{"status":"ok","report":{"price_analysis":{"current":9850.0,"change_1d":-2.4,"change_7d":-9.7,"change_30d":-14.0,"high_30d":12385.0,"low_30d":9630.0,"position_in_range":8.0,"support":9905.5,"resistance":12109.5},"summary":"TIGER 퓨처모빌리티액티브(387280)은(는) FnGuide 퓨처모빌리티 지수를 추종하는 ETF입니다, 순자산 175억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-367.96)가 시그널선(-203.26)을 하회합니다(데드크로스). 현재가가 SMA20(11211)과 SMA60(11253) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9851~12572 (현재 위치 -0%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.224899598393577,"macd":-367.9599929353244,"macd_signal":-203.25884719716151,"sma_20":11211.25,"sma_60":11252.916666666666,"bb_upper":12571.89644562796,"bb_lower":9850.60355437204,"atr_14":495.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 2345.00. 30일 누적: 외국인 -350.00, 기관 1.98만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":2345.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":549.0,"retail_net":-549.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1680.0,"retail_net":-1680.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":233.0,"retail_net":-233.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":39.0,"retail_net":-39.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-156.0,"retail_net":156.0},{"date":"2026-10-16","foreign_net":-106.0,"institution_net":-181.0,"retail_net":287.0},{"date":"2026-10-15","foreign_net":-46.0,"institution_net":-225.0,"retail_net":271.0},{"date":"2026-10-14","foreign_net":43.0,"institution_net":-300.0,"retail_net":257.0},{"date":"2026-10-13","foreign_net":9.0,"institution_net":638.0,"retail_net":-647.0},{"date":"2026-10-12","foreign_net":-64.0,"institution_net":-1200.0,"retail_net":1264.0},{"date":"2026-10-08","foreign_net":-16.0,"institution_net":917.0,"retail_net":-901.0},{"date":"2026-10-07","foreign_net":-52.0,"institution_net":10295.0,"retail_net":-10243.0},{"date":"2026-10-06","foreign_net":-12.0,"institution_net":864.0,"retail_net":-852.0},{"date":"2026-10-02","foreign_net":35.0,"institution_net":898.0,"retail_net":-933.0},{"date":"2026-10-01","foreign_net":189.0,"institution_net":-105.0,"retail_net":-84.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-344.0,"retail_net":344.0},{"date":"2026-09-29","foreign_net":-546.0,"institution_net":238.0,"retail_net":308.0},{"date":"2026-09-28","foreign_net":200.0,"institution_net":656.0,"retail_net":-856.0},{"date":"2026-09-23","foreign_net":-69.0,"institution_net":1711.0,"retail_net":-1642.0},{"date":"2026-09-22","foreign_net":93.0,"institution_net":266.0,"retail_net":-359.0},{"date":"2026-09-21","foreign_net":-115.0,"institution_net":176.0,"retail_net":-61.0},{"date":"2026-09-18","foreign_net":-33.0,"institution_net":108.0,"retail_net":-75.0},{"date":"2026-09-17","foreign_net":-24.0,"institution_net":197.0,"retail_net":-173.0},{"date":"2026-09-16","foreign_net":7.0,"institution_net":370.0,"retail_net":-377.0},{"date":"2026-09-15","foreign_net":164.0,"institution_net":557.0,"retail_net":-721.0},{"date":"2026-09-14","foreign_net":-391.0,"institution_net":450.0,"retail_net":-59.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1412.0,"retail_net":-1412.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":78.0,"retail_net":-78.0},{"date":"2026-09-09","foreign_net":25.0,"institution_net":4896.0,"retail_net":-4921.0},{"date":"2026-09-08","foreign_net":359.0,"institution_net":-4961.0,"retail_net":4602.0}],"periods":{"d1":{"foreign_net":0,"institution_net":549.0,"retail_net":-549.0},"d3":{"foreign_net":0,"institution_net":2462.0,"retail_net":-2462.0},"d7":{"foreign_net":-152.0,"institution_net":1939.0,"retail_net":-1787.0},"d14":{"foreign_net":-209.0,"institution_net":14051.0,"retail_net":-13842.0},"d30":{"foreign_net":-350.0,"institution_net":19756.0,"retail_net":-19406.0}}},"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":30,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0489,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.05,"summary":"배당수익률 0.05%","metrics":[{"name":"배당수익률","value":0.05,"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":"2026-10-23T23:44:13.102697+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 퓨처모빌리티 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.77,"aum":17500000000.0,"aum_display":"175억","dividend_yield":null,"tracking_error":20.01,"holdings":[{"ticker":"009150","name":"삼성전기","weight":9.51},{"ticker":"012330","name":"현대모비스","weight":7.87},{"ticker":"006400","name":"삼성SDI","weight":7.82},{"ticker":"373220","name":"LG에너지솔루션","weight":7.22},{"ticker":"005380","name":"현대차","weight":7.06},{"ticker":"108490","name":"로보티즈","weight":5.62},{"ticker":"086280","name":"현대글로비스","weight":5.18},{"ticker":"204320","name":"HL만도","weight":5.1},{"ticker":"307950","name":"현대오토에버","weight":4.43},{"ticker":"035420","name":"NAVER","weight":3.9}],"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":9850.0,"change_pct":-2.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-25","close":9994.0752},{"date":"2021-05-26","close":9959.1992},{"date":"2021-05-27","close":9939.2715},{"date":"2021-05-28","close":10133.5732},{"date":"2021-05-31","close":10068.8066},{"date":"2021-06-01","close":10123.6094},{"date":"2021-06-02","close":10103.6816},{"date":"2021-06-03","close":10183.3936},{"date":"2021-06-04","close":10243.1797},{"date":"2021-06-07","close":10342.8213},{"date":"2021-06-08","close":10268.0889},{"date":"2021-06-09","close":10238.1982},{"date":"2021-06-10","close":10158.4844},{"date":"2021-06-11","close":10332.8574},{"date":"2021-06-14","close":10302.9648},{"date":"2021-06-15","close":10342.8213},{"date":"2021-06-16","close":10367.7314},{"date":"2021-06-17","close":10402.6064},{"date":"2021-06-18","close":10517.1943},{"date":"2021-06-21","close":10497.2656},{"date":"2021-06-22","close":10631.7822},{"date":"2021-06-23","close":10686.585},{"date":"2021-06-24","close":10661.6758},{"date":"2021-06-25","close":10701.5322},{"date":"2021-06-28","close":10621.8184},{"date":"2021-06-29","close":10631.7822},{"date":"2021-06-30","close":10701.5322},{"date":"2021-07-01","close":10671.6387},{"date":"2021-07-02","close":10651.7109},{"date":"2021-07-05","close":10666.6572},{"date":"2021-07-06","close":10721.4609},{"date":"2021-07-07","close":10706.5137},{"date":"2021-07-08","close":10547.0869},{"date":"2021-07-09","close":10601.8906},{"date":"2021-07-12","close":10681.6025},{"date":"2021-07-13","close":10811.1377},{"date":"2021-07-14","close":10940.6719},{"date":"2021-07-15","close":11209.7051},{"date":"2021-07-16","close":11129.9922},{"date":"2021-07-19","close":11179.8135},{"date":"2021-07-20","close":11040.3135},{"date":"2021-07-21","close":11095.1172},{"date":"2021-07-22","close":11110.0645},{"date":"2021-07-23","close":11065.2246},{"date":"2021-07-26","close":11045.2959},{"date":"2021-07-27","close":11050.2793},{"date":"2021-07-28","close":10940.6719},{"date":"2021-07-29","close":11120.0273},{"date":"2021-07-30","close":10960.5996},{"date":"2021-08-02","close":10960.5996},{"date":"2021-08-03","close":11005.4395},{"date":"2021-08-04","close":11030.3496},{"date":"2021-08-05","close":11070.207},{"date":"2021-08-06","close":11075.1885},{"date":"2021-08-09","close":11194.7588},{"date":"2021-08-10","close":11139.9551},{"date":"2021-08-11","close":11030.3496},{"date":"2021-08-12","close":11209.7051},{"date":"2021-08-13","close":11085.1523},{"date":"2021-08-17","close":10711.4951},{"date":"2021-08-18","close":10776.2627},{"date":"2021-08-19","close":10492.2842},{"date":"2021-08-20","close":10327.876},{"date":"2021-08-23","close":10482.3203},{"date":"2021-08-24","close":10497.2656},{"date":"2021-08-25","close":10661.6758},{"date":"2021-08-26","close":10676.6211},{"date":"2021-08-27","close":10746.3711},{"date":"2021-08-30","close":10801.1738},{"date":"2021-08-31","close":11025.3672},{"date":"2021-09-01","close":10980.5293},{"date":"2021-09-02","close":10756.335},{"date":"2021-09-03","close":10920.7432},{"date":"2021-09-06","close":10985.5117},{"date":"2021-09-07","close":11110.0645},{"date":"2021-09-08","close":11169.8486},{"date":"2021-09-09","close":11159.8848},{"date":"2021-09-10","close":11204.7227},{"date":"2021-09-13","close":11329.2744},{"date":"2021-09-14","close":11583.3613},{"date":"2021-09-15","close":11638.165},{"date":"2021-09-16","close":11608.2715},{"date":"2021-09-17","close":11668.0576},{"date":"2021-09-23","close":11638.165},{"date":"2021-09-24","close":11857.377},{"date":"2021-09-27","close":11981.9287},{"date":"2021-09-28","close":11707.9141},{"date":"2021-09-29","close":11727.8428},{"date":"2021-09-30","close":11543.5059},{"date":"2021-10-01","close":11324.293},{"date":"2021-10-05","close":11219.6699},{"date":"2021-10-06","close":10806.1562},{"date":"2021-10-07","close":10920.7432},{"date":"2021-10-08","close":11139.9551},{"date":"2021-10-12","close":11055.2607},{"date":"2021-10-13","close":11423.9355},{"date":"2021-10-14","close":11553.4697},{"date":"2021-10-15","close":11488.7021},{"date":"2021-10-18","close":11573.3984},{"date":"2021-10-19","close":11707.9141},{"date":"2021-10-20","close":11568.417},{"date":"2021-10-21","close":11349.2041},{"date":"2021-10-22","close":11339.2402},{"date":"2021-10-25","close":11374.1133},{"date":"2021-10-26","close":11438.8818},{"date":"2021-10-27","close":11389.0605},{"date":"2021-10-28","close":11234.6162},{"date":"2021-10-29","close":11164.8672},{"date":"2021-11-01","close":11015.4033},{"date":"2021-11-02","close":11159.8848},{"date":"2021-11-03","close":11199.7412},{"date":"2021-11-04","close":11418.9531},{"date":"2021-11-05","close":11553.4697},{"date":"2021-11-08","close":11603.29},{"date":"2021-11-09","close":11792.6094},{"date":"2021-11-10","close":11558.4512},{"date":"2021-11-11","close":11752.7529},{"date":"2021-11-12","close":12056.6602},{"date":"2021-11-15","close":12186.1943},{"date":"2021-11-16","close":12081.5703},{"date":"2021-11-17","close":12111.4629},{"date":"2021-11-18","close":12260.9268},{"date":"2021-11-19","close":12300.7832},{"date":"2021-11-22","close":12240.998},{"date":"2021-11-23","close":12096.5176},{"date":"2021-11-24","close":12186.1943},{"date":"2021-11-25","close":12176.2314},{"date":"2021-11-26","close":11947.0547},{"date":"2021-11-29","close":11827.4844},{"date":"2021-11-30","close":11568.417},{"date":"2021-12-01","close":11687.9854},{"date":"2021-12-02","close":11448.8457},{"date":"2021-12-03","close":11692.9678},{"date":"2021-12-06","close":11697.9502},{"date":"2021-12-07","close":11648.1289},{"date":"2021-12-08","close":11762.7178},{"date":"2021-12-09","close":11847.4131},{"date":"2021-12-10","close":11762.7178},{"date":"2021-12-13","close":11717.8779},{"date":"2021-12-14","close":11583.3613},{"date":"2021-12-15","close":11563.4326},{"date":"2021-12-16","close":11702.9316},{"date":"2021-12-17","close":11593.3252},{"date":"2021-12-20","close":11364.1504},{"date":"2021-12-21","close":11558.4512},{"date":"2021-12-22","close":11593.3252},{"date":"2021-12-23","close":11752.7529},{"date":"2021-12-24","close":12011.8223},{"date":"2021-12-27","close":11917.1621},{"date":"2021-12-28","close":12031.751},{"date":"2021-12-29","close":12136.374},{"date":"2021-12-30","close":12106.4805},{"date":"2022-01-03","close":12004.0},{"date":"2022-01-04","close":11986.9121},{"date":"2022-01-05","close":11797.5928},{"date":"2022-01-06","close":11523.5771},{"date":"2022-01-07","close":11732.8242},{"date":"2022-01-10","close":11408.9893},{"date":"2022-01-11","close":11269.4893},{"date":"2022-01-12","close":11658.0938},{"date":"2022-01-13","close":11648.1289},{"date":"2022-01-14","close":11668.0576},{"date":"2022-01-17","close":11543.5059},{"date":"2022-01-18","close":11453.8271},{"date":"2022-01-19","close":11309.3477},{"date":"2022-01-20","close":11608.2715},{"date":"2022-01-21","close":11229.6328},{"date":"2022-01-24","close":10980.5293},{"date":"2022-01-25","close":10766.2988},{"date":"2022-01-26","close":10522.1758},{"date":"2022-01-27","close":10183.3936},{"date":"2022-01-28","close":10362.75},{"date":"2022-02-03","close":10322.8916},{"date":"2022-02-04","close":10392.6416},{"date":"2022-02-07","close":10293.0},{"date":"2022-02-08","close":10193.3584},{"date":"2022-02-09","close":10327.876},{"date":"2022-02-10","close":10233.2148},{"date":"2022-02-11","close":10088.7344},{"date":"2022-02-14","close":9861.0},{"date":"2022-02-15","close":9799.7734},{"date":"2022-02-16","close":10063.8232},{"date":"2022-02-17","close":10153.502},{"date":"2022-02-18","close":10113.6455},{"date":"2022-02-21","close":10113.6455},{"date":"2022-02-22","close":9934.2891},{"date":"2022-02-23","close":10083.751},{"date":"2022-02-24","close":9715.0771},{"date":"2022-02-25","close":9884.4697},{"date":"2022-02-28","close":9984.1104},{"date":"2022-03-02","close":10078.7695},{"date":"2022-03-03","close":10258.126},{"date":"2022-03-04","close":10128.5908},{"date":"2022-03-07","close":9904.3965},{"date":"2022-03-08","close":9814.7188},{"date":"2022-03-10","close":9874.5049},{"date":"2022-03-11","close":9804.7549},{"date":"2022-03-14","close":9555.6514},{"date":"2022-03-15","close":9460.9902},{"date":"2022-03-16","close":9690.167},{"date":"2022-03-17","close":9924.3262},{"date":"2022-03-18","close":10014.0039},{"date":"2022-03-21","close":10118.6279},{"date":"2022-03-22","close":10218.2686},{"date":"2022-03-23","close":10293.0},{"date":"2022-03-24","close":10342.8213},{"date":"2022-03-25","close":10347.8037},{"date":"2022-03-28","close":10293.0},{"date":"2022-03-29","close":10357.7676},{"date":"2022-03-30","close":10417.5527},{"date":"2022-03-31","close":10552.0684},{"date":"2022-04-01","close":10442.4619},{"date":"2022-04-04","close":10482.3203},{"date":"2022-04-05","close":10527.1582},{"date":"2022-04-06","close":10382.6787},{"date":"2022-04-07","close":10352.7861},{"date":"2022-04-08","close":10527.1582},{"date":"2022-04-11","close":10293.0},{"date":"2022-04-12","close":10258.126},{"date":"2022-04-13","close":10447.4453},{"date":"2022-04-14","close":10527.1582},{"date":"2022-04-15","close":10512.2129},{"date":"2022-04-18","close":10367.7314},{"date":"2022-04-19","close":10512.2129},{"date":"2022-04-20","close":10562.0332},{"date":"2022-04-21","close":10691.5674},{"date":"2022-04-22","close":10601.8906},{"date":"2022-04-25","close":10263.1074},{"date":"2022-04-26","close":10367.7314},{"date":"2022-04-27","close":10268.0889},{"date":"2022-04-28","close":10173.3389},{"date":"2022-04-29","close":10283.0508},{"date":"2022-05-02","close":10301.0},{"date":"2022-05-03","close":10332.9189},{"date":"2022-05-04","close":10312.9727},{"date":"2022-05-