{"status":"ok","report":{"price_analysis":{"current":8755.0,"change_1d":-0.6,"change_7d":-8.1,"change_30d":-14.5,"high_30d":10485.0,"low_30d":8530.0,"position_in_range":12.0,"support":8725.5,"resistance":10289.5},"summary":"TIGER 한중전기차(합성)(449680)은(는) KRX CSI 한·중 전기차 지수를 추종하는 ETF입니다, 순자산 105억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-358.32)가 시그널선(-297.41)을 하회합니다(데드크로스). 현재가가 SMA20(9546)과 SMA60(10304) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8812~10279 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.104575163398692,"macd":-358.31786527340046,"macd_signal":-297.40967229318346,"sma_20":9545.5,"sma_60":10304.2,"bb_upper":10278.840984808568,"bb_lower":8812.159015191432,"atr_14":242.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -27.00. 30일 누적: 외국인 0.00, 기관 316.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-27.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":52.0,"retail_net":-52.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":28.0,"retail_net":-28.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":298.0,"retail_net":-298.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":-51.0,"retail_net":51.0},"d7":{"foreign_net":0,"institution_net":-42.0,"retail_net":42.0},"d14":{"foreign_net":0,"institution_net":-11.0,"retail_net":11.0},"d30":{"foreign_net":0,"institution_net":316.0,"retail_net":-316.0}}},"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":29,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.1,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0562,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.06,"summary":"배당수익률 0.06%","metrics":[{"name":"배당수익률","value":0.06,"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":"2026-10-23T23:25:12.050858+00:00","sections":{"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KRX CSI 한·중 전기차 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.35,"aum":10500000000.0,"aum_display":"105억","dividend_yield":null,"tracking_error":0.38,"holdings":[{"ticker":"","name":"한중전기차 TRS(키움증권)","weight":null},{"ticker":"","name":"한중전기차 TRS(NH투자증권)","weight":null},{"ticker":"","name":"한중전기차 TRS(미래에셋증권)","weight":null},{"ticker":"","name":"한중전기차 TRS(KB증권)","weight":null},{"ticker":"","name":"한중전기차 TRS(메리츠증권)","weight":null},{"ticker":"","name":"한중전기차 TRS(삼성증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":8,"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":8755.0,"change_pct":-0.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-22","close":9649.7549},{"date":"2022-12-23","close":9419.8799},{"date":"2022-12-26","close":9624.7686},{"date":"2022-12-27","close":9644.7578},{"date":"2022-12-28","close":9309.9395},{"date":"2022-12-29","close":9279.9561},{"date":"2023-01-02","close":9314.9375},{"date":"2023-01-03","close":9439.8691},{"date":"2023-01-04","close":9319.9346},{"date":"2023-01-05","close":9424.877},{"date":"2023-01-06","close":9574.7959},{"date":"2023-01-09","close":9654.752},{"date":"2023-01-10","close":9789.6787},{"date":"2023-01-11","close":9784.6816},{"date":"2023-01-12","close":9984.5732},{"date":"2023-01-13","close":9989.5703},{"date":"2023-01-16","close":10024.5518},{"date":"2023-01-17","close":9834.6543},{"date":"2023-01-18","close":9869.6357},{"date":"2023-01-19","close":9794.6768},{"date":"2023-01-20","close":9849.6465},{"date":"2023-01-25","close":9999.5645},{"date":"2023-01-26","close":10254.4268},{"date":"2023-01-27","close":10334.3828},{"date":"2023-01-30","close":10494.2959},{"date":"2023-01-31","close":10504.291},{"date":"2023-02-01","close":10714.1768},{"date":"2023-02-02","close":10714.1768},{"date":"2