102.04},{"date":"2026-09-21","open":10045,"high":10195,"low":9945,"close":9950,"volume":3147,"rsi_14":28.48,"sma_20":10150.5,"sma_60":11151.5,"sma_120":12082.92},{"date":"2026-09-22","open":9995,"high":10235,"low":9935,"close":9950,"volume":28052,"rsi_14":34.88,"sma_20":10126.25,"sma_60":11107.58,"sma_120":12063.0},{"date":"2026-09-23","open":9980,"high":9980,"low":9600,"close":9630,"volume":7893,"rsi_14":30.0,"sma_20":10088.25,"sma_60":11054.67,"sma_120":12041.54},{"date":"2026-09-28","open":9415,"high":9550,"low":9180,"close":9295,"volume":14951,"rsi_14":26.68,"sma_20":10023.5,"sma_60":10991.75,"sma_120":12011.42},{"date":"2026-09-29","open":9295,"high":9295,"low":9160,"close":9212,"volume":2457,"rsi_14":26.75,"sma_20":9950.6,"sma_60":10924.78,"sma_120":11985.35},{"date":"2026-09-30","open":9165,"high":9310,"low":9145,"close":9180,"volume":2027,"rsi_14":29.87,"sma_20":9866.85,"sma_60":10867.28,"sma_120":11959.85},{"date":"2026-10-01","open":9275,"high":9275,"low":9140,"close":9175,"volume":2609,"rsi_14":30.61,"sma_20":9777.1,"sma_60":10812.45,"sma_120":11934.56},{"date":"2026-10-02","open":9255,"high":9265,"low":8985,"close":8990,"volume":25594,"rsi_14":33.25,"sma_20":9699.85,"sma_60":10761.12,"sma_120":11907.1},{"date":"2026-10-06","open":8990,"high":9255,"low":8970,"close":9165,"volume":9006,"rsi_14":40.48,"sma_20":9631.6,"sma_60":10715.28,"sma_120":11877.1},{"date":"2026-10-07","open":9165,"high":9190,"low":8990,"close":9035,"volume":8600,"rsi_14":42.5,"sma_20":9559.6,"sma_60":10650.53,"sma_120":11846.06},{"date":"2026-10-08","open":9105,"high":9105,"low":8705,"close":8705,"volume":8861,"rsi_14":34.22,"sma_20":9475.6,"sma_60":10580.53,"sma_120":11811.93},{"date":"2026-10-12","open":9010,"high":9010,"low":8880,"close":8910,"volume":2267,"rsi_14":37.55,"sma_20":9416.6,"sma_60":10516.78,"sma_120":11780.81},{"date":"2026-10-13","open":8910,"high":8940,"low":8615,"close":8850,"volume":22601,"rsi_14":33.62,"sma_20":9357.6,"sma_60":10460.78,"sma_120":11747.93},{"date":"2026-10-14","open":8850,"high":8920,"low":8735,"close":8735,"volume":950,"rsi_14":18.67,"sma_20":9310.85,"sma_60":10410.62,"sma_120":11716.68},{"date":"2026-10-15","open":8875,"high":8875,"low":8465,"close":8465,"volume":6074,"rsi_14":16.93,"sma_20":9255.85,"sma_60":10349.12,"sma_120":11679.02},{"date":"2026-10-16","open":8645,"high":8755,"low":8405,"close":8405,"volume":2360,"rsi_14":16.49,"sma_20":9209.35,"sma_60":10287.37,"sma_120":11641.98},{"date":"2026-10-19","open":8405,"high":8475,"low":8360,"close":8415,"volume":3470,"rsi_14":19.55,"sma_20":9159.35,"sma_60":10247.37,"sma_120":11601.93},{"date":"2026-10-20","open":8385,"high":8540,"low":8260,"close":8410,"volume":4918,"rsi_14":23.42,"sma_20":9104.85,"sma_60":10195.95,"sma_120":11563.68},{"date":"2026-10-21","open":8465,"high":8695,"low":8465,"close":8585,"volume":2316,"rsi_14":32.16,"sma_20":9053.6,"sma_60":10151.53,"sma_120":11526.06},{"date":"2026-10-22","open":8610,"high":8610,"low":8235,"close":8255,"volume":927,"rsi_14":27.49,"sma_20":8965.85,"sma_60":10105.7,"sma_120":11486.31},{"date":"2026-10-23","open":7827,"high":8675,"low":7718,"close":8675,"volume":2194,"rsi_14":39.88,"sma_20":8902.1,"sma_60":10072.45,"sma_120":11451.14}],"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 차이나AI소프트웨어","phase":"above-fold","symbol_resolved":true}