06","close":10233.1816},{"date":"2022-05-09","close":9956.0},{"date":"2022-05-10","close":10008.7695},{"date":"2022-05-11","close":10053.6523},{"date":"2022-05-12","close":9754.4365},{"date":"2022-05-13","close":9988.8223},{"date":"2022-05-16","close":9998.7959},{"date":"2022-05-17","close":10128.4561},{"date":"2022-05-18","close":10298.0127},{"date":"2022-05-19","close":10298.0127},{"date":"2022-05-20","close":10512.4492},{"date":"2022-05-23","close":10527.4102},{"date":"2022-05-24","close":10263.1035},{"date":"2022-05-25","close":10218.2207},{"date":"2022-05-26","close":10108.5098},{"date":"2022-05-27","close":10073.5996},{"date":"2022-05-30","close":10258.1172},{"date":"2022-05-31","close":10372.8154},{"date":"2022-06-02","close":10362.8428},{"date":"2022-06-03","close":10283.0508},{"date":"2022-06-07","close":10018.7432},{"date":"2022-06-08","close":9978.8486},{"date":"2022-06-09","close":10038.6904},{"date":"2022-06-10","close":10013.7568},{"date":"2022-06-13","close":9729.502},{"date":"2022-06-14","close":9749.4502},{"date":"2022-06-15","close":9465.1943},{"date":"2022-06-16","close":9624.7764},{"date":"2022-06-17","close":9589.8672},{"date":"2022-06-20","close":9415.3252},{"date":"2022-06-21","close":9410.3369},{"date":"2022-06-22","close":9056.2666},{"date":"2022-06-23","close":8682.2471},{"date":"2022-06-24","close":9001.4102},{"date":"2022-06-27","close":9325.5605},{"date":"2022-06-28","close":9345.5068},{"date":"2022-06-29","close":9081.2002},{"date":"2022-06-30","close":8722.1406},{"date":"2022-07-01","close":8462.8203},{"date":"2022-07-04","close":8427.9131},{"date":"2022-07-05","close":8677.2598},{"date":"2022-07-06","close":8462.8203},{"date":"2022-07-07","close":8582.5068},{"date":"2022-07-08","close":8627.3896},{"date":"2022-07-11","close":8577.5205},{"date":"2022-07-12","close":8308.2256},{"date":"2022-07-13","close":8507.7041},{"date":"2022-07-14","close":8592.4814},{"date":"2022-07-15","close":8577.5205},{"date":"2022-07-18","close":8627.3896},{"date":"2022-07-19","close":8727.1289},{"date":"2022-07-20","close":8776.9971},{"date":"2022-07-21","close":8926.6055},{"date":"2022-07-22","close":8886.7109},{"date":"2022-07-25","close":8951.54},{"date":"2022-07-26","close":8946.5527},{"date":"2022-07-27","close":8956.5273},{"date":"2022-07-28","close":9141.0439},{"date":"2022-07-29","close":9146.0312},{"date":"2022-08-01","close":9295.6387},{"date":"2022-08-02","close":9270.7031},{"date":"2022-08-03","close":9380.417},{"date":"2022-08-04","close":9405.3506},{"date":"2022-08-05","close":9460.207},{"date":"2022-08-08","close":9455.2207},{"date":"2022-08-09","close":9510.0771},{"date":"2022-08-10","close":9500.1025},{"date":"2022-08-11","close":9544.9854},{"date":"2022-08-12","close":9599.8408},{"date":"2022-08-16","close":9634.75},{"date":"2022-08-17","close":9579.8926},{"date":"2022-08-18","close":9564.9336},{"date":"2022-08-19","close":9365.4551},{"date":"2022-08-22","close":9245.7705},{"date":"2022-08-23","close":9141.0439},{"date":"2022-08-24","close":9240.7822},{"date":"2022-08-25","close":9375.4307},{"date":"2022-08-26","close":9365.4551},{"date":"2022-08-29","close":9136.0557},{"date":"2022-08-30","close":9315.5859},{"date":"2022-08-31","close":9470.1807},{"date":"2022-09-01","close":9225.8213},{"date":"2022-09-02","close":9260.7295},{"date":"2022-09-05","close":9151.0176},{"date":"2022-09-06","close":9245.7705},{"date":"2022-09-07","close":9290.6523},{"date":"2022-09-08","close":9475.167},{"date":"2022-09-13","close":9674.6455},{"date":"2022-09-14","close":9639.7363},{"date":"2022-09-15","close":9624.7764},{"date":"2022-09-16","close":9400.3633},{"date":"2022-09-19","close":9175.9521},{"date":"2022-09-20","close":9270.7031},{"date":"2022-09-21","close":9235.7959},{"date":"2022-09-22","close":9335.5342},{"date":"2022-09-23","close":8951.54},{"date":"2022-09-26","close":8462.8203},{"date":"2022-09-27","close":9470.1807},{"date":"2022-09-28","close":8108.7485},{"date":"2022-09-29","close":7939.1934},{"date":"2022-09-30","close":7839.4556},{"date":"2022-10-04","close":8043.9185},{"date":"2022-10-05","close":8028.9585},{"date":"2022-10-06","close":8358.0967},{"date":"2022-10-07","close":8378.043},{"date":"2022-10-11","close":8218.4619},{"date":"2022-10-12","close":8218.4619},{"date":"2022-10-13","close":8158.6182},{"date":"2022-10-14","close":8278.3047},{"date":"2022-10-17","close":8537.624},{"date":"2022-10-18","close":8687.2334},{"date":"2022-10-19","close":8772.0107},{"date":"2022-10-20","close":8577.5205},{"date":"2022-10-21","close":8702.1943},{"date":"2022-10-24","close":8816.8936},{"date":"2022-10-25","close":8786.9717},{"date":"2022-10-26","close":8767.0234},{"date":"2022-10-27","close":9036.3174},{"date":"2022-10-28","close":9046.292},{"date":"2022-10-31","close":9156.0039},{"date":"2022-11-01","close":9355.4824},{"date":"2022-11-02","close":9151.0176},{"date":"2022-11-03","close":9260.7295},{"date":"2022-11-04","close":9280.6777},{"date":"2022-11-07","close":9255.7432},{"date":"2022-11-08","close":9235.7959},{"date":"2022-11-09","close":9355.4824},{"date":"2022-11-10","close":9295.6387},{"date":"2022-11-11","close":9579.8926},{"date":"2022-11-14","close":9644.7236},{"date":"2022-11-15","close":9644.7236},{"date":"2022-11-16","close":9574.9062},{"date":"2022-11-17","close":9375.4307},{"date":"2022-11-18","close":9315.5859},{"date":"2022-11-21","close":9056.2666},{"date":"2022-11-22","close":8921.6191},{"date":"2022-11-23","close":9066.2402},{"date":"2022-11-24","close":9250.7568},{"date":"2022-11-25","close":9305.6123},{"date":"2022-11-28","close":9275.6904},{"date":"2022-11-29","close":9320.5723},{"date":"2022-11-30","close":9410.3369},{"date":"2022-12-01","close":9465.1943},{"date":"2022-12-02","close":9290.6523},{"date":"2022-12-05","close":9071.2266},{"date":"2022-12-06","close":8926.6055},{"date":"2022-12-07","close":8986.4492},{"date":"2022-12-08","close":8871.75},{"date":"2022-12-09","close":8582.5068},{"date":"2022-12-12","close":8522.6641},{"date":"2022-12-13","close":8567.5459},{"date":"2022-12-14","close":8692.2197},{"date":"2022-12-15","close":8572.5342},{"date":"2022-12-16","close":8477.7822},{"date":"2022-12-19","close":8467.8086},{"date":"2022-12-20","close":8268.3311},{"date":"2022-12-21","close":8223.4482},{"date":"2022-12-22","close":8333.1602},{"date":"2022-12-23","close":8028.9585},{"date":"2022-12-26","close":8093.7886},{"date":"2022-12-27","close":8203.5},{"date":"2022-12-28","close":7969.1152},{"date":"2022-12-29","close":7904.2852},{"date":"2023-01-02","close":7964.1284},{"date":"2023-01-03","close":8033.9453},{"date":"2023-01-04","close":8143.6577},{"date":"2023-01-05","close":8004.0234},{"date":"2023-01-06","close":8123.7104},{"date":"2023-01-09","close":8263.3438},{"date":"2023-01-10","close":8308.2256},{"date":"2023-01-11","close":8442.874},{"date":"2023-01-12","close":8477.7822},{"date":"2023-01-13","close":8422.9268},{"date":"2023-01-16","close":8432.8994},{"date":"2023-01-17","close":8388.0166},{"date":"2023-01-18","close":8358.0967},{"date":"2023-01-19","close":8363.083},{"date":"2023-01-20","close":8333.1602},{"date":"2023-01-25","close":8577.5205},{"date":"2023-01-26","close":8806.9199},{"date":"2023-01-27","close":8856.7891},{"date":"2023-01-30","close":8786.9717},{"date":"2023-01-31","close":8781.9854},{"date":"2023-02-01","close":9001.4102},{"date":"2023-02-02","close":9151.0176},{"date":"2023-02-03","close":9165.9785},{"date":"2023-02-06","close":9225.8213},{"date":"2023-02-07","close":9435.2734},{"date":"2023-02-08","close":9470.1807},{"date":"2023-02-09","close":9794.333},{"date":"2023-02-10","close":9719.5273},{"date":"2023-02-13","close":9689.6064},{"date":"2023-02-14","close":9804.3057},{"date":"2023-02-15","close":9684.6182},{"date":"2023-02-16","close":10098.5332},{"date":"2023-02-17","close":9933.9658},{"date":"2023-02-20","close":9849.1875},{"date":"2023-02-21","close":9993.8086},{"date":"2023-02-22","close":9814.2793},{"date":"2023-02-23","close":9734.4883},{"date":"2023-02-24","close":9654.6973},{"date":"2023-02-27","close":9654.6973},{"date":"2023-02-28","close":9914.0166},{"date":"2023-03-02","close":9914.0166},{"date":"2023-03-03","close":10273.0762},{"date":"2023-03-06","close":10597.2275},{"date":"2023-03-07","close":10542.3721},{"date":"2023-03-08","close":10457.5928},{"date":"2023-03-09","close":10113.4961},{"date":"2023-03-10","close":9988.8223},{"date":"2023-03-13","close":10003.7832},{"date":"2023-03-14","close":9724.5137},{"date":"2023-03-15","close":9869.1357},{"date":"2023-03-16","close":9923.9932},{"date":"2023-03-17","close":9933.9658},{"date":"2023-03-20","close":9814.2793},{"date":"2023-03-21","close":9814.2793},{"date":"2023-03-22","close":9983.8359},{"date":"2023-03-23","close":9973.8613},{"date":"2023-03-24","close":10188.2988},{"date":"2023-03-27","close":10472.5537},{"date":"2023-03-28","close":10532.3975},{"date":"2023-03-29","close":10617.1758},{"date":"2023-03-30","close":10741.8486},{"date":"2023-03-31","close":10816.6523},{"date":"2023-04-03","close":10991.1953},{"date":"2023-04-04","close":10786.7305},{"date":"2023-04-05","close":11001.1689},{"date":"2023-04-06","close":10716.9131},{"date":"2023-04-07","close":10911.4043},{"date":"2023-04-10","close":11026.1035},{"date":"2023-04-11","close":11215.6064},{"date":"2023-04-12","close":11110.8809},{"date":"2023-04-13","close":11145.79},{"date":"2023-04-14","close":11110.8809},{"date":"2023-04-17","close":11051.0381},{"date":"2023-04-18","close":10956.2861},{"date":"2023-04-19","close":11080.96},{"date":"2023-04-20","close":10831.6133},{"date":"2023-04-21","close":10766.7832},{"date":"2023-04-24","close":10706.9404},{"date":"2023-04-25","close":10587.2529},{"date":"2023-04-26","close":10427.6729},{"date":"2023-04-27","close":10482.5801},{"date":"2023-04-28","close":10362.7793},{"date":"2023-05-02","close":10502.5479},{"date":"2023-05-03","close":10482.5801},{"date":"2023-05-04","close":10362.7793},{"date":"2023-05-08","close":10482.5801},{"date":"2023-05-09","close":10332.8291},{"date":"2023-05-10","close":10183.0781},{"date":"2023-05-11","close":10367.7715},{"date":"2023-05-12","close":10362.7793},{"date":"2023-05-15","close":10282.9121},{"date":"2023-05-16","close":10342.8125},{"date":"2023-05-17","close":10562.4482},{"date":"2023-05-18","close":10715.0},{"date":"2023-05-19","close":10946.8096},{"date":"2023-05-22","close":10956.792},{"date":"2023-05-23","close":10921.8506},{"date":"2023-05-24","close":10915.0},{"date":"2023-05-25","close":10941.8184},{"date":"2023-05-26","close":10931.834},{"date":"2023-05-30","close":11256.2959},{"date":"2023-05-31","close":11291.2363},{"date":"2023-06-01","close":11176.4277},{"date":"2023-06-02","close":11181.4199},{"date":"2023-06-05","close":11256.2959},{"date":"2023-06-07","close":11351.1367},{"date":"2023-06-08","close":11221.3525},{"date":"2023-06-09","close":11540.8223},{"date":"2023-06-12","close":11525.8467},{"date":"2023-06-13","close":11540.8223},{"date":"2023-06-14","close":11306.2129},{"date":"2023-06-15","close":11660.6221},{"date":"2023-06-16","close":11530.8379},{"date":"2023-06-19","close":11625.6816},{"date":"2023-06-20","close":11605.7139},{"date":"2023-06-21","close":11530.8379},{"date":"2023-06-22","close":11391.0713},{"date":"2023-06-23","close":11311.2041},{"date":"2023-06-26","close":11505.8799},{"date":"2023-06-27","close":11550.8047},{"date":"2023-06-28","close":11470.9385},{"date":"2023-06-29","close":11490.9053},{"date":"2023-06-30","close":11620.6904},{"date":"2023-07-03","close":11773.0},{"date":"2023-07-04","close":11778.0},{"date":"2023-07-05","close":11848.0},{"date":"2023-07-06","close":11639.0},{"date":"2023-07-07","close":11495.8975},{"date":"2023-07-10","close":11221.3525},{"date":"2023-07-11","close":11414.0},{"date":"2023-07-12","close":11529.0},{"date":"2023-07-13","close":11544.0},{"date":"2023-07-14","close":11830.3408},{"date":"2023-07-17","close":11745.4814},{"date":"2023-07-18","close":11813.0},{"date":"2023-07-19","close":11695.5654},{"date":"2023-07-20","close":11785.415},{"date":"2023-07-21","close":11570.7725},{"date":"2023-07-24","close":11585.7471},{"date":"2023-07-25","close":11579.0},{"date":"2023-07-26","close":11236.3281},{"date":"2023-07-27","close":11174.0},{"date":"2023-07-28","close":11211.3691},{"date":"2023-07-31","close":11324.0},{"date":"2023-08-01","close":11354.0},{"date":"2023-08-02","close":10950.0},{"date":"2023-08-03","close":10871.9346},{"date":"2023-08-04","close":10752.1328},{"date":"2023-08-07","close":10512.5312},{"date":"2023-08-08","close":10447.6387},{"date":"2023-08-09","close":10542.4805},{"date":"2023-08-10","close":10472.5967},{"date":"2023-08-11","close":10497.5557},{"date":"2023-08-14","close":10272.9287},{"date":"2023-08-16","close":9993.3936},{"date":"2023-08-17","close":10043.3105},{"date":"2023-08-18","close":10093.2275},{"date":"2023-08-21","close":10058.2852},{"date":"2023-08-22","close":10133.1611},{"date":"2023-08-23","close":10058.2852},{"date":"2023-08-24","close":10272.9287},{"date":"2023-08-25","close":10103.21},{"date":"2023-08-28","close":10223.0117},{"date":"2023-08-29","close":10272.9287},{"date":"2023-08-30","close":10297.8877},{"date":"2023-08-31","close":10267.9375},{"date":"2023-09-01","close":10317.8545},{"date":"2023-09-04","close":10302.8799},{"date":"2023-09-05","close":10397.7217},{"date":"2023-09-06","close":10203.0449},{"date":"2023-09-07","close":9968.4346},{"date":"2023-09-08","close":9928.501},{"date":"2023-09-11","close":9818.6836},{"date":"2023-09-12","close":9758.7832},{"date":"2023-09-13","close":9643.9746},{"date":"2023-09-14","close":9678.917},{"date":"2023-09-15","close":9903.543},{"date":"2023-09-18","close":9888.5674},{"date":"2023-09-19","close":9843.6416},{"date":"2023-09-20","close":9898.5508},{"date":"2023-09-21","close":9733.8242},{"date":"2023-09-22","close":9693.8906},{"date":"2023-09-25","close":9594.0576},{"date":"2023-09-26","close":9469.2646},{"date":"2023-09-27","close":9524.1729},{"date":"2023-10-04","close":9119.8447},{"date":"2023-10-05","close":9214.6875},{"date":"2023-10-06","close":9234.6543},{"date":"2023-10-10","close":9119.8447},{"date":"2023-10-11","close":9369.4307},{"date":"2023-10-12","close":9444.3066},{"date":"2023-10-13","close":9344.4717},{"date":"2023-10-16","close":9199.7119},{"date":"2023-10-17","close":9329.4961},{"date":"2023-10-18","close":9324.5049},{"date":"2023-10-19","close":9114.8535},{"date":"2023-10-20","close":8870.2607},{"date":"2023-10-23","close":8840.3096},{"date":"2023-10-24","close":8980.0771},