023-02-03","close":10644.2148},{"date":"2023-02-06","close":10544.2686},{"date":"2023-02-07","close":10654.209},{"date":"2023-02-08","close":10729.168},{"date":"2023-02-09","close":10854.1006},{"date":"2023-02-10","close":10739.1631},{"date":"2023-02-13","close":10729.168},{"date":"2023-02-14","close":10734.166},{"date":"2023-02-15","close":10694.1875},{"date":"2023-02-16","close":10844.1055},{"date":"2023-02-17","close":10604.2363},{"date":"2023-02-20","close":10504.291},{"date":"2023-02-21","close":10544.2686},{"date":"2023-02-22","close":10444.3232},{"date":"2023-02-23","close":10434.3281},{"date":"2023-02-24","close":10319.3906},{"date":"2023-02-27","close":10329.3857},{"date":"2023-02-28","close":10404.3447},{"date":"2023-03-02","close":10534.2744},{"date":"2023-03-03","close":10594.2412},{"date":"2023-03-06","close":10774.1436},{"date":"2023-03-07","close":10819.1191},{"date":"2023-03-08","close":10744.1602},{"date":"2023-03-09","close":10644.2148},{"date":"2023-03-10","close":10539.2715},{"date":"2023-03-13","close":10534.2744},{"date":"2023-03-14","close":10384.3555},{"date":"2023-03-15","close":10529.2773},{"date":"2023-03-16","close":10569.2549},{"date":"2023-03-17","close":10354.3721},{"date":"2023-03-20","close":10234.4375},{"date":"2023-03-21","close":10334.3828},{"date":"2023-03-22","close":10619.2285},{"date":"2023-03-23","close":10604.2363},{"date":"2023-03-24","close":10624.2256},{"date":"2023-03-27","close":10634.2197},{"date":"2023-03-28","close":10639.2168},{"date":"2023-03-29","close":10729.168},{"date":"2023-03-30","close":10849.1035},{"date":"2023-03-31","close":10979.0322},{"date":"2023-04-03","close":11078.9785},{"date":"2023-04-04","close":10884.084},{"date":"2023-04-05","close":11118.9561},{"date":"2023-04-06","close":11009.0166},{"date":"2023-04-07","close":10969.0381},{"date":"2023-04-10","close":11473.7637},{"date":"2023-04-11","close":11713.6328},{"date":"2023-04-12","close":11443.7803},{"date":"2023-04-13","close":11343.834},{"date":"2023-04-14","close":11393.8066},{"date":"2023-04-17","close":11608.6904},{"date":"2023-04-18","close":11643.6709},{"date":"2023-04-19","close":11633.6768},{"date":"2023-04-20","close":11433.7852},{"date":"2023-04-21","close":11243.8887},{"date":"2023-04-24","close":11123.9541},{"date":"2023-04-25","close":10839.1084},{"date":"2023-04-26","close":11043.9971},{"date":"2023-04-27","close":11203.9102},{"date":"2023-04-28","close":11178.9238},{"date":"2023-05-02","close":11203.9102},{"date":"2023-05-03","close":11153.9375},{"date":"2023-05-04","close":11053.9922},{"date":"2023-05-08","close":10954.0459},{"date":"2023-05-09","close":10929.0596},{"date":"2023-05-10","close":10964.041},{"date":"2023-05-11","close":10949.0488},{"date":"2023-05-12","close":10889.0811},{"date":"2023-05-15","close":10949.0488},{"date":"2023-05-16","close":10949.0488},{"date":"2023-05-17","close":11053.9922},{"date":"2023-05-18","close":11015.0},{"date":"2023-05-19","close":10879.0869},{"date":"2023-05-22","close":10994.0244},{"date":"2023-05-23","close":11043.9971},{"date":"2023-05-24","close":11054.0},{"date":"2023-05-25","close":10949.0488},{"date":"2023-05-26","close":10809.125},{"date":"2023-05-30","close":10724.1709},{"date":"2023-05-31","close":10719.1738},{"date":"2023-06-01","close":10764.1494},{"date":"2023-06-02","close":10954.0459},{"date":"2023-06-05","close":10864.0947},{"date":"2023-06-07","close":10769.1465},{"date":"2023-06-08","close":10644.2148},{"date":"2023-06-09","close":10784.1387},{"date":"2023-06-12","close":10849.1035},{"date":"2023-06-13","close":10749.1572},{"date":"2023-06-14","close