{"date":"2023-10-25","close":8775.417},{"date":"2023-10-26","close":8396.0469},{"date":"2023-10-27","close":8430.9902},{"date":"2023-10-30","close":8480.9062},{"date":"2023-10-31","close":8231.3213},{"date":"2023-11-01","close":8151.4541},{"date":"2023-11-02","close":8336.1475},{"date":"2023-11-03","close":8575.749},{"date":"2023-11-06","close":9329.4961},{"date":"2023-11-07","close":9054.9531},{"date":"2023-11-08","close":8840.3096},{"date":"2023-11-09","close":8860.2754},{"date":"2023-11-10","close":8700.542},{"date":"2023-11-13","close":8645.6328},{"date":"2023-11-14","close":8805.3682},{"date":"2023-11-15","close":9005.0361},{"date":"2023-11-16","close":9015.0186},{"date":"2023-11-17","close":8965.1016},{"date":"2023-11-20","close":9079.9121},{"date":"2023-11-21","close":9154.7871},{"date":"2023-11-22","close":9129.8291},{"date":"2023-11-23","close":9119.8447},{"date":"2023-11-24","close":9084.9033},{"date":"2023-11-27","close":9034.9854},{"date":"2023-11-28","close":9099.8779},{"date":"2023-11-29","close":9209.6963},{"date":"2023-11-30","close":9234.6543},{"date":"2023-12-01","close":9129.8291},{"date":"2023-12-04","close":9219.6787},{"date":"2023-12-05","close":9139.8115},{"date":"2023-12-06","close":9109.8613},{"date":"2023-12-07","close":9069.9277},{"date":"2023-12-08","close":9229.6631},{"date":"2023-12-11","close":9199.7119},{"date":"2023-12-12","close":9299.5469},{"date":"2023-12-13","close":9114.8535},{"date":"2023-12-14","close":9229.6631},{"date":"2023-12-15","close":9369.4307},{"date":"2023-12-18","close":9399.3799},{"date":"2023-12-19","close":9414.3555},{"date":"2023-12-20","close":9529.165},{"date":"2023-12-21","close":9449.2979},{"date":"2023-12-22","close":9479.2471},{"date":"2023-12-26","close":9384.4062},{"date":"2023-12-27","close":9459.2803},{"date":"2023-12-28","close":9633.9902},{"date":"2024-01-02","close":9614.0244},{"date":"2024-01-03","close":9304.5381},{"date":"2024-01-04","close":9239.6465},{"date":"2024-01-05","close":9259.6133},{"date":"2024-01-08","close":9199.7119},{"date":"2024-01-09","close":9159.7783},{"date":"2024-01-10","close":9044.9688},{"date":"2024-01-11","close":9129.8291},{"date":"2024-01-12","close":8960.1104},{"date":"2024-01-15","close":8945.1357},{"date":"2024-01-16","close":8875.252},{"date":"2024-01-17","close":8585.7324},{"date":"2024-01-18","close":8573.0},{"date":"2024-01-19","close":8580.7412},{"date":"2024-01-22","close":8445.9648},{"date":"2024-01-23","close":8485.8994},{"date":"2024-01-24","close":8485.8994},{"date":"2024-01-25","close":8411.0225},{"date":"2024-01-26","close":8525.832},{"date":"2024-01-29","close":8545.7979},{"date":"2024-01-30","close":8480.9062},{"date":"2024-01-31","close":8401.04},{"date":"2024-02-01","close":8520.8398},{"date":"2024-02-02","close":8855.2842},{"date":"2024-02-05","close":8880.2432},{"date":"2024-02-06","close":8725.5},{"date":"2024-02-07","close":8860.2754},{"date":"2024-02-08","close":8980.0771},{"date":"2024-02-13","close":9094.8857},{"date":"2024-02-14","close":9159.7783},{"date":"2024-02-15","close":9179.7461},{"date":"2024-02-16","close":9254.6221},{"date":"2024-02-19","close":9314.5225},{"date":"2024-02-20","close":9389.3975},{"date":"2024-02-21","close":9384.4062},{"date":"2024-02-22","close":9489.2324},{"date":"2024-02-23","close":9449.2979},{"date":"2024-02-26","close":9364.4395},{"date":"2024-02-27","close":9284.5713},{"date":"2024-02-28","close":9439.3145},{"date":"2024-02-29","close":9539.1475},{"date":"2024-03-04","close":9723.8418},{"date":"2024-03-05","close":9579.082},{"date":"2024-03-06","close":9589.0645},{"date":"2024-03-07","close":9559.1152},{"date":"2024-03-08","close":9683.9082},{"date":"2024-03-11","close":9539.1475},{"date":"2024-03-12","close":9733.8242},{"date":"2024-03-13","close":9733.8242},{"date":"2024-03-14","close":9758.7832},{"date":"2024-03-15","close":9668.9316},{"date":"2024-03-18","close":9818.6836},{"date":"2024-03-19","close":9733.8242},{"date":"2024-03-20","close":9693.8906},{"date":"2024-03-21","close":9868.6006},{"date":"2024-03-22","close":9818.6836},{"date":"2024-03-25","close":9838.6504},{"date":"2024-03-26","close":9858.6172},{"date":"2024-03-27","close":9963.4434},{"date":"2024-03-28","close":9953.459},{"date":"2024-03-29","close":9853.626},{"date":"2024-04-01","close":9733.8242},{"date":"2024-04-02","close":9559.1152},{"date":"2024-04-03","close":9334.4883},{"date":"2024-04-04","close":9559.1152},{"date":"2024-04-05","close":9414.3555},{"date":"2024-04-08","close":9364.4395},{"date":"2024-04-09","close":9284.5713},{"date":"2024-04-11","close":9409.3633},{"date":"2024-04-12","close":9374.4219},{"date":"2024-04-15","close":9354.4541},{"date":"2024-04-16","close":9054.9531},{"date":"2024-04-17","close":9039.9775},{"date":"2024-04-18","close":9219.6787},{"date":"2024-04-19","close":9015.0186},{"date":"2024-04-22","close":9029.9941},{"date":"2024-04-23","close":8925.1689},{"date":"2024-04-24","close":9249.6289},{"date":"2024-04-25","close":9139.8115},{"date":"2024-04-26","close":9229.6631},{"date":"2024-04-29","close":9354.5225},{"date":"2024-04-30","close":9334.5449},{"date":"2024-05-02","close":9394.4785},{"date":"2024-05-03","close":9269.6182},{"date":"2024-05-07","close":9514.3438},{"date":"2024-05-08","close":9509.3496},{"date":"2024-05-09","close":9449.417},{"date":"2024-05-10","close":9284.6006},{"date":"2024-05-13","close":9284.6006},{"date":"2024-05-14","close":9369.5068},{"date":"2024-05-16","close":9514.3438},{"date":"2024-05-17","close":9389.4844},{"date":"2024-05-20","close":9474.3887},{"date":"2024-05-21","close":9464.3994},{"date":"2024-05-22","close":9699.1367},{"date":"2024-05-23","close":9659.1816},{"date":"2024-05-24","close":9449.417},{"date":"2024-05-27","close":9634.21},{"date":"2024-05-28","close":9714.1201},{"date":"2024-05-29","close":9559.2939},{"date":"2024-05-30","close":9524.333},{"date":"2024-05-31","close":9524.333},{"date":"2024-06-03","close":9574.2773},{"date":"2024-06-04","close":9484.377},{"date":"2024-06-05","close":9664.1758},{"date":"2024-06-07","close":9699.1367},{"date":"2024-06-10","close":9843.9746},{"date":"2024-06-11","close":9853.9629},{"date":"2024-06-12","close":9878.9355},{"date":"2024-06-13","close":9958.8457},{"date":"2024-06-14","close":9883.9307},{"date":"2024-06-17","close":9908.9023},{"date":"2024-06-18","close":10083.7061},{"date":"2024-06-19","close":10113.6719},{"date":"2024-06-20","close":10028.7676},{"date":"2024-06-21","close":9868.9473},{"date":"2024-06-24","close":9799.0244},{"date":"2024-06-25","close":9833.9863},{"date":"2024-06-26","close":9993.8076},{"date":"2024-06-27","close":9963.8408},{"date":"2024-06-28","close":9973.8291},{"date":"2024-07-01","close":9863.9521},{"date":"2024-07-02","close":9659.1816},{"date":"2024-07-03","close":9634.21},{"date":"2024-07-04","close":9878.9355},{"date":"2024-07-05","close":9873.9414},{"date":"2024-07-08","close":9843.9746},{"date":"2024-07-09","close":9858.958},{"date":"2024-07-10","close":9823.9971},{"date":"2024-07-11","close":9853.9629},{"date":"2024-07-12","close":9499.3613},{"date":"2024-07-15","close":9484.377},{"date":"2024-07-16","close":9494.3672},{"date":"2024-07-17","close":9194.7021},{"date":"2024-07-18","close":9009.9092},{"date":"2024-07-19","close":9004.915},{"date":"2024-07-22","close":8795.1494},{"date":"2024-07-23","close":8855.082},{"date":"2024-07-24","close":8850.0879},{"date":"2024-07-25","close":8525.4512},{"date":"2024-07-26","close":8575.3955},{"date":"2024-07-29","close":8715.2393},{"date":"2024-07-30","close":8545.4287},{"date":"2024-07-31","close":8610.3564},{"date":"2024-08-01","close":8715.2393},{"date":"2024-08-02","close":8165.8545},{"date":"2024-08-05","close":7466.6372},{"date":"2024-08-06","close":7621.4639},{"date":"2024-08-07","close":7746.3242},{"date":"2024-08-08","close":7681.397},{"date":"2024-08-09","close":7876.1787},{"date":"2024-08-12","close":7981.0615},{"date":"2024-08-13","close":7986.0557},{"date":"2024-08-14","close":8075.9551},{"date":"2024-08-16","close":8215.7979},{"date":"2024-08-19","close":8075.9551},{"date":"2024-08-20","close":8090.938},{"date":"2024-08-21","close":8120.9043},{"date":"2024-08-22","close":8065.9658},{"date":"2024-08-23","close":8016.022},{"date":"2024-08-26","close":7981.0615},{"date":"2024-08-27","close":7988.0},{"date":"2024-08-28","close":7981.0615},{"date":"2024-08-29","close":8045.9888},{"date":"2024-08-30","close":8120.9043},{"date":"2024-09-02","close":8205.8096},{"date":"2024-09-03","close":8070.9609},{"date":"2024-09-04","close":7821.2402},{"date":"2024-09-05","close":7791.2739},{"date":"2024-09-06","close":7541.5537},{"date":"2024-09-09","close":7561.5308},{"date":"2024-09-10","close":7471.6313},{"date":"2024-09-11","close":7586.5029},{"date":"2024-09-12","close":7726.3467},{"date":"2024-09-13","close":7826.2349},{"date":"2024-09-19","close":7921.1284},{"date":"2024-09-20","close":7926.1226},{"date":"2024-09-23","close":8026.0107},{"date":"2024-09-24","close":8290.7139},{"date":"2024-09-25","close":8260.748},{"date":"2024-09-26","close":8420.5684},{"date":"2024-09-27","close":8395.5967},{"date":"2024-09-30","close":8260.748},{"date":"2024-10-02","close":8130.8936},{"date":"2024-10-04","close":8125.8989},{"date":"2024-10-07","close":8335.6641},{"date":"2024-10-08","close":8285.7197},{"date":"2024-10-10","close":8290.7139},{"date":"2024-10-11","close":8235.7754},{"date":"2024-10-14","close":8155.8652},{"date":"2024-10-15","close":8006.0337},{"date":"2024-10-16","close":7986.0557},{"date":"2024-10-17","close":7911.1396},{"date":"2024-10-18","close":7781.2847},{"date":"2024-10-21","close":7811.2515},{"date":"2024-10-22","close":7651.4302},{"date":"2024-10-23","close":7861.1953},{"date":"2024-10-24","close":7746.3242},{"date":"2024-10-25","close":7696.3804},{"date":"2024-10-28","close":7931.1172},{"date":"2024-10-29","close":7826.2349},{"date":"2024-10-30","close":7739.0},{"date":"2024-10-31","close":7736.3354},{"date":"2024-11-01","close":7681.397},{"date":"2024-11-04","close":7776.2905},{"date":"2024-11-05","close":7749.0},{"date":"2024-11-06","close":7496.6035},{"date":"2024-11-07","close":7416.6934},{"date":"2024-11-08","close":7436.6709},{"date":"2024-11-11","close":7471.6313},{"date":"2024-11-12","close":7366.749},{"date":"2024-11-13","close":7161.979},{"date":"2024-11-14","close":7067.085},{"date":"2024-11-15","close":6897.2749},{"date":"2024-11-18","close":7181.9561},{"date":"2024-11-19","close":7216.917},{"date":"2024-11-20","close":7316.8052},{"date":"2024-11-21","close":7361.7549},{"date":"2024-11-22","close":7356.7607},{"date":"2024-11-25","close":7481.6206},{"date":"2024-11-26","close":7436.6709},{"date":"2024-11-27","close":7236.8945},{"date":"2024-11-28","close":7281.8442},{"date":"2024-11-29","close":7087.0625},{"date":"2024-12-02","close":7097.0518},{"date":"2024-12-03","close":7146.9951},{"date":"2024-12-04","close":7042.1128},{"date":"2024-12-05","close":6882.292},{"date":"2024-12-06","close":6882.292},{"date":"2024-12-09","close":6732.4595},{"date":"2024-12-10","close":6967.1968},{"date":"2024-12-11","close":7092.0566},{"date":"2024-12-12","close":7191.9453},{"date":"2024-12-13","close":7186.9502},{"date":"2024-12-16","close":7132.0122},{"date":"2024-12-17","close":7027.1294},{"date":"2024-12-18","close":7241.8892},{"date":"2024-12-19","close":7092.0566},{"date":"2024-12-20","close":6977.1855},{"date":"2024-12-23","close":7052.1016},{"date":"2024-12-24","close":7012.1465},{"date":"2024-12-26","close":7002.1577},{"date":"2024-12-27","close":6912.2583},{"date":"2024-12-30","close":6932.2358},{"date":"2025-01-02","close":6927.2412},{"date":"2025-01-03","close":7012.1465},{"date":"2025-01-06","close":7171.9673},{"date":"2025-01-07","close":7132.0122},{"date":"2025-01-08","close":7261.8667},{"date":"2025-01-09","close":7286.8389},{"date":"2025-01-10","close":7286.8389},{"date":"2025-01-13","close":7181.9561},{"date":"2025-01-14","close":7286.8389},{"date":"2025-01-15","close":7211.9224},{"date":"2025-01-16","close":7241.8892},{"date":"2025-01-17","close":7171.9673},{"date":"2025-01-20","close":7231.9004},{"date":"2025-01-21","close":7117.0288},{"date":"2025-01-22","close":7231.9004},{"date":"2025-01-23","close":7132.0122},{"date":"2025-01-24","close":7176.9619},{"date":"2025-01-31","close":7216.917},{"date":"2025-02-03","close":6867.3086},{"date":"2025-02-04","close":6852.3257},{"date":"2025-02-05","close":6937.23},{"date":"2025-02-06","close":6912.2583},{"date":"2025-02-07","close":6952.2134},{"date":"2025-02-10","close":7032.124},{"date":"2025-02-11","close":7007.1523},{"date":"2025-02-12","close":6977.1855},{"date":"2025-02-13","close":7186.9502},{"date":"2025-02-14","close":7166.9731},{"date":"2025-02-17","close":7171.9673},{"date":"2025-02-18","close":7206.9282},{"date":"2025-02-19","close":7356.7607},{"date":"2025-02-20","close":7331.7886},{"date":"2025-02-21","close":7426.6821},{"date":"2025-02-24","close":7476.6265},{"date":"2025-02-25","close":7336.7827},{"date":"2025-02-26","close":7416.6934},{"date":"2025-02-27","close":7361.7549},{"date":"2025-02-28","close":7067.085},{"date":"2025-03-04","close":6927.2412},{"date":"2025-03-05","close":6997.1631},{"date":"2025-03-06","close":7082.0679},{"date":"2025-03-07","close":7077.0737},{"date":"2025-03-10","close":7181.9561},{"date":"2025-03-11","close":7062.0903},{"date":"2025-03-12","close":7122.0229},{"date":"2025-03-13","close":7047.1074},{"date":"2025-03-14","close":6977.1855},{"date":"2025-03-17","close":7017.1406},{"date":"2025-03-18","close":7032.124},{"date":"2025-03-19","close":7107.04},{"date":"2025-03-20","close":7171.9673},{"date":"2025-03-21","close":7211.9224},{"date":"2025-03-24","close":7226.9062},{"date":"2025-03-25","close":7221.9116},{"date":"2025-03-26","close":7416.6934},{"date":"2025-03-27","close":7166.9731},{"date":"2025-03-28","close":7027.1294},{"date":"2025-03-31","close":6737.4541},{"date":"2025-04-01","close":6767.4204},{"date":"2025-04-02","close":6657.5439},{"date":"2025-04-03","close":6482.7393},{"date":"2025-04-04","close":6507.7114},{"date":"2025-04-07","close":6143.1196},{"date":"2025-04-08","close":6118.1475},{"date":"2025-04-09","close":6018.2593},{"date":"2025-04-10","close":6357.8794},{"date":"2025-04-11","close":6228.0249},{"date":"2025-04-14","close":6332.9072},{"date":"2025-04-15","close":6422.8066},{"date":"2025-04-16","close":6307.9351},{"date":"2025-04-17","close":6357.8794},{"date":"2025-04-18","close":6437.7896},{"date":"2025-04-21","close":6352.8848},{"date":"2025-04-22","close":6322.9185},{"date":"2025-04-23","close":6547.6665},{"date":"2025-04-24","close":6527.689},{"date":"2025-04-25","close":6547.6665},{"date":"2025-04-28","close":6522.6943},{"date":"2025-04-29","close":6547.6855},{"date":"2025-04-30","close":6462.7158},{"date":"2025-05-02","close":6392.7402},{"date":"2025-05-07","close":6417.7314},{"date":"2025-05-08","close":6417.7314},{"date":"2025-05-09","close":6427.728},{"date":"2025-05-12","close":6482.7085},{"date":"2025-05-13","close":6482.7085},{"date":"2025-05-14","close":6472.7119},{"date":"2025-05-15","close":6407.7354},{"date":"2025-05-16","close":6377.7456},{"date":"2025-05-19","close":6292.7759},{"date":"2025-05-20","close":6182.8145},{"date":"2025-05-21","close":6217.8022},{"date":"2025-05-22","close":6127.834},{"date":"2025-05-23","close":6037.8657},{"date":"2025-05-26","close":6187.813},{"date":"2025-05-27","close":6167.8198},{"date":"2025-05-28","close":6287.7773},{"date":"2025-05-29","close":6387.7422},{"date":"2025-05-30","close":6297.7739},{"date":"2025-06-02","close":6347.7563},{"date":"2025-06-04","close":6387.7422},{"date":"2025-06-05","close":6532.6909},{"date":"2025-06-09","close":6462.7158},{"date":"2025-06-10","close":6497.7031},{"date":"2025-06-11","close":6582.6733},{"date":"2025-06-12","close":6717.6255},{"date":"2025-06-13","close":6637.6538},{"date":"2025-06-16","close":6897.562},{"date":"2025-06-17","close":6892.564},{"date":"2025-06-18","close":6932.5498},{"date":"2025-06-19","close":7052.5073},{"date":"2025-06-20","close":7077.4985},{"date":"2025-06-23","close":7157.4702},{"date":"2025-06-24","close":7222.4473},{"date":"2025-06-25","close":7122.4824},{"date":"2025-06-26","close":7137.4771},{"date":"2025-06-27","close":7012.5215},{"date":"2025-06-30","close":7067.502},{"date":"2025-07-01","close":7057.5054},{"date":"2025-07-02","close":7032.5142},{"date":"2025-07-03","close":7087.4946},{"date":"2025-07-04","close":6882.5674},{"date":"2025-07-07","close":6902.5601},{"date":"2025-07-08","close":6937.5479},{"date":"2025-07-09","close":7027.5161},{"date":"2025-07-10","close":7117.4844},{"date":"2025-07-11","close":7077.4985},{"date":"2025-07-14","close":7072.5},{"date":"2025-07-15","close":7162.4683},{"date":"2025-07-16","close":7092.4932},{"date":"2025-07-17","close":7102.4897},{"date":"2025-07-18","close":7192.4575},{"date":"2025-07-21","close":7372.394},{"date":"2025-07-22","close":7227.4453},{"date":"2025-07-23","close":7292.4224},{"date":"2025-07-24","close":7407.3818},{"date":"2025-07-25","close":7437.3711},{"date":"2025-07-28","close":7487.3535},{"date":"2025-07-29","close":7527.3394},{"date":"2025-07-30","close":7502.3481},{"date":"2025-07-31","close":7477.3569},{"date":"2025-08-01","close":7217.4487},{"date":"2025-08-04","close":7277.4277},{"date":"2025-08-05","close":7417.3784},{"date":"2025-08-06","close":7472.3589},{"date":"2025-08-07","close":7417.3784},{"date":"2025-08-08","close":7327.4102},{"date":"2025-08-11","close":7502.3481},{"date":"2025-08-12","close":7387.3887},{"date":"2025-08-13","close":7532.3374},{"date":"2025-08-14","close":7597.3145},{"date":"2025-08-18","close":7362.3975},{"date":"2025-08-19","close":7297.4204},{"date":"2025-08-20","close":7192.4575},{"date":"2025-08-21","close":7197.4561},{"date":"2025-08-22","close":7147.4736},{"date":"2025-08-25","close":7352.4014},{"date":"2025-08-26","close":7397.3853},{"date":"2025-08-27","close":7432.373},{"date":"2025-08-28","close":7337.4067},{"date":"2025-08-29","close":7282.4258},{"date":"2025-09-01","close":7087.4946},{"date":"2025-09-02","close":7022.5176},{"date":"2025-09-03","close":7057.5054},{"date":"2025-09-04","close":7087.4946},{"date":"2025-09-05","close":7087.4946},{"date":"2025-09-08","close":7227.4453},{"date":"2025-09-09","close":7397.3853},{"date":"2025-09-10","close":7587.3184},{"date":"2025-09-11","close":7562.3271},{"date":"2025-09-12","close":7627.3042},{"date":"2025-09-15","close":7862.2212},{"date":"2025-09-16","close":7962.1855},{"date":"2025-09-17","close":7912.2031},{"date":"2025-09-18","close":7997.1733},{"date":"2025-09-19","close":7992.1753},{"date":"2025-09-22","close":8277.0742},{"date":"2025-09-23","close":8307.0635},{"date":"2025-09-24","close":8327.0566},{"date":"2025-09-25","close":8147.1201},{"date":"2025-09-26","close":7862.2212},{"date":"2025-09-29","close":8152.1187},{"date":"2025-09-30","close":8157.1167},{"date":"2025-10-01","close":8432.0195},{"date":"2025-10-02","close":8696.9258},{"date":"2025-10-10","close":8806.8867},{"date":"2025-10-13","close":8796.8906},{"date":"2025-10-14","close":8646.9434},{"date":"2025-10-15","close":8856.8691},{"date":"2025-10-16","close":9081.79},{"date":"2025-10-17","close":9021.8115},{"date":"2025-10-20","close":9046.8027},{"date":"2025-10-21","close":9126.7744},{"date":"2025-10-22","close":9181.7549},{"date":"2025-10-23","close":9206.7461},{"date":"2025-10-24","close":9516.6367},{"date":"2025-10-27","close":9686.5762},{"date":"2025-10-28","close":9661.585},{"date":"2025-10-29","close":9946.4844},{"date":"2025-10-30","close":9756.5518},{"date":"2025-10-31","close":9861.5146},{"date":"2025-11-03","close":10141.415},{"date":"2025-11-04","close":10061.4434},{"date":"2025-11-05","close":9696.5723},{"date":"2025-11-06","close":9891.5039},{"date":"2025-11-07","close":9426.668},{"date":"2025-11-10","close":9781.543},{"date":"2025-11-11","close":10086.4346},{"date":"2025-11-12","close":10116.4238},{"date":"2025-11-13","close":10071.4404},{"date":"2025-11-14","close":9496.6436},{"date":"2025-11-17","close":9876.5088},{"date":"2025-11-18","close":9441.6631},{"date":"2025-11-19","close":9486.6465},{"date":"2025-11-20","close":9521.6348},{"date":"2025-11-21","close":8951.8359},{"date":"2025-11-24","close":9051.8008},{"date":"2025-11-25","close":9416.6719},{"date":"2025-11-26","close":9481.6484},{"date":"2025-11-27","close":9691.5742},{"date":"2025-11-28","close":9596.6084},{"date":"2025-12-01","close":9386.6826},{"date":"2025-12-02","close":9441.6631},{"date":"2025-12-03","close":9696.5723},{"date":"2025-12-04","close":9466.6543},{"date":"2025-12-05","close":9626.5977},{"date":"2025-12-08","close":9796.5371},{"date":"2025-12-09","close":9771.5459},{"date":"2025-12-10","close":9796.5371},{"date":"2025-12-11","close":9776.5439},{"date":"2025-12-12","close":9786.541},{"date":"2025-12-15","close":9536.6289},{"date":"2025-12-16","close":9106.7812},{"date":"2025-12-17","close":9221.7402},{"date":"2025-12-18","close":8951.8359},{"date":"2025-12-19","close":9061.7969},{"date":"2025-12-22","close":9241.7334},{"date":"2025-12-23","close":9236.7354},{"date":"2025-12-24","close":9276.7207},{"date":"2025-12-26","close":9136.7705},{"date":"2025-12-29","close":9326.7031},{"date":"2025-12-30","close":9306.71},{"date":"2026-01-02","close":9586.6113},{"date":"2026-01-05","close":9536.6289},{"date":"2026-01-06","close":9456.6572},{"date":"2026-01-07","close":9741.5566},{"date":"2026-01-08","close":9706.5693},{"date":"2026-01-09","close":9856.5156},{"date":"2026-01-12","close":9956.4805},{"date":"2026-01-13","close":10581.2598},{"date":"2026-01-14","close":10406.3213},{"date":"2026-01-15","close":10806.1807},{"date":"2026-01-16","close":10561.2666},{"date":"2026-01-19","close":11091.0801},{"date":"2026-01-20","close":10821.1748},{"date":"2026-01-21","close":11246.0254},{"date":"2026-01-22","close":11306.0039},{"date":"2026-01-23","close":11226.0322},{"date":"2026-01-26","close":11385.9756},{"date":"2026-01-27","close":11480.9424},{"date":"2026-01-28","close":11935.7812},{"date":"2026-01-29","close":12190.6914},{"date":"2026-01-30","close":12210.6836},{"date":"2026-02-02","close":11550.917},{"date":"2026-02-03","close":12195.6895},{"date":"2026-02-04","close":12180.6943},{"date":"2026-02-05","close":11635.8867},{"date":"2026-02-06","close":11161.0547},{"date":"2026-02-09","close":11635.8867},{"date":"2026-02-10","close":11585.9053},{"date":"2026-02-11","close":11670.875},{"date":"2026-02-12","close":11765.8408},{"date":"2026-02-13","close":11555.915},{"date":"2026-02-19","close":11985.7637},{"date":"2026-02-20","close":12060.7373},{"date":"2026-02-23","close":12095.7246},{"date":"2026-02-24","close":12385.6221},{"date":"2026-02-25","close":13255.3145},{"date":"2026-02-26","close":13850.1045},{"date":"2026-02-27","close":13995.0537},{"date":"2026-03-03","close":12875.4492},{"date":"2026-03-04","close":10846.166},{"date":"2026-03-05","close":12210.6836},{"date":"2026-03-06","close":12550.5635},{"date":"2026-03-09","close":11560.9141},{"date":"2026-03-10","close":12205.6855},{"date":"2026-03-11","close":12160.7021},{"date":"2026-03-12","close":12060.7373},{"date":"2026-03-13","close":11810.8252},{"date":"2026-03-16","close":11595.9014},{"date":"2026-03-17","close":11845.8125},{"date":"2026-03-18","close":12355.6328},{"date":"2026-03-19","close":12240.6738},{"date":"2026-03-20","close":12025.749},{"date":"2026-03-23","close":11350.9883},{"date":"2026-03-24","close":11655.8799},{"date":"2026-03-25","close":11755.8447},{"date":"2026-03-26","close":11520.9277},{"date":"2026-03-27","close":11550.917},{"date":"2026-03-30","close":11101.0762},{"date":"2026-03-31","close":10671.2285},{"date":"2026-04-01","close":11575.9082},{"date":"2026-04-02","close":11016.1064},{"date":"2026-04-03","close":11126.0674},{"date":"2026-04-06","close":11061.0908},{"date":"2026-04-07","close":11011.1084},{"date":"2026-04-08","close":11810.8252},{"date":"2026-04-09","close":11575.9082},{"date":"2026-04-10","close":11625.8906},{"date":"2026-04-13","close":11545.9189},{"date":"2026-04-14","close":11765.8408},{"date":"2026-04-15","close":12025.749},{"date":"2026-04-16","close":12375.626},{"date":"2026-04-17","close":12560.5605},{"date":"2026-04-20","close":12755.4912},{"date":"2026-04-21","close":13480.2354},{"date":"2026-04-22","close":13700.1572},{"date":"2026-04-23","close":13280.3057},{"date":"2026-04-24","close":13580.2002},{"date":"2026-04-27","close":13835.1094},{"date":"2026-04-28","close":14145.0},{"date":"2026-04-29","close":14090.0},{"date":"2026-04-30","close":13915.0},{"date":"2026-05-04","close":14415.0},{"date":"2026-05-06","close":14650.0},{"date":"2026-05-07","close":14710.0},{"date":"2026-05-08","close":15220.0},{"date":"2026-05-11","close":15580.0},{"date":"2026-05-12","close":15180.0},{"date":"2026-05-13","close":15930.0},{"date":"2026-05-14","close":15700.0},{"date":"2026-05-15","close":15125.0},{"date":"2026-05-18","close":14555.0},{"date":"2026-05-19","close":13740.0},{"date":"2026-05-20","close":13530.0},{"date":"2026-05-21","close":15085.0},{"date":"2026-05-22","close":15490.0},{"date":"2026-05-26","close":15940.0},{"date":"2026-05-27","close":16115.0},{"date":"2026-05-28","close":16360.0},{"date":"2026-05-29","close":17620.0},{"date":"2026-06-01","close":17630.0},{"date":"2026-06-02","close":16865.0},{"date":"2026-06-04","close":16240.0},{"date":"2026-06-05","close":15535.0},{"date":"2026-06-08","close":14235.0},{"date":"2026-06-09","close":14570.0},{"date":"2026-06-10","close":13900.0},{"date":"2026-06-11","close":13935.0},{"date":"2026-06-12","close":14385.0},{"date":"2026-06-15","close":15290.0},{"date":"2026-06-16","close":15505.0},{"date":"2026-06-17","close":15265.0},{"date":"2026-06-18","close":15070.0},{"date":"2026-06-19","close":14975.0},{"date":"2026-06-22","close":14550.0},{"date":"2026-06-23","close":13130.0},{"date":"2026-06-24","close":13280.0},{"date":"2026-06-25","close":13215.0},{"date":"2026-06-26","close":12630.0},{"date":"2026-06-29","close":13140.0},{"date":"2026-06-30","close":13200.0},{"date":"2026-07-01","close":12960.0},{"date":"2026-07-02","close":12295.0},{"date":"2026-07-03","close":12495.0},{"date":"2026-07-06","close":12275.0},{"date":"2026-07-07","close":11745.0},{"date":"2026-07-08","close":11200.0},{"date":"2026-07-09","close":11025.0},{"date":"2026-07-10","close":11780.0},{"date":"2026-07-13","close":10960.0},{"date":"2026-07-14","close":10655.0},{"date":"2026-07-15","close":11455.0},{"date":"2026-07-16","close":10750.0},{"date":"2026-07-20","close":10280.0},{"date":"2026-07-21","close":10525.0},{"date":"2026-07-22","close":10940.0},{"date":"2026-07-23","close":11445.0},{"date":"2026-07-24","close":10655.0},{"date":"2026-07-27","close":10790.0},{"date":"2026-07-28","close":9570.0},{"date":"2026-07-29","close":9170.0},{"date":"2026-07-30","close":8935.0},{"date":"2026-07-31","close":10205.0},{"date":"2026-08-03","close":10220.0},{"date":"2026-08-04","close":10630.0},{"date":"2026-08-05","close":11190.0},{"date":"2026-08-06","close":10965.0},{"date":"2026-08-07","close":11065.0},{"date":"2026-08-10","close":11440.0},{"date":"2026-08-11","close":11250.0},{"date":"2026-08-12","close":11520.0},{"date":"2026-08-13","close":11770.0},{"date":"2026-08-14","close":12360.0},{"date":"2026-08-18","close":11895.0},{"date":"2026-08-19","close":11455.0},{"date":"2026-08-20","close":11680.0},{"date":"2026-08-21","close":11310.0},{"date":"2026-08-24","close":11535.0},{"date":"2026-08-25","close":11770.0},{"date":"2026-08-26","close":11525.0},{"date":"2026-08-27","close":11725.0},{"date":"2026-08-28","close":11690.0},{"date":"2026-08-31","close":11945.0},{"date":"2026-09-01","close":11835.0},{"date":"2026-09-02","close":11225.0},{"date":"2026-09-03","close":11245.0},{"date":"2026-09-04","close":11600.0},{"date":"2026-09-07","close":11745.0},{"date":"2026-09-08","close":11450.0},{"date":"2026-09-09","close":11860.0},{"date":"2026-09-10","close":11860.0},{"date":"2026-09-11","close":11720.0},{"date":"2026-09-14","close":11400.0},{"date":"2026-09-15","close":11475.0},{"date":"2026-09-16","close":11470.0},{"date":"2026-09-17","close":11400.0},{"date":"2026-09-18","close":11520.0},{"date":"2026-09-21","close":11535.0},{"date":"2026-09-22","close":11580.0},{"date":"2026-09-23","close":11580.0},{"date":"2026-09-28","close":11595.0},{"date":"2026-09-29","close":11510.0},{"date":"2026-09-30","close":11575.0},{"date":"2026-10-01","close":11720.0},{"date":"2026-10-02","close":11945.0},{"date":"2026-10-06","close":12345.0},{"date":"2026-10-07","close":11990.0},{"date":"2026-10-08","close":11880.0},{"date":"2026-10-12","close":11355.0},{"date":"2026-10-13","close":11100.0},{"date":"2026-10-14","close":11305.0},{"date":"2026-10-15","close":10260.0},{"date":"2026-10-16","close":10570.0},{"date":"2026-10-19","close":10905.0},{"date":"2026-10-20","close":10495.0},{"date":"2026-10-21","close":10575.0},{"date":"2026-10-22","close":10090.0},{"date":"2026-10-23","close":9695.0}],"chart_data":[{"date":"2024-10-23","open":7696,"high":7860,"low":7691,"close":7861,"volume":1931},{"date":"2024-10-24","open":7855,"high