":10694.1875},{"date":"2023-06-15","close":10889.0811},{"date":"2023-06-16","close":11004.0186},{"date":"2023-06-19","close":10944.0518},{"date":"2023-06-20","close":10949.0488},{"date":"2023-06-21","close":10934.0566},{"date":"2023-06-22","close":10864.0947},{"date":"2023-06-23","close":10874.0898},{"date":"2023-06-26","close":10804.1279},{"date":"2023-06-27","close":10714.1768},{"date":"2023-06-28","close":10684.1924},{"date":"2023-06-29","close":10664.2041},{"date":"2023-06-30","close":10764.1494},{"date":"2023-07-03","close":10995.0},{"date":"2023-07-04","close":11000.0},{"date":"2023-07-05","close":11025.0},{"date":"2023-07-06","close":10945.0},{"date":"2023-07-07","close":10844.1055},{"date":"2023-07-10","close":10849.1035},{"date":"2023-07-11","close":11005.0},{"date":"2023-07-12","close":10885.0},{"date":"2023-07-13","close":10865.0},{"date":"2023-07-14","close":10889.0811},{"date":"2023-07-17","close":10799.1299},{"date":"2023-07-18","close":10890.0},{"date":"2023-07-19","close":10854.1006},{"date":"2023-07-20","close":10884.084},{"date":"2023-07-21","close":11048.9941},{"date":"2023-07-24","close":11078.9785},{"date":"2023-07-25","close":11569.0},{"date":"2023-07-26","close":11403.8018},{"date":"2023-07-27","close":10935.0},{"date":"2023-07-28","close":11123.9541},{"date":"2023-07-31","close":11304.0},{"date":"2023-08-01","close":11199.0},{"date":"2023-08-02","close":11104.0},{"date":"2023-08-03","close":11123.9541},{"date":"2023-08-04","close":11328.8428},{"date":"2023-08-07","close":11009.0166},{"date":"2023-08-08","close":10974.0352},{"date":"2023-08-09","close":11158.9346},{"date":"2023-08-10","close":11093.9697},{"date":"2023-08-11","close":11053.9922},{"date":"2023-08-14","close":10729.168},{"date":"2023-08-16","close":10539.2715},{"date":"2023-08-17","close":10539.2715},{"date":"2023-08-18","close":10459.3154},{"date":"2023-08-21","close":10444.3232},{"date":"2023-08-22","close":10494.2959},{"date":"2023-08-23","close":10344.3779},{"date":"2023-08-24","close":10294.4043},{"date":"2023-08-25","close":10314.3936},{"date":"2023-08-28","close":10394.3506},{"date":"2023-08-29","close":10509.2881},{"date":"2023-08-30","close":10554.2637},{"date":"2023-08-31","close":10434.3281},{"date":"2023-09-01","close":10364.3662},{"date":"2023-09-04","close":10359.3691},{"date":"2023-09-05","close":10339.3799},{"date":"2023-09-06","close":10324.3887},{"date":"2023-09-07","close":10134.4912},{"date":"2023-09-08","close":10004.5625},{"date":"2023-09-11","close":9929.6025},{"date":"2023-09-12","close":9864.6387},{"date":"2023-09-13","close":9769.6895},{"date":"2023-09-14","close":9764.6924},{"date":"2023-09-15","close":9754.6982},{"date":"2023-09-18","close":9819.6631},{"date":"2023-09-19","close":9689.7334},{"date":"2023-09-20","close":9649.7549},{"date":"2023-09-21","close":9604.7793},{"date":"2023-09-22","close":9599.7822},{"date":"2023-09-25","close":9464.8555},{"date":"2023-09-26","close":9424.877},{"date":"2023-09-27","close":9444.8662},{"date":"2023-10-04","close":9269.9619},{"date":"2023-10-05","close":9269.9619},{"date":"2023-10-06","close":9259.9668},{"date":"2023-10-10","close":9140.0322},{"date":"2023-10-11","close":9219.9883},{"date":"2023-10-12","close":9454.8613},{"date":"2023-10-13","close":9314.9375},{"date":"2023-10-16","close":9160.0215},{"date":"2023-10-17","close":9224.9863},{"date":"2023-10-18","close":9195.002},{"date":"2023-10-19","close":9025.0947},{"date":"2023-10-20","close":8840.1953},{"date":"2023-10-23","close":8735.252},{"date":"2023-10-24","close":8655.2959},{"date":"2023-10-25","close":8550.3525},{"date":"