":7855,"low":7741,"close":7746,"volume":2155},{"date":"2024-10-25","open":7765,"high":7805,"low":7691,"close":7696,"volume":9849},{"date":"2024-10-28","open":7741,"high":7935,"low":7741,"close":7931,"volume":2813},{"date":"2024-10-29","open":7930,"high":7930,"low":7736,"close":7826,"volume":1179},{"date":"2024-10-30","open":7763,"high":7828,"low":7739,"close":7739,"volume":2473},{"date":"2024-10-31","open":7736,"high":7745,"low":7611,"close":7736,"volume":1109},{"date":"2024-11-01","open":7671,"high":7745,"low":7611,"close":7681,"volume":1641},{"date":"2024-11-04","open":7691,"high":7805,"low":7691,"close":7776,"volume":2116},{"date":"2024-11-05","open":7749,"high":7803,"low":7704,"close":7749,"volume":2052},{"date":"2024-11-06","open":7721,"high":7736,"low":7457,"close":7497,"volume":7188},{"date":"2024-11-07","open":7491,"high":7491,"low":7312,"close":7417,"volume":9433},{"date":"2024-11-08","open":7417,"high":7556,"low":7412,"close":7437,"volume":6458},{"date":"2024-11-11","open":7462,"high":7472,"low":7377,"close":7472,"volume":6026},{"date":"2024-11-12","open":7456,"high":7501,"low":7337,"close":7367,"volume":7470},{"date":"2024-11-13","open":7336,"high":7336,"low":7147,"close":7162,"volume":4129},{"date":"2024-11-14","open":7161,"high":7196,"low":7062,"close":7067,"volume":12748},{"date":"2024-11-15","open":7106,"high":7106,"low":6812,"close":6897,"volume":4012},{"date":"2024-11-18","open":7017,"high":7191,"low":7017,"close":7182,"volume":2555},{"date":"2024-11-19","open":7182,"high":7261,"low":7182,"close":7217,"volume":337},{"date":"2024-11-20","open":7217,"high":7361,"low":7217,"close":7317,"volume":4597},{"date":"2024-11-21","open":7317,"high":7386,"low":7302,"close":7362,"volume":1794},{"date":"2024-11-22","open":7337,"high":7391,"low":7337,"close":7357,"volume":9615},{"date":"2024-11-25","open":7392,"high":7536,"low":7392,"close":7482,"volume":3169},{"date":"2024-11-26","open":7481,"high":7501,"low":7432,"close":7437,"volume":1867},{"date":"2024-11-27","open":7436,"high":7436,"low":7237,"close":7237,"volume":559},{"date":"2024-11-28","open":7267,"high":7311,"low":7262,"close":7282,"volume":11962},{"date":"2024-11-29","open":7281,"high":7281,"low":7072,"close":7087,"volume":1534},{"date":"2024-12-02","open":7087,"high":7211,"low":7087,"close":7097,"volume":1780},{"date":"2024-12-03","open":7137,"high":7161,"low":7132,"close":7147,"volume":1684},{"date":"2024-12-04","open":7091,"high":7091,"low":6987,"close":7042,"volume":1652},{"date":"2024-12-05","open":7041,"high":7041,"low":6877,"close":6882,"volume":3821},{"date":"2024-12-06","open":6956,"high":6996,"low":6792,"close":6882,"volume":4763},{"date":"2024-12-09","open":6871,"high":6871,"low":6727,"close":6732,"volume":3803},{"date":"2024-12-10","open":6737,"high":7006,"low":6737,"close":6967,"volume":6093},{"date":"2024-12-11","open":7012,"high":7131,"low":7007,"close":7092,"volume":2804},{"date":"2024-12-12","open":7112,"high":7192,"low":7092,"close":7192,"volume":6339},{"date":"2024-12-13","open":7191,"high":7201,"low":7137,"close":7187,"volume":658},{"date":"2024-12-16","open":7241,"high":7251,"low":7132,"close":7132,"volume":5500},{"date":"2024-12-17","open":7136,"high":7136,"low":7027,"close":7027,"volume":597},{"date":"2024-12-18","open":7067,"high":7242,"low":7067,"close":7242,"volume":14598},{"date":"2024-12-19","open":7241,"high":7241,"low":7087,"close":7092,"volume":8889},{"date":"2024-12-20","open":7091,"high":7111,"low":6977,"close":6977,"volume":9159},{"date":"2024-12-23","open":6987,"high":7076,"low":6967,"close":7052,"volume":827},{"date":"2024-12-24","open":7051,"high":7106,"low":7012,"close":7012,"volume":1925},{"date":"2024-12-26","open":7011,"high":7011,"low":6957,"close":7002,"volume":14924},{"date":"2024-12-27","open":6986,"high":6986,"low":6842,"close":6912,"volume":1599},{"date":"2024-12-30","open":6877,"high":6951,"low":6877,"close":6932,"volume":3318},{"date":"2025-01-02","open":6931,"high":6966,"low":6852,"close":6927,"volume":6448},{"date":"2025-01-03","open":7012,"high":7081,"low":7012,"close":7012,"volume":802},{"date":"2025-01-06","open":7012,"high":7172,"low":7012,"close":7172,"volume":3035},{"date":"2025-01-07","open":7231,"high":7241,"low":7132,"close":7132,"volume":6114},{"date":"2025-01-08","open":7132,"high":7276,"low":7112,"close":7262,"volume":4780},{"date":"2025-01-09","open":7262,"high":7326,"low":7232,"close":7287,"volume":7186},{"date":"2025-01-10","open":7287,"high":7326,"low":7187,"close":7287,"volume":3008},{"date":"2025-01-13","open":7266,"high":7266,"low":7162,"close":7182,"volume":512},{"date":"2025-01-14","open":7227,"high":7287,"low":7177,"close":7287,"volume":1119},{"date":"2025-01-15","open":7346,"high":7356,"low":7212,"close":7212,"volume":6516},{"date":"2025-01-16","open":7242,"high":7351,"low":7222,"close":7242,"volume":7174},{"date":"2025-01-17","open":7221,"high":7221,"low":7162,"close":7172,"volume":7895},{"date":"2025-01-20","open":7236,"high":7251,"low":7177,"close":7232,"volume":4652},{"date":"2025-01-21","open":7271,"high":7311,"low":7057,"close":7117,"volume":2722},{"date":"2025-01-22","open":7157,"high":7241,"low":7157,"close":7232,"volume":8772},{"date":"2025-01-23","open":6732,"high":7206,"low":6732,"close":7132,"volume":2037},{"date":"2025-01-24","open":7132,"high":7216,"low":7132,"close":7177,"volume":997},{"date":"2025-01-31","open":7182,"high":7221,"low":7172,"close":7217,"volume":5776},{"date":"2025-02-03","open":7176,"high":7176,"low":6827,"close":6867,"volume":5694},{"date":"2025-02-04","open":6866,"high":7006,"low":6457,"close":6852,"volume":8732},{"date":"2025-02-05","open":6882,"high":6976,"low":6877,"close":6937,"volume":3042},{"date":"2025-02-06","open":6951,"high":6956,"low":6882,"close":6912,"volume":3215},{"date":"2025-02-07","open":6932,"high":7031,"low":6927,"close":6952,"volume":4340},{"date":"2025-02-10","open":6932,"high":7051,"low":6862,"close":7032,"volume":7969},{"date":"2025-02-11","open":7031,"high":7086,"low":7007,"close":7007,"volume":5003},{"date":"2025-02-12","open":7036,"high":7041,"low":6977,"close":6977,"volume":3859},{"date":"2025-02-13","open":7027,"high":7191,"low":7027,"close":7187,"volume":20047},{"date":"2025-02-14","open":7181,"high":7216,"low":7157,"close":7167,"volume":2827},{"date":"2025-02-17","open":7157,"high":7201,"low":7132,"close":7172,"volume":4539},{"date":"2025-02-18","open":7202,"high":7211,"low":7172,"close":7207,"volume":1916},{"date":"2025-02-19","open":7207,"high":7361,"low":7207,"close":7357,"volume":5841},{"date":"2025-02-20","open":7322,"high":7356,"low":7287,"close":7332,"volume":4142},{"date":"2025-02-21","open":7387,"high":7427,"low":7347,"close":7427,"volume":5564},{"date":"2025-02-24","open":7377,"high":7477,"low":7352,"close":7477,"volume":6868},{"date":"2025-02-25","open":7396,"high":7396,"low":7312,"close":7337,"volume":2489},{"date":"2025-02-26","open":7312,"high":7417,"low":7292,"close":7417,"volume":2023},{"date":"2025-02-27","open":7376,"high":7421,"low":7357,"close":7362,"volume":1573},{"date":"2025-02-28","open":7336,"high":7336,"low":7037,"close":7067,"volume":10153},{"date":"2025-03-04","open":7026,"high":7056,"low":6927,"close":6927,"volume":2932},{"date":"2025-03-05","open":6952,"high":7026,"low":6947,"close":6997,"volume":25999},{"date":"2025-03-06","open":7096,"high":7186,"low":7062,"close":7082,"volume":2965},{"date":"2025-03-07","open":7062,"high":7131,"low":7017,"close":7077,"volume":5211},{"date":"2025-03-10","open":7097,"high":7182,"low":7077,"close":7182,"volume":1627},{"date":"2025-03-11","open":6967,"high":7062,"low":6922,"close":7062,"volume":1764},{"date":"2025-03-12","open":7042,"high":7126,"low":7042,"close":7122,"volume":12048},{"date":"2025-03-13","open":7096,"high":7171,"low":7047,"close":7047,"volume":1253},{"date":"2025-03-14","open":7081,"high":7081,"low":6947,"close":6977,"volume":717},{"date":"2025-03-17","open":7036,"high":7071,"low":6977,"close":7017,"volume":1893},{"date":"2025-03-18","open":7071,"high":7086,"low":7027,"close":7032,"volume":2648},{"date":"2025-03-19","open":7092,"high":7166,"low":7092,"close":7107,"volume":1774},{"date":"2025-03-20","open":7137,"high":7236,"low":7137,"close":7172,"volume":32103},{"date":"2025-03-21","open":7142,"high":7212,"low":7117,"close":7212,"volume":4060},{"date":"2025-03-24","open":7187,"high":7271,"low":7182,"close":7227,"volume":713},{"date":"2025-03-25","open":7281,"high":7396,"low":7222,"close":7222,"volume":30996},{"date":"2025-03-26","open":7347,"high":7417,"low":7327,"close":7417,"volume":684},{"date":"2025-03-27","open":7346,"high":7346,"low":7167,"close":7167,"volume":20264},{"date":"2025-03-28","open":7116,"high":7116,"low":7002,"close":7027,"volume":940},{"date":"2025-03-31","open":6881,"high":6881,"low":6697,"close":6737,"volume":2793},{"date":"2025-04-01","open":6806,"high":6806,"low":6682,"close":6767,"volume":2485},{"date":"2025-04-02","open":6697,"high":6697,"low":6648,"close":6658,"volume":1983},{"date":"2025-04-03","open":6522,"high":6592,"low":6413,"close":6483,"volume":2069},{"date":"2025-04-04","open":6413,"high":6642,"low":6413,"close":6508,"volume":4775},{"date":"2025-04-07","open":6327,"high":6327,"low":6143,"close":6143,"volume":2317},{"date":"2025-04-08","open":6247,"high":6247,"low":6068,"close":6118,"volume":3984},{"date":"2025-04-09","open":6072,"high":6097,"low":5983,"close":6018,"volume":2200},{"date":"2025-04-10","open":6133,"high":6367,"low":6133,"close":6358,"volume":40408},{"date":"2025-04-11","open":6307,"high":6322,"low":6203,"close":6228,"volume":19067},{"date":"2025-04-14","open":6357,"high":6382,"low":6328,"close":6333,"volume":481},{"date":"2025-04-15","open":6373,"high":6477,"low":6373,"close":6423,"volume":851},{"date":"2025-04-16","open":6422,"high":6427,"low":6307,"close":6308,"volume":419},{"date":"2025-04-17","open":6343,"high":6372,"low":6308,"close":6358,"volume":653},{"date":"2025-04-18","open":6333,"high":6438,"low":6333,"close":6438,"volume":7505},{"date":"2025-04-21","open":6437,"high":6457,"low":6353,"close":6353,"volume":437},{"date":"2025-04-22","open":6303,"high":6392,"low":6303,"close":6323,"volume":623},{"date":"2025-04-23","open":6408,"high":6557,"low":6408,"close":6548,"volume":3434},{"date":"2025-04-24","open":6557,"high":6557,"low":6473,"close":6528,"volume":291},{"date":"2025-04-25","open":6572,"high":6587,"low":6538,"close":6548,"volume":273},{"date":"2025-04-28","open":6642,"high":6642,"low":6522,"close":6523,"volume":226076},{"date":"2025-04-29","open":6538,"high":6563,"low":6518,"close":6548,"volume":8810},{"date":"2025-04-30","open":6553,"high":6568,"low":6443,"close":6463,"volume":1801},{"date":"2025-05-02","open":6458,"high":6458,"low":6373,"close":6393,"volume":550603},{"date":"2025-05-07","open":6438,"high":6458,"low":6393,"close":6418,"volume":863},{"date":"2025-05-08","open":6478,"high":6478,"low":6418,"close":6418,"volume":341},{"date":"2025-05-09","open":6448,"high":6483,"low":6423,"close":6428,"volume":3294},{"date":"2025-05-12","open":6443,"high":6503,"low":6443,"close":6483,"volume":960},{"date":"2025-05-13","open":6448,"high":6518,"low":6448,"close":6483,"volume":637},{"date":"2025-05-14","open":6533,"high":6533,"low":6438,"close":6473,"volume":3053},{"date":"2025-05-15","open":6513,"high":6513,"low":6408,"close":6408,"volume":1102},{"date":"2025-05-16","open":6383,"high":6388,"low":6343,"close":6378,"volume":8365},{"date":"2025-05-19","open":6353,"high":6363,"low":6288,"close":6293,"volume":2425},{"date":"2025-05-20","open":6298,"high":6298,"low":6173,"close":6183,"volume":4080},{"date":"2025-05-21","open":6173,"high":6278,"low":6173,"close":6218,"volume":3876},{"date":"2025-05-22","open":6173,"high":6173,"low":6098,"close":6128,"volume":4625},{"date":"2025-05-23","open":6128,"high":6128,"low":6038,"close":6038,"volume":3926},{"date":"2025-05-26","open":6038,"high":6193,"low":6038,"close":6188,"volume":21678},{"date":"2025-05-27","open":6248,"high":6248,"low":6158,"close":6168,"volume":30224},{"date":"2025-05-28","open":6278,"high":6338,"low":6253,"close":6288,"volume":2739},{"date":"2025-05-29","open":6393,"high":6408,"low":6303,"close":6388,"volume":11106},{"date":"2025-05-30","open":6388,"high":6388,"low":6278,"close":6298,"volume":5123},{"date":"2025-06-02","open":6373,"high":6373,"low":6263,"close":6348,"volume":1869},{"date":"2025-06-04","open":6343,"high":6398,"low":6343,"close":6388,"volume":28294},{"date":"2025-06-05","open":6408,"high":6563,"low":6353,"close":6533,"volume":15964},{"date":"2025-06-09","open":6528,"high":6533,"low":6433,"close":6463,"volume":6762},{"date":"2025-06-10","open":6473,"high":6558,"low":6473,"close":6498,"volume":10209},{"date":"2025-06-11","open":6563,"high":6598,"low":6533,"close":6583,"volume":8212},{"date":"2025-06-12","open":6648,"high":6718,"low":6643,"close":6718,"volume":6514},{"date":"2025-06-13","open":6918,"high":6918,"low":6618,"close":6638,"volume":5569},{"date":"2025-06-16","open":6678,"high":6898,"low":6678,"close":6898,"volume":4856},{"date":"2025-06-17","open":6898,"high":6978,"low":6808,"close":6893,"volume":56444},{"date":"2025-06-18","open":6893,"high":6978,"low":6893,"close":6933,"volume":3115},{"date":"2025-06-19","open":6933,"high":7053,"low":6898,"close":7053,"volume":4543},{"date":"2025-06-20","open":7048,"high":7122,"low":6948,"close":7077,"volume":8586},{"date":"2025-06-23","open":7073,"high":7157,"low":6508,"close":7157,"volume":23211},{"date":"2025-06-24","open":7177,"high":7222,"low":7132,"close":7222,"volume":5617},{"date":"2025-06-25","open":7177,"high":7192,"low":7053,"close":7122,"volume":5291},{"date":"2025-06-26","open":7122,"high":7172,"low":6973,"close":7137,"volume":15296},{"date":"2025-06-27","open":7147,"high":7177,"low":6988,"close":7013,"volume":7699},{"date":"2025-06-30","open":7023,"high":7152,"low":7023,"close":7068,"volume":8496},{"date":"2025-07-01","open":7137,"high":7177,"low":7053,"close":7058,"volume":3593},{"date":"2025-07-02","open":7043,"high":7043,"low":6913,"close":7033,"volume":5637},{"date":"2025-07-03","open":7097,"high":7112,"low":7058,"close":7087,"volume":5392},{"date":"2025-07-04","open":6968,"high":7013,"low":6873,"close":6883,"volume":6354},{"date":"2025-07-07","open":6888,"high":6923,"low":6838,"close":6903,"volume":12558},{"date":"2025-07-08","open":6848,"high":6988,"low":6848,"close":6938,"volume":4686},{"date":"2025-07-09","open":7092,"high":7092,"low":6983,"close":7028,"volume":13624},{"date":"2025-07-10","open":7127,"high":7127,"low":7063,"close":7117,"volume":3218},{"date":"2025-07-11","