2023-10-26","close":8255.5127},{"date":"2023-10-27","close":8585.334},{"date":"2023-10-30","close":8635.3066},{"date":"2023-10-31","close":8425.4209},{"date":"2023-11-01","close":8410.4287},{"date":"2023-11-02","close":8505.377},{"date":"2023-11-03","close":8545.3555},{"date":"2023-11-06","close":9170.0156},{"date":"2023-11-07","close":8995.1113},{"date":"2023-11-08","close":8765.2354},{"date":"2023-11-09","close":8715.2627},{"date":"2023-11-10","close":8585.334},{"date":"2023-11-13","close":8540.3584},{"date":"2023-11-14","close":8670.2871},{"date":"2023-11-15","close":8760.2383},{"date":"2023-11-16","close":8720.2607},{"date":"2023-11-17","close":8590.3311},{"date":"2023-11-20","close":8715.2627},{"date":"2023-11-21","close":8805.2139},{"date":"2023-11-22","close":8650.2979},{"date":"2023-11-23","close":8730.2549},{"date":"2023-11-24","close":8645.3008},{"date":"2023-11-27","close":8515.3721},{"date":"2023-11-28","close":8505.377},{"date":"2023-11-29","close":8510.374},{"date":"2023-11-30","close":8515.3721},{"date":"2023-12-01","close":8485.3877},{"date":"2023-12-04","close":8430.418},{"date":"2023-12-05","close":8395.4365},{"date":"2023-12-06","close":8400.4346},{"date":"2023-12-07","close":8365.4531},{"date":"2023-12-08","close":8430.418},{"date":"2023-12-11","close":8395.4365},{"date":"2023-12-12","close":8475.3936},{"date":"2023-12-13","close":8280.499},{"date":"2023-12-14","close":8270.5049},{"date":"2023-12-15","close":8370.4502},{"date":"2023-12-18","close":8275.502},{"date":"2023-12-19","close":8315.4805},{"date":"2023-12-20","close":8390.4395},{"date":"2023-12-21","close":8365.4531},{"date":"2023-12-22","close":8410.4287},{"date":"2023-12-26","close":8365.4531},{"date":"2023-12-27","close":8335.4697},{"date":"2023-12-28","close":8645.3008},{"date":"2024-01-02","close":8530.3633},{"date":"2024-01-03","close":8345.4639},{"date":"2024-01-04","close":8275.502},{"date":"2024-01-05","close":8325.4746},{"date":"2024-01-08","close":8210.5371},{"date":"2024-01-09","close":8165.5615},{"date":"2024-01-10","close":8145.5728},{"date":"2024-01-11","close":8290.4941},{"date":"2024-01-12","close":8155.5674},{"date":"2024-01-15","close":8055.6216},{"date":"2024-01-16","close":8070.6133},{"date":"2024-01-17","close":7925.6919},{"date":"2024-01-18","close":7896.0},{"date":"2024-01-19","close":7795.7627},{"date":"2024-01-22","close":7690.8198},{"date":"2024-01-23","close":7645.8442},{"date":"2024-01-24","close":7560.8906},{"date":"2024-01-25","close":7680.8252},{"date":"2024-01-26","close":7715.8062},{"date":"2024-01-29","close":7665.8335},{"date":"2024-01-30","close":7455.9473},{"date":"2024-01-31","close":7530.9067},{"date":"2024-02-01","close":7600.8687},{"date":"2024-02-02","close":7740.7925},{"date":"2024-02-05","close":7790.7656},{"date":"2024-02-06","close":7825.7466},{"date":"2024-02-07","close":8035.6323},{"date":"2024-02-08","close":8205.54},{"date":"2024-02-13","close":8195.5459},{"date":"2024-02-14","close":8210.5371},{"date":"2024-02-15","close":8215.5342},{"date":"2024-02-16","close":8330.4717},{"date":"2024-02-19","close":8265.5078},{"date":"2024-02-20","close":8205.54},{"date":"2024-02-21","close":8410.4287},{"date":"2024-02-22","close":8305.4854},{"date":"2024-02-23","close":8305.4854},{"date":"2024-02-26","close":8270.5049},{"date":"2024-02-27","close":8220.5322},{"date":"2024-02-28","close":8315.4805},{"date":"2024-02-29","close":8445.4092},{"date":"2024-03-04","close":8590.3311},{"date":"2024-03-05","close":8460.4014},{"date":"2024-03-06","close":8440.4121},{"date":"2024-03-07","close":8460.4014},{"date":"2024-03-08","close":8455.4043},{"date":"2024-03-11","close":8660.293},{"date":"2024-03-12","close":8855.1865},{"date":"2024-03-13","close":8885.1709},{"date":"2024-03-14","close":8850.1895},{"date":"2024-03-15","close":8740.249},{"date":"2024-03-18","close":9065.0732},{"date":"2024-03-19","close":8965.127},{"date":"2024-03-20","close":8905.1602},{"date":"2024-03-21","close":8960.1299},{"date":"2024-03-22","close":8840.1953},{"date":"2024-03-25","close":8885.1709},{"date":"2024-03-26","close":8885.1709},{"date":"2024-03-27","close":8895.165},{"date":"2024-03-28","close":8810.2109},{"date":"2024-03-29","close":8730.2549},{"date":"2024-04-01","close":8850.1895},{"date":"2024-04-02","close":8740.249},{"date":"2024-04-03","close":8615.3174},{"date":"2024-04-04","close":8630.3096},{"date":"2024-04-05","close":8645.3008},{"date":"2024-04-08","close":8615.3174},{"date":"2024-04-09","close":8615.3174},{"date":"2024-04-11","close":8565.3447},{"date":"2024-04-12","close":8515.3721},{"date":"2024-04-15","close":8565.3447},{"date":"2024-04-16","close":8530.3633},{"date":"2024-04-17","close":8485.3877},{"date":"2024-04-18","close":8545.3555},{"date":"2024-04-19","close":8405.4316},{"date":"2024-04-22","close":8480.3906},{"date":"2024-04-23","close":8450.4072},{"date":"2024-04-24","close":8450.4072},{"date":"2024-04-25","close":8485.3877},{"date":"2024-04-26","close":8595.3281},{"date":"2024-04-29","close":8850.1895},{"date":"2024-04-30","close":8825.2031},{"date":"2024-05-02","close":8770.2334},{"date":"2024-05-03","close":8680.2822},{"date":"2024-05-07","close":8795.2197},{"date":"2024-05-08","close":8775.2305},{"date":"2024-05-09","close":8815.209},{"date":"2024-05-10","close":8740.249},{"date":"2024-05-13","close":8580.3359},{"date":"2024-05-14","close":8655.2959},{"date":"2024-05-16","close":8530.3633},{"date":"2024-05-17","close":8530.3633},{"date":"2024-05-20","close":8595.3281},{"date":"2024-05-21","close":8515.3721},{"date":"2024-05-22","close":8625.3115},{"date":"2024-05-23","close":8565.3447},{"date":"2024-05-24","close":8525.3662},{"date":"2024-05-27","close":8475.3936},{"date":"2024-05-28","close":8505.377},{"date":"2024-05-29","close":8410.4287},{"date":"2024-05-30","close":8415.4258},{"date":"2024-05-31","close":8425.4209},{"date":"2024-06-03","close":8535.3604},{"date":"2024-06-04","close":8530.3633},{"date":"2024-06-05","close":8700.2715},{"date":"2024-06-07","close":8585.334},{"date":"2024-06-10","close":8570.3418},{"date":"2024-06-11","close":8575.3389},{"date":"2024-06-12","close":8535.3604},{"date":"2024-06-13","close":8585.334},{"date":"2024-06-14","close":8440.4121},{"date":"2024-06-17","close":8645.3008},{"date":"2024-06-18","close":8545.3555},{"date":"2024-06-19","close":8635.3066},{"date":"2024-06-20","close":8560.3477},{"date":"2024-06-21","close":8475.3936},{"date":"2024-06-24","close":8340.4668},{"date":"2024-06-25","close":8305.4854},{"date":"2024-06-26","close":8335.4697},{"date":"2024-06-27","close":8295.4912},{"date":"2024-06-28","close":8220.5322},{"date":"2024-07-01","close":8095.5996},{"date":"2024-07-02","close":8095.5996},{"date":"2024-07-03","close":8200.543},{"date":"2024-07-04","close":8205.54},{"date":"2024-07-05","close":8140.5752},{"date":"2024-07-08","close":8135.5781},{"date":"2024-07-09","close":8045.627},{"date":"2024-07-10","close":8135.5781},{"date":"2024-07-11","close":8180.5537},{"date":"2024-07-12","close":8220.5322},{"date":"2024-07-15","close":8165.5615},{"date":"2024-07-16","close":8055.6216},{"date":"2024-07-17","close":8075.6108},{"date":"2024-07-18","close":8025.6377},{"date":"2024-07-19","close":8095.5996},{"date":"