open":7172,"high":7172,"low":7043,"close":7077,"volume":9601},{"date":"2025-07-14","open":7107,"high":7122,"low":7028,"close":7072,"volume":1396},{"date":"2025-07-15","open":7137,"high":7172,"low":7087,"close":7162,"volume":4829},{"date":"2025-07-16","open":7187,"high":7187,"low":7058,"close":7092,"volume":10852},{"date":"2025-07-17","open":7092,"high":7147,"low":7013,"close":7102,"volume":9483},{"date":"2025-07-18","open":7172,"high":7222,"low":7132,"close":7192,"volume":13474},{"date":"2025-07-21","open":7262,"high":7382,"low":7227,"close":7372,"volume":4531},{"date":"2025-07-22","open":7402,"high":7427,"low":7187,"close":7227,"volume":7240},{"date":"2025-07-23","open":7357,"high":7357,"low":7227,"close":7292,"volume":1194},{"date":"2025-07-24","open":7372,"high":7472,"low":7312,"close":7407,"volume":4153},{"date":"2025-07-25","open":7462,"high":7487,"low":7392,"close":7437,"volume":3797},{"date":"2025-07-28","open":7497,"high":7544,"low":7467,"close":7487,"volume":5604},{"date":"2025-07-29","open":7447,"high":7572,"low":7357,"close":7527,"volume":3283},{"date":"2025-07-30","open":7547,"high":7557,"low":7462,"close":7502,"volume":2706},{"date":"2025-07-31","open":7667,"high":7667,"low":7297,"close":7477,"volume":5078},{"date":"2025-08-01","open":7507,"high":7507,"low":7197,"close":7217,"volume":3960},{"date":"2025-08-04","open":7262,"high":7304,"low":7177,"close":7277,"volume":5080},{"date":"2025-08-05","open":7287,"high":7492,"low":7287,"close":7417,"volume":9266},{"date":"2025-08-06","open":7467,"high":7482,"low":7437,"close":7472,"volume":6851},{"date":"2025-08-07","open":7472,"high":7477,"low":7412,"close":7417,"volume":7295},{"date":"2025-08-08","open":7432,"high":7432,"low":7307,"close":7327,"volume":1580},{"date":"2025-08-11","open":7472,"high":7517,"low":7377,"close":7502,"volume":6648},{"date":"2025-08-12","open":7502,"high":7547,"low":7277,"close":7387,"volume":5663},{"date":"2025-08-13","open":7537,"high":7537,"low":7457,"close":7532,"volume":661},{"date":"2025-08-14","open":7592,"high":7597,"low":7537,"close":7597,"volume":2945},{"date":"2025-08-18","open":7557,"high":7557,"low":7362,"close":7362,"volume":1730},{"date":"2025-08-19","open":7362,"high":7362,"low":7272,"close":7297,"volume":4253},{"date":"2025-08-20","open":7192,"high":7327,"low":7107,"close":7192,"volume":8598},{"date":"2025-08-21","open":7192,"high":7272,"low":7192,"close":7197,"volume":434},{"date":"2025-08-22","open":7267,"high":7267,"low":7147,"close":7147,"volume":3284},{"date":"2025-08-25","open":7272,"high":7382,"low":7252,"close":7352,"volume":7351},{"date":"2025-08-26","open":7382,"high":7412,"low":7302,"close":7397,"volume":5279},{"date":"2025-08-27","open":7457,"high":7457,"low":7322,"close":7432,"volume":3113},{"date":"2025-08-28","open":7422,"high":7422,"low":7327,"close":7337,"volume":2365},{"date":"2025-08-29","open":7497,"high":7497,"low":7237,"close":7282,"volume":2184},{"date":"2025-09-01","open":7282,"high":7282,"low":7087,"close":7087,"volume":3656},{"date":"2025-09-02","open":7087,"high":7132,"low":7023,"close":7023,"volume":5822},{"date":"2025-09-03","open":7023,"high":7132,"low":7023,"close":7058,"volume":2801},{"date":"2025-09-04","open":7137,"high":7157,"low":7077,"close":7087,"volume":42709},{"date":"2025-09-05","open":7117,"high":7142,"low":7087,"close":7087,"volume":3737},{"date":"2025-09-08","open":7172,"high":7227,"low":7172,"close":7227,"volume":4575},{"date":"2025-09-09","open":7337,"high":7402,"low":7282,"close":7397,"volume":20125},{"date":"2025-09-10","open":7397,"high":7602,"low":7397,"close":7587,"volume":17762},{"date":"2025-09-11","open":7597,"high":7627,"low":7542,"close":7562,"volume":6403},{"date":"2025-09-12","open":7602,"high":7727,"low":7602,"close":7627,"volume":13728},{"date":"2025-09-15","open":7752,"high":7862,"low":7727,"close":7862,"volume":10223},{"date":"2025-09-16","open":7862,"high":7962,"low":7862,"close":7962,"volume":15500},{"date":"2025-09-17","open":7917,"high":7962,"low":7857,"close":7912,"volume":20339},{"date":"2025-09-18","open":7962,"high":8097,"low":7867,"close":7997,"volume":4854},{"date":"2025-09-19","open":8092,"high":8152,"low":7927,"close":7992,"volume":12411},{"date":"2025-09-22","open":8032,"high":8337,"low":8032,"close":8277,"volume":27360},{"date":"2025-09-23","open":8297,"high":8317,"low":8197,"close":8307,"volume":7438},{"date":"2025-09-24","open":8247,"high":8327,"low":8047,"close":8327,"volume":14400},{"date":"2025-09-25","open":8242,"high":8322,"low":8147,"close":8147,"volume":12286},{"date":"2025-09-26","open":8137,"high":8137,"low":7862,"close":7862,"volume":9188},{"date":"2025-09-29","open":7907,"high":8267,"low":7907,"close":8152,"volume":4343},{"date":"2025-09-30","open":8292,"high":8362,"low":8157,"close":8157,"volume":3834},{"date":"2025-10-01","open":8287,"high":8432,"low":8287,"close":8432,"volume":8544},{"date":"2025-10-02","open":8597,"high":8752,"low":8512,"close":8697,"volume":49346},{"date":"2025-10-10","open":8957,"high":8997,"low":8747,"close":8807,"volume":27100},{"date":"2025-10-13","open":8747,"high":8907,"low":8537,"close":8797,"volume":6955},{"date":"2025-10-14","open":8957,"high":9102,"low":8492,"close":8647,"volume":27612},{"date":"2025-10-15","open":8662,"high":8937,"low":8662,"close":8857,"volume":10589},{"date":"2025-10-16","open":8857,"high":9087,"low":8857,"close":9082,"volume":23072},{"date":"2025-10-17","open":8982,"high":9147,"low":8952,"close":9022,"volume":7145},{"date":"2025-10-20","open":9022,"high":9257,"low":8977,"close":9047,"volume":8200},{"date":"2025-10-21","open":9202,"high":9302,"low":8997,"close":9127,"volume":9120},{"date":"2025-10-22","open":9127,"high":9182,"low":8857,"close":9182,"volume":11045},{"date":"2025-10-23","open":9002,"high":9287,"low":9002,"close":9207,"volume":12218},{"date":"2025-10-24","open":9247,"high":9552,"low":9027,"close":9517,"volume":20291},{"date":"2025-10-27","open":9452,"high":9707,"low":9452,"close":9687,"volume":25884},{"date":"2025-10-28","open":9632,"high":9742,"low":9567,"close":9662,"volume":23107},{"date":"2025-10-29","open":9742,"high":10041,"low":9732,"close":9946,"volume":44683},{"date":"2025-10-30","open":10036,"high":10126,"low":9757,"close":9757,"volume":12272},{"date":"2025-10-31","open":9832,"high":9946,"low":9757,"close":9862,"volume":26510},{"date":"2025-11-03","open":9961,"high":10141,"low":9877,"close":10141,"volume":23797,"rsi_14":86.55,"sma_20":9184.75,"sma_60":8087.92,"sma_120":7459.25},{"date":"2025-11-04","open":10156,"high":10186,"low":9986,"close":10061,"volume":14478,"rsi_14":81.46,"sma_20":9280.0,"sma_60":8134.33,"sma_120":7489.62},{"date":"2025-11-05","open":9612,"high":9792,"low":9122,"close":9697,"volume":82093,"rsi_14":64.96,"sma_20":9343.25,"sma_60":8172.33,"sma_120":7516.88},{"date":"2025-11-06","open":9882,"high":10056,"low":9637,"close":9892,"volume":56544,"rsi_14":69.86,"sma_20":9403.0,"sma_60":8212.67,"sma_120":7545.29},{"date":"2025-11-07","open":9872,"high":9872,"low":9292,"close":9427,"volume":27248,"rsi_14":57.22,"sma_20":9434.0,"sma_60":8246.17,"sma_120":7569.83},{"date":"2025-11-10","open":9467,"high":9887,"low":9297,"close":9782,"volume":10371,"rsi_14":61.27,"sma_20":9483.25,"sma_60":8287.08,"sma_120":7597.42},{"date":"2025-11-11","open":9991,"high":10261,"low":9787,"close":10086,"volume":48512,"rsi_14":64.34,"sma_20":9555.25,"sma_60":8330.17,"sma_120":7628.08},{"date":"2025-11-12","open":10046,"high":10116,"low":9797,"close":10116,"volume":9937,"rsi_14":64.4,"sma_20":9618.25,"sma_60":8375.67,"sma_120":7659.25},{"date":"2025-11-13","open":10011,"high":10081,"low":9936,"close":10071,"volume":10787,"rsi_14":59.59,"sma_20":9667.75,"sma_60":8418.0,"sma_120":7690.75},{"date":"2025-11-14","open":9847,"high":9847,"low":9377,"close":9497,"volume":34291,"rsi_14":47.12,"sma_20":9691.5,"sma_60":8449.67,"sma_120":7718.38},{"date":"2025-11-17","open":9627,"high":9946,"low":9627,"close":9877,"volume":32126,"rsi_14":52.94,"sma_20":9733.0,"sma_60":8491.58,"sma_120":7748.88},{"date":"2025-11-18","open":9882,"high":9882,"low":9442,"close":9442,"volume":12781,"rsi_14":43.36,"sma_20":9748.75,"sma_60":8527.33,"sma_120":7776.5},{"date":"2025-11-19","open":9472,"high":9677,"low":9067,"close":9487,"volume":14915,"rsi_14":46.31,"sma_20":9764.0,"sma_60":8565.58,"sma_120":7805.25},{"date":"2025-11-20","open":9692,"high":9966,"low":9522,"close":9522,"volume":26655,"rsi_14":45.26,"sma_20":9779.75,"sma_60":8604.33,"sma_120":7833.04},{"date":"2025-11-21","open":8847,"high":9099,"low":8847,"close":8952,"volume":4176,"rsi_14":34.66,"sma_20":9751.5,"sma_60":8634.42,"sma_120":7856.25},{"date":"2025-11-24","open":9007,"high":9302,"low":9007,"close":9052,"volume":1549,"rsi_14":37.05,"sma_20":9719.75,"sma_60":8662.75,"sma_120":7879.29},{"date":"2025-11-25","open":9112,"high":9642,"low":9112,"close":9417,"volume":8126,"rsi_14":46.41,"sma_20":9707.5,"sma_60":8696.42,"sma_120":7904.54},{"date":"2025-11-26","open":9417,"high":9522,"low":9242,"close":9482,"volume":2134,"rsi_14":44.56,"sma_20":9684.25,"sma_60":8730.58,"sma_120":7931.08},{"date":"2025-11-27","open":9657,"high":9707,"low":9562,"close":9692,"volume":3542,"rsi_14":53.77,"sma_20":9681.0,"sma_60":8769.83,"sma_120":7958.96},{"date":"2025-11-28","open":9687,"high":9687,"low":9432,"close":9597,"volume":4054,"rsi_14":47.16,"sma_20":9667.75,"sma_60":8808.42,"sma_120":7985.71},{"date":"2025-12-01","open":9652,"high":9697,"low":9367,"close":9387,"volume":3304,"rsi_14":38.92,"sma_20":9630.0,"sma_60":8846.75,"sma_120":8009.5},{"date":"2025-12-02","open":9457,"high":9547,"low":9442,"close":9442,"volume":853,"rsi_14":39.4,"sma_20":9599.0,"sma_60":8887.08,"sma_120":8034.33},{"date":"2025-12-03","open":9527,"high":9697,"low":9442,"close":9697,"volume":3986,"rsi_14":44.48,"sma_20":9599.0,"sma_60":8931.08,"sma_120":8061.0},{"date":"2025-12-04","open":9702,"high":10076,"low":9442,"close":9467,"volume":10015,"rsi_14":49.51,"sma_20":9577.75,"sma_60":8970.75,"sma_120":8085.04},{"date":"2025-12-05","open":9482,"high":9682,"low":9467,"close":9627,"volume":1869,"rsi_14":45.58,"sma_20":9587.75,"sma_60":9013.08,"sma_120":8109.29},{"date":"2025-12-08","open":9677,"high":9797,"low":9602,"close":9797,"volume":5835,"rsi_14":56.92,"sma_20":9588.5,"sma_60":9055.92,"sma_120":8135.62},{"date":"2025-12-09","open":9737,"high":9782,"low":9667,"close":9772,"volume":4144,"rsi_14":55.6,"sma_20":9572.75,"sma_60":9095.5,"sma_120":8159.58},{"date":"2025-12-10","open":9797,"high":9847,"low":9762,"close":9797,"volume":86643,"rsi_14":55.42,"sma_20":9556.75,"sma_60":9132.33,"sma_120":8183.79},{"date":"2025-12-11","open":9797,"high":9976,"low":9742,"close":9777,"volume":3062,"rsi_14":70.78,"sma_20":9542.0,"sma_60":9169.25,"sma_120":8207.5},{"date":"2025-12-12","open":9712,"high":9787,"low":9682,"close":9787,"volume":3949,"rsi_14":69.39,"sma_20":9556.5,"sma_60":9205.25,"sma_120":8230.29},{"date":"2025-12-15","open":9362,"high":9577,"low":9362,"close":9537,"volume":8610,"rsi_14":53.37,"sma_20":9539.5,"sma_60":9233.17,"sma_120":8250.79},{"date":"2025-12-16","open":9297,"high":9327,"low":9087,"close":9107,"volume":4418,"rsi_14":41.26,"sma_20":9522.75,"sma_60":9252.25,"sma_120":8267.04},{"date":"2025-12-17","open":9107,"high":9222,"low":9097,"close":9222,"volume":20234,"rsi_14":38.54,"sma_20":9509.5,"sma_60":9274.08,"sma_120":8283.71},{"date":"2025-12-18","open":9297,"high":9297,"low":8892,"close":8952,"volume":9160,"rsi_14":35.51,"sma_20":9481.0,"sma_60":9290.0,"sma_120":8298.96},{"date":"2025-12-19","open":8997,"high":9077,"low":8832,"close":9062,"volume":6387,"rsi_14":42.35,"sma_20":9486.5,"sma_60":9307.83,"sma_120":8315.0},{"date":"2025-12-22","open":9177,"high":9297,"low":9157,"close":9242,"volume":12676,"rsi_14":45.56,"sma_20":9496.0,"sma_60":9323.92,"sma_120":8333.58},{"date":"2025-12-23","open":9367,"high":9452,"low":9214,"close":9237,"volume":2379,"rsi_14":38.5,"sma_20":9487.0,"sma_60":9339.42,"sma_120":8351.67},{"date":"2025-12-24","open":9327,"high":9347,"low":9177,"close":9277,"volume":3541,"rsi_14":44.75,"sma_20":9476.75,"sma_60":9355.25,"sma_120":8370.17},{"date":"2025-12-26","open":9367,"high":9367,"low":9137,"close":9137,"volume":5385,"rsi_14":36.31,"sma_20":9449.0,"sma_60":9371.75,"sma_120":8387.71},{"date":"2025-12-29","open":9142,"high":9362,"low":9142,"close":9327,"volume":46145,"rsi_14":37.02,"sma_20":9435.5,"sma_60":9396.17,"sma_120":8406.38},{"date":"2025-12-30","open":9297,"high":9317,"low":9212,"close":9307,"volume":2898,"rsi_14":37.12,"sma_20":9431.5,"sma_60":9415.42,"sma_120":8426.58},{"date":"2026-01-02","open":9307,"high":9637,"low":9307,"close":9587,"volume":5124,"rsi_14":44.9,"sma_20":9438.75,"sma_60":9439.25,"sma_120":8448.96},{"date":"2026-01-05","open":9547,"high":9622,"low":9492,"close":9537,"volume":11218,"rsi_14":44.26,"sma_20":9430.75,"sma_60":9457.67,"sma_120":8470.62},{"date":"2026-01-06","open":9632,"high":9732,"low":9372,"close":9457,"volume":9373,"rsi_14":42.36,"sma_20":9430.25,"sma_60":9470.33,"sma_120":8490.88},{"date":"2026-01-07","open":9562,"high":9941,"low":9562,"close":9742,"volume":19541,"rsi_14":54.67,"sma_20":9436.0,"sma_60":9485.92,"sma_120":8512.75},{"date":"2026-01-08","open":9822,"high":9911,"low":9707,"close":9707,"volume":13808,"rsi_14":66.67,"sma_20":9431.5,"sma_60":9501.08,"sma_120":8534.67},{"date":"2026-01-09","open":9966,"high":10001,"low":9637,"close":9857,"volume":9050,"rsi_14":67.3,"sma_20":9435.75,"sma_60":9521.25,"sma_120":8557.88},{"date":"2026-01-12","open":9976,"high":10066,"low":9857,"close":9956,"volume":17193,"rsi_14":80.18,"sma_20":9443.75,"sma_60":9539.58,"sma_120":8581.17},{"date":"2026-01-13","open":10176,"high":10581,"low":10116,"close":10581,"volume":52690,"rsi_14":84.86,"sma_20":9484.0,"sma_60":9564.58,"sma_120":8610.25},{"date":"2026-01-14","open":10581,"high":10936,"low":10376,"close":10406,"volume":30224,"rsi_14":76.78,"sma_20":9515.0,"sma_60":9587.67,"sma_120":8637.79},{"date":"2026-01-15","open":10346,"high":10806,"low":10346,"close":10806,"volume":37893,"rsi_14":80.54,"sma_20":9578.5,"sma_60":9617.0,"sma_120":8667.92},{"date":"2026-01-16","open":10996,"high":10996,"low":10536,"close":10561,"volume":31880,"rsi_14":73.15,"sma_20":9651.25,"sma_60":9640.92,"sma_120":8694.5},{"date":"2026-01-19","open":10566,"high":11091,"low":10566,"close":11091,"volume":41252,"rsi_14":80.88,"sma_20":9744.75,"sma_60":9672.75,"sma_120":8726.71},{"date":"2026-01-20","open":11296,"high":11296,"low":10681,"close":10821,"volume":27829,"rsi_14":73.04,"sma_20":9838.25,"sma_60":9699.67,"sma_120":8756.12},{"date":"2026-01-21","open":10621,"high":11256,"low":10621,"close":11246,"volume":52299,"rsi_14":76.58,"sma_20":9947.5,"sma_60":9728.5,"sma_120":8788.12},{"date":"2026-01-22","open":11731,"high":11736,"low":11161,"close":11306,"volume":49080,"rsi_14":75.07,"sma_20":10050.75,"sma_60":9755.5,"sma_120":8820.38},{"date":"2026-01-23","open":11641,"high":11841,"low":11021,"close":11226,"volume":15925,"rsi_14":74.42,"sma_20":10150.25,"sma_60":9781.58,"sma_120":8851.54},{"date":"2026-01-26","open":11226,"high":11556,"low":11226,"close":11386,"volume":31839,"rsi_14":77.26,"sma_20":10255.75,"sma_60":9805.58,"sma_120":8883.71},{"date":"2026-01-27","open":11226,"high":11591,"low":11226,"close":11481,"volume":62075,"rsi_14":75.97,"sma_20":10373.0,"sma_60":9834.33,"sma_120":8916.88},{"date":"2026-01-28","open":11436,"high":11996,"low":11436,"close":11936,"volume":53222,"rsi_14":79.58,"sma_20":10503.5,"sma_60":9868.92,"sma_120":8954.04},{"date":"2026-01-29","open":12146,"high":12296,"low":11781,"close":12191,"volume":76327,"rsi_14":80.13,"sma_20":10647.75,"sma_60":9903.08,"sma_120":8995.5},{"date":"2026-01-30","open":12191,"high":12396,"low":12111,"close":12211,"volume":48939,"rsi_14":79.71,"sma_20":10779.0,"sma_60":9938.92,"sma_120":9036.62},{"date":"2026-02-02","open":12211,"high":12231,"low":11451,"close":11551,"volume":35982,"rsi_14":62.66,"sma_20":10879.75,"sma_60":9969.83,"sma_120":9071.08},{"date":"2026-02-03","open":12151,"high":12211,"low":11666,"close":12196,"volume":18506,"rsi_14":70.81,"sma_20":11016.75,"sma_60":10008.25,"sma_120":9110.46},{"date":"2026-02-04","open":12211,"high":12296,"low":12056,"close":12181,"volume":13727,"rsi_14":67.56,"sma_20":11138.75,"sma_60":10054.17,"sma_120":9150.17},{"date":"2026-02-05","open":11206,"high":12181,"low":11206,"close":11636,"volume":24847,"rsi_14":62.75,"sma_20":11235.25,"sma_60":10085.08,"sma_120":9186.08},{"date":"2026-02-06","open":11636,"high":11636,"low":10876,"close":11161,"volume":20157,"rsi_14":50.84,"sma_20":11300.5,"sma_60":10103.0,"sma_120":9216.58},{"date":"2026-02-09","open":11996,"high":11996,"low":11421,"close":11636,"volume":15023,"rsi_14":59.34,"sma_20":11384.5,"sma_60":10128.33,"sma_120":9252.0},{"date":"2026-02-10","open":11771,"high":11846,"low":11476,"close":11586,"volume":17354,"rsi_14":54.26,"sma_20":11434.75,"sma_60":10153.58,"sma_120":9285.79},{"date":"2026-02-11","open":11721,"high":11721,"low":11411,"close":11671,"volume":36123,"rsi_14":54.55,"sma_20":11498.0,"sma_60":10189.83,"sma_120":9319.75},{"date":"2026-02-12","open":11786,"high":11841,"low":11646,"close":11766,"volume":15757,"rsi_14":56.7,"sma_20":11546.0,"sma_60":10221.33,"sma_120":9356.46},{"date":"2026-02-13","open":11771,"high":11876,"low":11521,"close":11556,"volume":15127,"rsi_14":52.08,"sma_20":11595.75,"sma_60":10256.58,"sma_120":9391.96},{"date":"2026-02-19","open":11696,"high":12046,"low":11646,"close":11986,"volume":16476,"rsi_14":55.72,"sma_20":11640.5,"sma_60":10298.25,"sma_120":9431.92},{"date":"2026-02-20","open":11956,"high":12446,"low":11946,"close":12061,"volume":18614,"rsi_14":51.55,"sma_20":11702.5,"sma_60":10340.58,"sma_120":9472.46},{"date":"2026-02-23","open":12241,"high":12466,"low":12056,"close":12096,"volume":17493,"rsi_14":48.75,"sma_20":11745.0,"sma_60":10393.0,"sma_120":9513.71},{"date":"2026-02-24","open":12216,"high":12446,"low":12061,"close":12386,"volume":56961,"rsi_14":52.14,"sma_20":11799.0,"sma_60":10448.58,"sma_120":9555.67},{"date":"2026-02-25","open":12551,"high":13255,"low":12491,"close":13255,"volume":122085,"rsi_14":69.85,"sma_20":11900.5,"sma_60":10512.58,"sma_120":9604.5},{"date":"2026-02-26","open":13590,"high":14185,"low":13255,"close":13850,"volume":66910,"rsi_14":69.49,"sma_20":12023.75,"sma_60":10585.42,"sma_120":9658.0},{"date":"2026-02-27","open":13850,"high":14255,"low":13495,"close":13995,"volume":35324,"rsi_14":70.74,"sma_20":12149.5,"sma_60":10657.17,"sma_120":9713.5},{"date":"2026-03-03","open":13935,"high":13935,"low":12815,"close":12875,"volume":71030,"rsi_14":62.53,"sma_20":12196.5,"sma_60":10711.83,"sma_120":9760.12},{"date":"2026-03-04","open":12016,"high":12820,"low":10588,"close":10846,"volume":65524,"rsi_14":47.58,"sma_20":12129.25,"sma_60":10736.17,"sma_120":9791.46},{"date":"2026-03-05","open":12051,"high":12735,"low":12011,"close":12211,"volume":40987,"rsi_14":53.89,"sma_20":12129.25,"sma_60":10782.33,"sma_120":9834.71},{"date":"2026-03-06","open":12576,"high":12636,"low":11921,"close":12551,"volume":28445,"rsi_14":56.28,"sma_20":12179.25,"sma_60":10829.92,"sma_120":9880.5},{"date":"2026-03-09","open":11651,"high":11811,"low":11236,"close":11561,"volume":19517,"rsi_14":49.36,"sma_20":12147.5,"sma_60":10864.83,"sma_120":9917.79},{"date":"2026-03-10","open":12066,"high":12386,"low":11981,"close":12206,"volume":12749,"rsi_14":52.41,"sma_20":12148.75,"sma_60":10907.83,"sma_120":9960.46},{"date":"2026-03-11","open":12750,"high":12755,"low":11941,"close":12161,"volume":8998,"rsi_14":53.37,"sma_20":12175.0,"sma_60":10947.25,"sma_120":10001.58},{"date":"2026-03-12","open":12101,"high":12263,"low":11906,"close":12061,"volume":8930,"rsi_14":50.43,"sma_20":12220.0,"sma_60":10985.42,"sma_120":10040.46},{"date":"2026-03-13","open":11586,"high":11971,"low":11296,"close":11811,"volume":22543,"rsi_14":48.58,"sma_20":12228.75,"sma_60":11019.0,"sma_120":10075.67},{"date":"2026-03-16","open":11811,"high":11901,"low":11551,"close":11596,"volume":6974,"rsi_14":47.22,"sma_20":12229.25,"sma_60":11049.33,"sma_120":10109.29},{"date":"2026-03-17","open":12001,"high":12236,"low":11846,"close":11846,"volume":24676,"rsi_14":46.99,"sma_20":12238.0,"sma_60":11083.67,"sma_120":10144.46},{"date":"2026-03-18","open":12321,"high":12386,"low":12183,"close":12356,"volume":11896,"rsi_14":44.77,"sma_20":12267.5,"sma_60":11130.67,"sma_120":10181.92},{"date":"2026-03-19","open":12091,"high":12406,"low":11976,"close":12241,"volume":14206,"rsi_14":40.09,"sma_20":12301.75,"sma_60":11182.92,"sma_120":10217.58},{"date":"2026-03-20","open":12406,"high":12406,"low":12026,"close":12026,"volume":29215,"rsi_14":37.97,"sma_20":12303.75,"sma_60":11229.67,"sma_120":10251.88},{"date":"2026-03-23","open":11736,"high":11736,"low":11231,"close":11351,"volume":13587,"rsi_14":40.15,"sma_20":12268.25,"sma_60":11269.67,"sma_120":10279.83},{"date":"2026-03-24","open":11691,"high":11691,"low":11296,"close":11656,"volume":11384,"rsi_14":56.73,"sma_20":12246.25,"sma_60":11312.92,"sma_120":10310.38},{"date":"2026-03-25","open":11871,"high":11981,"low":11756,"close":11756,"volume":3316,"rsi_14":45.22,"sma_20":12214.75,"sma_60":11354.83,"sma_120":10339.38},{"date":"2026-03-26","open":11686,"high":11766,"low":11456,"close":11521,"volume":8513,"rsi_14":38.92,"sma_20":12128.0,"sma_60":11392.92,"sma_120":10366.17},{"date":"2026-03-27","open":11866,"high":11866,"low":11001,"close":11551,"volume":5273,"rsi_14":49.86,"sma_20":12013.0,"sma_60":11430.83,"sma_120":10393.04},{"date":"2026-03-30","open":11041,"high":11181,"low":10956,"close":11101,"volume":10576,"rsi_14":34.19,"sma_20":11868.25,"sma_60":11463.58,"sma_120":10417.67},{"date":"2026-03-31","open":11096,"high":11106,"low":10661,"close":10671,"volume":21865,"rsi_14":30.8,"sma_20":11758.0,"sma_60":11486.0,"sma_120":10441.08},{"date":"2026-04-01","open":11266,"high":11626,"low":11151,"close":11576,"volume":17888,"rsi_14":44.82,"sma_20":11794.5,"sma_60":11523.83,"sma_120":10469.62},{"date":"2026-04-02","open":11856,"high":11856,"low":10976,"close":11016,"volume":13306,"rsi_14":42.04,"sma_20":11734.75,"sma_60":11547.67,"sma_120":10493.46},{"date":"2026-04-03","open":11351,"high":11446,"low":11126,"close":11126,"volume":11933,"rsi_14":45.19,"sma_20":11663.5,"sma_60":11574.17,"sma_120":10515.92},{"date":"2026-04-06","open":11161,"high":11276,"low":10991,"close":11061,"volume":4162,"rsi_14":41.66,"sma_20":11638.5,"sma_60":11600.92,"sma_120":10535.62},{"date":"2026-04-07","open":11311,"high":11321,"low":10926,"close":11011,"volume":2531,"rsi_14":34.16,"sma_20":11578.75,"sma_60":11622.08,"sma_120":10554.0},{"date":"2026-04-08","open":11651,"high":11831,"low":11486,"close":11811,"volume":18298,"rsi_14":45.64,"sma_20":11561.25,"sma_60":11657.17,"sma_120":10579.12},{"date":"2026-04-09","open":11891,"high":11896,"low":11501,"close":11576,"volume":2018,"rsi_14":45.45,"sma_20":11537.0,"sma_60":11685.83,"sma_120":10603.54},{"date":"2026-04-10","open":11786,"high":11786,"low":11621,"close":11626,"volume":11831,"rsi_14":53.18,"sma_20":11527.75,"sma_60":11713.67,"sma_120":10626.62},{"date":"2026-04-13","open":11371,"high":11546,"low":11371,"close":11546,"volume":12239,"rsi_14":48.66,"sma_20":11525.25,"sma_60":11729.75,"sma_120":10647.17},{"date":"2026-04-14","open":11756,"high":11896,"low":11681,"close":11766,"volume":16894,"rsi_14":50.12,"sma_20":11521.25,"sma_60":11752.42,"sma_120":10670.04},{"date":"2026-04-15","open":12106,"high":12191,"low":11976,"close":12026,"volume":12938,"rsi_14":55.95,"sma_20":11504.75,"sma_60":11772.75,"sma_120":10694.88},{"date":"2026-04-16","open":12316,"high":12496,"low":12316,"close":12376,"volume":28028,"rsi_14":59.04,"sma_20":11511.5,"sma_60":11803.0,"sma_120":10721.96},{"date":"2026-04-17","open":12616,"high":12616,"low":12441,"close":12561,"volume":9238,"rsi_14":66.98,"sma_20":11538.25,"sma_60":11827.5,"sma_120":10750.12},{"date":"2026-04-20","open":12561,"high":12890,"low":12556,"close":12755,"volume":8642,"rsi_14":75.65,"sma_20":11608.5,"sma_60":11859.75,"sma_120":10779.71},{"date":"2026-04-21","open":12985,"high":13495,"low":12985,"close":13480,"volume":13383,"rsi_14":74.52,"sma_20":11699.75,"sma_60":11897.0,"sma_120":10812.75},{"date":"2026-04-22","open":13555,"high":13740,"low":13410,"close":13700,"volume":22788,"rsi_14":87.87,"sma_20":11797.0,"sma_60":11936.92,"sma_120":10846.21},{"date":"2026-04-23","open":13765,"high":13765,"low":13145,"close":13280,"volume":29212,"rsi_14":77.95,"sma_20":11885.0,"sma_60":11971.17,"sma_120":10876.38},{"date":"2026-04-24","open":13380,"high":13580,"low":13300,"close":13580,"volume":10084,"rsi_14":80.81,"sma_20":11986.5,"sma_60":12007.75,"sma_120":10906.67},{"date":"2026-04-27","open":13800,"high":13962,"low":13620,"close":13835,"volume":25294,"rsi_14":82.89,"sma_20":12123.25,"sma_60":12047.0,"sma_120":10940.67},{"date":"2026-04-28","open":14040,"high":14210,"low":13945,"close":14145,"volume":12291,"rsi_14":80.68,"sma_20":12297.0,"sma_60":12083.83,"sma_120":10976.38},{"date":"2026-04-29","open":14175,"high":14180,"low":13955,"close":14090,"volume":8483,"rsi_14":84.57,"sma_20":12422.5,"sma_60":12115.42,"sma_120":11009.25},{"date":"2026-04-30","open":14305,"high":14370,"low":13880,"close":13915,"volume":7884,"rsi_14":80.43,"sma_20":12567.25,"sma_60":12143.75,"sma_120":11041.33},{"date":"2026-05-04","open":14325,"high":14475,"low":14285,"close":14415,"volume":17153,"rsi_14":84.31,"sma_20":12731.5,"sma_60":12191.42,"sma_120":11080.62},{"date":"2026-05-06","open":14830,"high":14830,"low":14445,"close":14650,"volume":23245,"rsi_14":84.37,"sma_20":12910.75,"sma_60":12232.25,"sma_120":11120.25},{"date":"2026-05-07","open":14890,"high":14890,"low":14420,"close":14710,"volume":18929,"rsi_14":83.58,"sma_20":13095.5,"sma_60":12274.33,"sma_120":11164.25},{"date":"2026-05-08","open":14745,"high":15285,"low":14745,"close":15220,"volume":47144,"rsi_14":84.22,"sma_20":13265.75,"sma_60":12334.0,"sma_120":11209.54},{"date":"2026-05-11","open":15350,"high":15750,"low":15090,"close":15580,"volume":35131,"rsi_14":84.86,"sma_20":13465.75,"sma_60":12407.58,"sma_120":11255.29},{"date":"2026-05-12","open":15895,"high":16070,"low":14535,"close":15180,"volume":55258,"rsi_14":76.71,"sma_20":13643.25,"sma_60":12466.58,"sma_120":11297.46},{"date":"2026-05-13","open":15035,"high":15930,"low":14875,"close":15930,"volume":18546,"rsi_14":76.84,"sma_20":13862.25,"sma_60":12538.92,"sma_120":11346.25},{"date":"2026-05-14","open":16120,"high":16120,"low":15580,"close":15700,"volume":25584,"rsi_14":71.85,"sma_20":14058.75,"sma_60":12606.0,"sma_120":11397.92},{"date":"2026-05-15","open":16040,"high":16445,"low":14660,"close":15125,"volume":35703,"rsi_14":69.49,"sma_20":14213.5,"sma_60":12661.92,"sma_120":11441.62},{"date":"2026-05-18","open":14905,"high":14905,"low":14025,"close":14555,"volume":16677,"rsi_14":59.72,"sma_20":14322.25,"sma_60":12711.83,"sma_120":11484.21},{"date":"2026-05-19","open":14560,"high":14560,"low":13480,"close":13740,"volume":25132,"rsi_14":49.1,"sma_20":14381.0,"sma_60":12741.0,"sma_120":11519.62},{"date":"2026-05-20","open":13740,"high":13810,"low":13065,"close":13530,"volume":22551,"rsi_14":44.31,"sma_20":14419.5,"sma_60":12765.42,"sma_120":11553.0},{"date":"2026-05-21","open":14195,"high":15150,"low":14120,"close":15085,"volume":19631,"rsi_14":57.16,"sma_20":14499.5,"sma_60":12815.17,"sma_120":11604.08},{"date":"2026-05-22","open":15255,"high":15500,"low":15080,"close":15490,"volume":26155,"rsi_14":60.98,"sma_20":14588.75,"sma_60":12866.83,"sma_120":11657.71},{"date":"2026-05-26","open":16080,"high":16190,"low":15860,"close":15940,"volume":26497,"rsi_14":60.7,"sma_20":14721.5,"sma_60":12911.5,"sma_120":11712.04},{"date":"2026-05-27","open":16360,"high":16360,"low":15940,"close":16115,"volume":20726,"rsi_14":60.37,"sma_20":14848.0,"sma_60":12949.17,"sma_120":11767.29},{"date":"2026-05-28","open":16390,"high":16555,"low":15530,"close":16360,"volume":54217,"rsi_14":61.38,"sma_20":14974.0,"sma_60":12988.5,"sma_120":11822.83},{"date":"2026-05-29","open":17450,"high":17675,"low":16645,"close":17620,"volume":53594,"rsi_14":65.0,"sma_20":15147.5,"sma_60":13067.5,"sma_120":11889.67},{"date":"2026-06-01","open":17645,"high":18525,"low":17000,"close":17630,"volume":46668,"rsi_14":63.4,"sma_20":15324.5,"sma_60":13180.5,"sma_120":11958.33},{"date":"2026-06-02","open":17425,"high":17630,"low":15920,"close":16865,"volume":24299,"rsi_14":60.51,"sma_20":15472.0,"sma_60":13258.0,"sma_120":12020.17},{"date":"2026-06-04","open":16455,"high":16865,"low":15920,"close":16240,"volume":45826,"rsi_14":51.96,"sma_20":15563.25,"sma_60":13319.42,"sma_120":12074.67},{"date":"2026-06-05","open":15745,"high":15850,"low":14925,"close":15535,"volume":39719,"rsi_14":49.01,"sma_20":15607.5,"sma_60":13385.58,"sma_120":12125.21},{"date":"2026-06-08","open":14045,"high":15025,"low":13900,"close":14235,"volume":25785,"rsi_14":45.1,"sma_20":15583.75,"sma_60":13419.33,"sma_120":12163.58},{"date":"2026-06-09","open":14685,"high":14750,"low":13800,"close":14570,"volume":21220,"rsi_14":50.08,"sma_20":15551.25,"sma_60":13459.42,"sma_120":12203.33},{"date":"2026-06-10","open":14570,"high":14660,"low":13565,"close