2024-07-22","close":7995.6543},{"date":"2024-07-23","close":7955.6758},{"date":"2024-07-24","close":7715.8062},{"date":"2024-07-25","close":7745.79},{"date":"2024-07-26","close":7725.8008},{"date":"2024-07-29","close":7665.8335},{"date":"2024-07-30","close":7665.8335},{"date":"2024-07-31","close":7670.8306},{"date":"2024-08-01","close":7680.8252},{"date":"2024-08-02","close":7540.9014},{"date":"2024-08-05","close":7176.0996},{"date":"2024-08-06","close":7356.002},{"date":"2024-08-07","close":7351.0044},{"date":"2024-08-08","close":7226.0723},{"date":"2024-08-09","close":7286.04},{"date":"2024-08-12","close":7271.0479},{"date":"2024-08-13","close":7246.0615},{"date":"2024-08-14","close":7241.0645},{"date":"2024-08-16","close":7390.9829},{"date":"2024-08-19","close":7226.0723},{"date":"2024-08-20","close":7241.0645},{"date":"2024-08-21","close":7261.0532},{"date":"2024-08-22","close":7301.0317},{"date":"2024-08-23","close":7276.0454},{"date":"2024-08-26","close":7365.9966},{"date":"2024-08-27","close":7306.0},{"date":"2024-08-28","close":7301.0317},{"date":"2024-08-29","close":7375.9907},{"date":"2024-08-30","close":7655.8389},{"date":"2024-09-02","close":7620.8579},{"date":"2024-09-03","close":7545.8984},{"date":"2024-09-04","close":7485.9312},{"date":"2024-09-05","close":7510.9175},{"date":"2024-09-06","close":7356.002},{"date":"2024-09-09","close":7326.0181},{"date":"2024-09-10","close":7256.0562},{"date":"2024-09-11","close":7440.9556},{"date":"2024-09-12","close":7515.915},{"date":"2024-09-13","close":7440.9556},{"date":"2024-09-19","close":7470.9395},{"date":"2024-09-20","close":7495.9258},{"date":"2024-09-23","close":7575.8823},{"date":"2024-09-24","close":7890.7109},{"date":"2024-09-25","close":8030.6353},{"date":"2024-09-26","close":8045.627},{"date":"2024-09-27","close":8515.3721},{"date":"2024-09-30","close":8810.2109},{"date":"2024-10-02","close":8980.1191},{"date":"2024-10-04","close":8885.1709},{"date":"2024-10-07","close":9130.0371},{"date":"2024-10-08","close":9195.002},{"date":"2024-10-10","close":9055.0781},{"date":"2024-10-11","close":8830.2002},{"date":"2024-10-14","close":8655.2959},{"date":"2024-10-15","close":8690.2764},{"date":"2024-10-16","close":8495.3828},{"date":"2024-10-17","close":8450.4072},{"date":"2024-10-18","close":8635.3066},{"date":"2024-10-21","close":8720.2607},{"date":"2024-10-22","close":8590.3311},{"date":"2024-10-23","close":8795.2197},{"date":"2024-10-24","close":8620.3145},{"date":"2024-10-25","close":8850.1895},{"date":"2024-10-28","close":8955.1328},{"date":"2024-10-29","close":8790.2227},{"date":"2024-10-30","close":8681.0},{"date":"2024-10-31","close":8630.3096},{"date":"2024-11-01","close":8665.29},{"date":"2024-11-04","close":8790.2227},{"date":"2024-11-05","close":8970.0},{"date":"2024-11-06","close":8845.1924},{"date":"2024-11-07","close":8745.2471},{"date":"2024-11-08","close":8825.2031},{"date":"2024-11-11","close":8910.1572},{"date":"2024-11-12","close":9020.0977},{"date":"2024-11-13","close":8975.1221},{"date":"2024-11-14","close":8820.2061},{"date":"2024-11-15","close":8465.3984},{"date":"2024-11-18","close":8450.4072},{"date":"2024-11-19","close":8575.3389},{"date":"2024-11-20","close":8690.2764},{"date":"2024-11-21","close":8780.2275},{"date":"2024-11-22","close":8700.2715},{"date":"2024-11-25","close":8810.2109},{"date":"2024-11-26","close":8620.3145},{"date":"2024-11-27","close":8495.3828},{"date":"2024-11-28","close":8495.3828},{"date":"2024-11-29","close":8575.3389},{"date":"2024-12-02","close":8630.3096},{"date":"2024-12-03","close":8560.3477},{"date":"2024-12-04","close":8525.