":13900,"volume":19132,"rsi_14":50.92,"sma_20":15467.25,"sma_60":13490.0,"sma_120":12237.71},{"date":"2026-06-11","open":13500,"high":13990,"low":13205,"close":13935,"volume":42312,"rsi_14":52.37,"sma_20":15405.0,"sma_60":13525.33,"sma_120":12272.17},{"date":"2026-06-12","open":14830,"high":15195,"low":14255,"close":14385,"volume":19673,"rsi_14":45.29,"sma_20":15327.75,"sma_60":13571.75,"sma_120":12310.54},{"date":"2026-06-15","open":15085,"high":15445,"low":15060,"close":15290,"volume":12170,"rsi_14":48.74,"sma_20":15307.25,"sma_60":13629.08,"sma_120":12356.38},{"date":"2026-06-16","open":15720,"high":15720,"low":15190,"close":15505,"volume":6160,"rsi_14":47.17,"sma_20":15326.25,"sma_60":13681.5,"sma_120":12406.08},{"date":"2026-06-17","open":15505,"high":15505,"low":15115,"close":15265,"volume":6434,"rsi_14":44.52,"sma_20":15361.75,"sma_60":13731.83,"sma_120":12457.38},{"date":"2026-06-18","open":15265,"high":15320,"low":15070,"close":15070,"volume":26996,"rsi_14":41.63,"sma_20":15428.25,"sma_60":13782.5,"sma_120":12506.08},{"date":"2026-06-19","open":15290,"high":15715,"low":14690,"close":14975,"volume":46207,"rsi_14":29.79,"sma_20":15500.5,"sma_60":13842.83,"sma_120":12556.25},{"date":"2026-06-22","open":14810,"high":14935,"low":14500,"close":14550,"volume":22659,"rsi_14":27.87,"sma_20":15473.75,"sma_60":13891.0,"sma_120":12601.96},{"date":"2026-06-23","open":14485,"high":14495,"low":13130,"close":13130,"volume":31089,"rsi_14":25.48,"sma_20":15355.75,"sma_60":13913.83,"sma_120":12634.33},{"date":"2026-06-24","open":13160,"high":13445,"low":12790,"close":13280,"volume":18862,"rsi_14":29.27,"sma_20":15222.75,"sma_60":13943.08,"sma_120":12668.0},{"date":"2026-06-25","open":13685,"high":13685,"low":13215,"close":13215,"volume":16226,"rsi_14":32.15,"sma_20":15077.75,"sma_60":13970.75,"sma_120":12700.79},{"date":"2026-06-26","open":13265,"high":13330,"low":12305,"close":12630,"volume":24384,"rsi_14":36.13,"sma_20":14891.25,"sma_60":13996.17,"sma_120":12729.88},{"date":"2026-06-29","open":12685,"high":13230,"low":12525,"close":13140,"volume":4199,"rsi_14":38.0,"sma_20":14667.25,"sma_60":14037.25,"sma_120":12761.62},{"date":"2026-06-30","open":13290,"high":13290,"low":12905,"close":13200,"volume":5250,"rsi_14":43.46,"sma_20":14445.75,"sma_60":14064.25,"sma_120":12794.04},{"date":"2026-07-01","open":13285,"high":13415,"low":12795,"close":12960,"volume":20512,"rsi_14":41.22,"sma_20":14250.5,"sma_60":14096.58,"sma_120":12822.12},{"date":"2026-07-02","open":12705,"high":12870,"low":12245,"close":12295,"volume":35430,"rsi_14":31.89,"sma_20":14053.25,"sma_60":14116.0,"sma_120":12845.08},{"date":"2026-07-03","open":12400,"high":12495,"low":11680,"close":12495,"volume":17136,"rsi_14":22.41,"sma_20":13901.25,"sma_60":14139.83,"sma_120":12870.38},{"date":"2026-07-06","open":12510,"high":12630,"low":12040,"close":12275,"volume":12784,"rsi_14":18.15,"sma_20":13803.25,"sma_60":14160.83,"sma_120":12891.46},{"date":"2026-07-07","open":12150,"high":12170,"low":11100,"close":11745,"volume":9948,"rsi_14":17.16,"sma_20":13662.0,"sma_60":14159.67,"sma_120":12908.42},{"date":"2026-07-08","open":11535,"high":11900,"low":11085,"close":11200,"volume":6378,"rsi_14":16.11,"sma_20":13527.0,"sma_60":14153.33,"sma_120":12919.58},{"date":"2026-07-09","open":11280,"high":11450,"low":10815,"close":11025,"volume":24436,"rsi_14":15.89,"sma_20":13381.5,"sma_60":14143.25,"sma_120":12928.46},{"date":"2026-07-10","open":11385,"high":11825,"low":11385,"close":11780,"volume":4883,"rsi_14":27.37,"sma_20":13251.25,"sma_60":14147.08,"sma_120":12938.42},{"date":"2026-07-13","open":11705,"high":12035,"low":10930,"close":10960,"volume":63328,"rsi_14":30.34,"sma_20":13034.75,"sma_60":14133.58,"sma_120":12943.0},{"date":"2026-07-14","open":10965,"high":11035,"low":10200,"close":10655,"volume":14350,"rsi_14":26.87,"sma_20":12792.25,"sma_60":14110.67,"sma_120":12941.71},{"date":"2026-07-15","open":11175,"high":11505,"low":11160,"close":11455,"volume":13501,"rsi_14":36.27,"sma_20":12601.75,"sma_60":14095.25,"sma_120":12949.12},{"date":"2026-07-16","open":11125,"high":11495,"low":10660,"close":10750,"volume":2093,"rsi_14":35.6,"sma_20":12385.75,"sma_60":14065.0,"sma_120":12946.25},{"date":"2026-07-20","open":10470,"high":10675,"low":10240,"close":10280,"volume":20632,"rsi_14":27.97,"sma_20":12151.0,"sma_60":14023.67,"sma_120":12941.71},{"date":"2026-07-21","open":10280,"high":10590,"low":10110,"close":10525,"volume":1195,"rsi_14":29.96,"sma_20":11949.75,"sma_60":13974.33,"sma_120":12935.67},{"date":"2026-07-22","open":10800,"high":11410,"low":10600,"close":10940,"volume":14622,"rsi_14":35.26,"sma_20":11840.25,"sma_60":13928.25,"sma_120":12932.58},{"date":"2026-07-23","open":11140,"high":11445,"low":11000,"close":11445,"volume":11014,"rsi_14":43.65,"sma_20":11748.5,"sma_60":13897.58,"sma_120":12934.38},{"date":"2026-07-24","open":11025,"high":11025,"low":10555,"close":10655,"volume":5157,"rsi_14":37.36,"sma_20":11620.5,"sma_60":13848.75,"sma_120":12928.25},{"date":"2026-07-27","open":10830,"high":10900,"low":10550,"close":10790,"volume":462,"rsi_14":39.68,"sma_20":11528.5,"sma_60":13797.92,"sma_120":12922.46},{"date":"2026-07-28","open":10210,"high":10210,"low":9555,"close":9570,"volume":8789,"rsi_14":36.21,"sma_20":11350.0,"sma_60":13721.58,"sma_120":12902.71},{"date":"2026-07-29","open":9570,"high":9925,"low":8680,"close":9170,"volume":71996,"rsi_14":36.89,"sma_20":11148.5,"sma_60":13639.58,"sma_120":12877.5},{"date":"2026-07-30","open":9160,"high":9660,"low":8905,"close":8935,"volume":12282,"rsi_14":36.6,"sma_20":10947.25,"sma_60":13556.58,"sma_120":12850.17},{"date":"2026-07-31","open":9645,"high":10230,"low":9590,"close":10205,"volume":20653,"rsi_14":40.53,"sma_20":10842.75,"sma_60":13486.42,"sma_120":12838.92},{"date":"2026-08-03","open":10205,"high":10500,"low":10025,"close":10220,"volume":338,"rsi_14":45.07,"sma_20":10729.0,"sma_60":13412.58,"sma_120":12822.42},{"date":"2026-08-04","open":10425,"high":10630,"low":10155,"close":10630,"volume":11339,"rsi_14":49.84,"sma_20":10646.75,"sma_60":13344.58,"sma_120":12809.46},{"date":"2026-08-05","open":11000,"high":11190,"low":11000,"close":11190,"volume":11789,"rsi_14":48.2,"sma_20":10619.0,"sma_60":13277.42,"sma_120":12805.71},{"date":"2026-08-06","open":11095,"high":11115,"low":10705,"close":10965,"volume":5418,"rsi_14":51.56,"sma_20":10607.25,"sma_60":13200.5,"sma_120":12804.04},{"date":"2026-08-07","open":11075,"high":11110,"low":10760,"close":11065,"volume":20293,"rsi_14":56.02,"sma_20":10609.25,"sma_60":13131.92,"sma_120":12799.25},{"date":"2026-08-10","open":11065,"high":11440,"low":11060,"close":11440,"volume":2226,"rsi_14":56.87,"sma_20":10592.25,"sma_60":13057.08,"sma_120":12798.0},{"date":"2026-08-11","open":11365,"high":11425,"low":11225,"close":11250,"volume":23817,"rsi_14":52.41,"sma_20":10606.75,"sma_60":12982.92,"sma_120":12794.46},{"date":"2026-08-12","open":11265,"high":11535,"low":11250,"close":11520,"volume":3067,"rsi_14":50.61,"sma_20":10650.0,"sma_60":12922.83,"sma_120":12792.38},{"date":"2026-08-13","open":11575,"high":11925,"low":11575,"close":11770,"volume":25369,"rsi_14":59.86,"sma_20":10665.75,"sma_60":12876.42,"sma_120":12794.12},{"date":"2026-08-14","open":12075,"high":12360,"low":11970,"close":12360,"volume":29340,"rsi_14":62.85,"sma_20":10746.25,"sma_60":12853.42,"sma_120":12797.21},{"date":"2026-08-18","open":12445,"high":12445,"low":11780,"close":11895,"volume":3701,"rsi_14":71.71,"sma_20":10827.0,"sma_60":12826.17,"sma_120":12795.79},{"date":"2026-08-19","open":11310,"high":11785,"low":11310,"close":11455,"volume":27178,"rsi_14":71.18,"sma_20":10873.5,"sma_60":12765.67,"sma_120":12790.42},{"date":"2026-08-20","open":11630,"high":11850,"low":11580,"close":11680,"volume":6247,"rsi_14":75.49,"sma_20":10910.5,"sma_60":12702.17,"sma_120":12784.5},{"date":"2026-08-21","open":11375,"high":11475,"low":11295,"close":11310,"volume":4318,"rsi_14":62.32,"sma_20":10903.75,"sma_60":12625.0,"sma_120":12768.25},{"date":"2026-08-24","open":11425,"high":11700,"low":11425,"close":11535,"volume":5980,"rsi_14":64.0,"sma_20":10947.75,"sma_60":12548.67,"sma_120":12748.92},{"date":"2026-08-25","open":11200,"high":11770,"low":11075,"close":11770,"volume":604,"rsi_14":62.61,"sma_20":10996.75,"sma_60":12472.17,"sma_120":12730.33},{"date":"2026-08-26","open":11650,"high":11715,"low":11445,"close":11525,"volume":2000,"rsi_14":53.98,"sma_20":11094.5,"sma_60":12370.58,"sma_120":12719.04},{"date":"2026-08-27","open":11640,"high":11785,"low":11585,"close":11725,"volume":1285,"rsi_14":59.09,"sma_20":11222.25,"sma_60":12272.17,"sma_120":12726.33},{"date":"2026-08-28","open":11815,"high":11825,"low":11690,"close":11690,"volume":2106,"rsi_14":57.59,"sma_20":11360.0,"sma_60":12185.92,"sma_120":12721.96},{"date":"2026-08-31","open":11645,"high":11990,"low":11605,"close":11945,"volume":1438,"rsi_14":56.32,"sma_20":11447.0,"sma_60":12114.33,"sma_120":12716.88},{"date":"2026-09-01","open":11945,"high":12060,"low":11795,"close":11835,"volume":12720,"rsi_14":57.47,"sma_20":11527.75,"sma_60":12052.67,"sma_120":12719.12},{"date":"2026-09-02","open":11420,"high":11585,"low":11225,"close":11225,"volume":2584,"rsi_14":46.53,"sma_20":11557.5,"sma_60":12002.5,"sma_120":12710.92},{"date":"2026-09-03","open":11425,"high":11505,"low":11090,"close":11245,"volume":1114,"rsi_14":43.48,"sma_20":11560.25,"sma_60":11947.08,"sma_120":12703.25},{"date":"2026-09-04","open":11465,"high":11730,"low":11465,"close":11600,"volume":5719,"rsi_14":39.97,"sma_20":11592.0,"sma_60":11908.75,"sma_120":12699.38},{"date":"2026-09-07","open":11775,"high":11950,"low":11745,"close":11745,"volume":5978,"rsi_14":47.84,"sma_20":11626.0,"sma_60":11872.25,"sma_120":12698.79},{"date":"2026-09-08","open":11820,"high":11820,"low":11450,"close":11450,"volume":6954,"rsi_14":49.92,"sma_20":11626.5,"sma_60":11823.33,"sma_120":12697.54},{"date":"2026-09-09","open":11505,"high":11910,"low":11505,"close":11860,"volume":6874,"rsi_14":52.56,"sma_20":11657.0,"sma_60":11766.17,"sma_120":12697.62},{"date":"2026-09-10","open":11940,"high":11955,"low":11725,"close":11860,"volume":735,"rsi_14":58.76,"sma_20":11674.0,"sma_60":11705.42,"sma_120":12693.46},{"date":"2026-09-11","open":11730,"high":11820,"low":11675,"close":11720,"volume":2195,"rsi_14":53.03,"sma_20":11671.5,"sma_60":11646.33,"sma_120":12689.08},{"date":"2026-09-14","open":11455,"high":11585,"low":11400,"close":11400,"volume":595,"rsi_14":44.11,"sma_20":11623.5,"sma_60":11585.17,"sma_120":12683.83},{"date":"2026-09-15","open":11400,"high":11660,"low":11400,"close":11475,"volume":1895,"rsi_14":49.16,"sma_20":11602.5,"sma_60":11526.83,"sma_120":12684.83},{"date":"2026-09-16","open":11505,"high":11565,"low":11425,"close":11470,"volume":856,"rsi_14":45.41,"sma_20":11603.25,"sma_60":11475.5,"sma_120":12683.25},{"date":"2026-09-17","open":11590,"high":11590,"low":11400,"close":11400,"volume":908,"rsi_14":44.84,"sma_20":11589.25,"sma_60":11446.67,"sma_120":12680.25},{"date":"2026-09-18","open":11665,"high":11665,"low":11520,"close":11520,"volume":1643,"rsi_14":42.06,"sma_20":11599.75,"sma_60":11417.33,"sma_120":12680.21},{"date":"2026-09-21","open":11630,"high":11630,"low":11490,"close":11535,"volume":4098,"rsi_14":44.19,"sma_20":11599.75,"sma_60":11389.33,"sma_120":12680.04},{"date":"2026-09-22","open":11835,"high":11835,"low":11580,"close":11580,"volume":1409,"rsi_14":58.81,"sma_20":11590.25,"sma_60":11371.83,"sma_120":12684.0},{"date":"2026-09-23","open":11750,"high":11805,"low":11570,"close":11580,"volume":2602,"rsi_14":58.4,"sma_20":11593.0,"sma_60":11345.83,"sma_120":12691.54},{"date":"2026-09-28","open":11640,"high":11835,"low":11595,"close":11595,"volume":2831,"rsi_14":49.85,"sma_20":11586.5,"sma_60":11319.08,"sma_120":12691.67},{"date":"2026-09-29","open":11650,"high":11650,"low":11415,"close":11510,"volume":10677,"rsi_14":42.63,"sma_20":11577.5,"sma_60":11294.92,"sma_120":12695.75},{"date":"2026-09-30","open":11600,"high":11665,"low":11520,"close":11575,"volume":847,"rsi_14":54.58,"sma_20":11559.0,"sma_60":11282.92,"sma_120":12699.46},{"date":"2026-10-01","open":11545,"high":11720,"low":11470,"close":11720,"volume":1391,"rsi_14":43.64,"sma_20":11553.25,"sma_60":11270.0,"sma_120":12704.92},{"date":"2026-10-02","open":11720,"high":11985,"low":11720,"close":11945,"volume":1269,"rsi_14":53.21,"sma_20":11589.25,"sma_60":11264.5,"sma_120":12712.67},{"date":"2026-10-06","open":12105,"high":12385,"low":12105,"close":12345,"volume":3026,"rsi_14":69.72,"sma_20":11644.25,"sma_60":11274.5,"sma_120":12717.08},{"date":"2026-10-07","open":12350,"high":12350,"low":11990,"close":11990,"volume":12221,"rsi_14":68.21,"sma_20":11663.75,"sma_60":11287.67,"sma_120":12720.5},{"date":"2026-10-08","open":12050,"high":12190,"low":11880,"close":11880,"volume":4715,"rsi_14":62.24,"sma_20":11670.5,"sma_60":11301.92,"sma_120":12722.58},{"date":"2026-10-12","open":11915,"high":11925,"low":11335,"close":11355,"volume":3331,"rsi_14":47.36,"sma_20":11665.75,"sma_60":11294.83,"sma_120":12720.96},{"date":"2026-10-13","open":10790,"high":11155,"low":10580,"close":11100,"volume":2572,"rsi_14":43.64,"sma_20":11627.75,"sma_60":11297.17,"sma_120":12715.38},{"date":"2026-10-14","open":11185,"high":11470,"low":11185,"close":11305,"volume":1438,"rsi_14":45.6,"sma_20":11600.0,"sma_60":11308.0,"sma_120":12709.33},{"date":"2026-10-15","open":10710,"high":10710,"low":10200,"close":10260,"volume":17382,"rsi_14":31.65,"sma_20":11527.0,"sma_60":11288.08,"sma_120":12691.67},{"date":"2026-10-16","open":10465,"high":10685,"low":10320,"close":10570,"volume":1286,"rsi_14":36.5,"sma_20":11485.5,"sma_60":11285.08,"sma_120":12675.04},{"date":"2026-10-19","open":10215,"high":10905,"low":10215,"close":10905,"volume":7654,"rsi_14":41.72,"sma_20":11457.0,"sma_60":11295.5,"sma_120":12659.58},{"date":"2026-10-20","open":10880,"high":10880,"low":10495,"close":10495,"volume":1462,"rsi_14":37.7,"sma_20":11408.25,"sma_60":11295.0,"sma_120":12634.67},{"date":"2026-10-21","open":10550,"high":10710,"low":10460,"close":10575,"volume":1397,"rsi_14":39.53,"sma_20":11367.0,"sma_60":11288.92,"sma_120":12608.58},{"date":"2026-10-22","open":10490,"high":10570,"low":10090,"close":10090,"volume":2644,"rsi_14":34.8,"sma_20":11295.5,"sma_60":11266.33,"sma_120":12581.96},{"date":"2026-10-23","open":9542,"high":9850,"low":9478,"close":9850,"volume":1608,"rsi_14":31.22,"sma_20":11211.25,"sma_60":11252.92,"sma_120":12550.83}],"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 퓨처모빌리티액티브","phase":"above-fold","symbol_resolved":true}