3662},{"date":"2024-12-05","close":8415.4258},{"date":"2024-12-06","close":8565.3447},{"date":"2024-12-09","close":8430.418},{"date":"2024-12-10","close":8665.29},{"date":"2024-12-11","close":8610.3203},{"date":"2024-12-12","close":8685.2793},{"date":"2024-12-13","close":8605.3223},{"date":"2024-12-16","close":8520.3691},{"date":"2024-12-17","close":8430.418},{"date":"2024-12-18","close":8500.3799},{"date":"2024-12-19","close":8440.4121},{"date":"2024-12-20","close":8385.4424},{"date":"2024-12-23","close":8345.4639},{"date":"2024-12-24","close":8355.459},{"date":"2024-12-26","close":8350.4609},{"date":"2024-12-27","close":8385.4424},{"date":"2024-12-30","close":8330.4717},{"date":"2025-01-02","close":8135.5781},{"date":"2025-01-03","close":8205.54},{"date":"2025-01-06","close":8165.5615},{"date":"2025-01-07","close":8095.5996},{"date":"2025-01-08","close":8145.5728},{"date":"2025-01-09","close":8260.5098},{"date":"2025-01-10","close":8295.4912},{"date":"2025-01-13","close":8155.5674},{"date":"2025-01-14","close":8360.4561},{"date":"2025-01-15","close":8340.4668},{"date":"2025-01-16","close":8310.4834},{"date":"2025-01-17","close":8355.459},{"date":"2025-01-20","close":8515.3721},{"date":"2025-01-21","close":8520.3691},{"date":"2025-01-22","close":8330.4717},{"date":"2025-01-23","close":8320.4775},{"date":"2025-01-24","close":8295.4912},{"date":"2025-01-31","close":8225.5293},{"date":"2025-02-03","close":8090.6025},{"date":"2025-02-04","close":8045.627},{"date":"2025-02-05","close":8130.5806},{"date":"2025-02-06","close":8230.5264},{"date":"2025-02-07","close":8260.5098},{"date":"2025-02-10","close":8260.5098},{"date":"2025-02-11","close":8245.5186},{"date":"2025-02-12","close":8205.54},{"date":"2025-02-13","close":8500.3799},{"date":"2025-02-14","close":8540.3584},{"date":"2025-02-17","close":8525.3662},{"date":"2025-02-18","close":8560.3477},{"date":"2025-02-19","close":8770.2334},{"date":"2025-02-20","close":8720.2607},{"date":"2025-02-21","close":8975.1221},{"date":"2025-02-24","close":8970.124},{"date":"2025-02-25","close":8885.1709},{"date":"2025-02-26","close":8965.127},{"date":"2025-02-27","close":8965.127},{"date":"2025-02-28","close":8705.2686},{"date":"2025-03-04","close":8580.3359},{"date":"2025-03-05","close":8595.3281},{"date":"2025-03-06","close":8760.2383},{"date":"2025-03-07","close":8780.2275},{"date":"2025-03-10","close":8795.2197},{"date":"2025-03-11","close":8640.3037},{"date":"2025-03-12","close":8735.252},{"date":"2025-03-13","close":8785.2246},{"date":"2025-03-14","close":8735.252},{"date":"2025-03-17","close":8655.2959},{"date":"2025-03-18","close":8735.252},{"date":"2025-03-19","close":8830.2002},{"date":"2025-03-20","close":8985.1162},{"date":"2025-03-21","close":8790.2227},{"date":"2025-03-24","close":8790.2227},{"date":"2025-03-25","close":8750.2441},{"date":"2025-03-26","close":8820.2061},{"date":"2025-03-27","close":8780.2275},{"date":"2025-03-28","close":8660.293},{"date":"2025-03-31","close":8310.4834},{"date":"2025-04-01","close":8260.5098},{"date":"2025-04-02","close":8205.54},{"date":"2025-04-03","close":7995.6543},{"date":"2025-04-04","close":8030.6353},{"date":"2025-04-07","close":7380.9883},{"date":"2025-04-08","close":7380.9883},{"date":"2025-04-09","close":7370.9937},{"date":"2025-04-10","close":7610.8633},{"date":"2025-04-11","close":7580.8794},{"date":"2025-04-14","close":7615.8604},{"date":"2025-04-15","close":7645.8442},{"date":"2025-04-16","close":7435.9585},{"date":"2025-04-17","close":7485.9312},{"date":"2025-04-18","close":7515.915},{"date":"2025-04-21","close":7540.9014},{"date":"2025-04-22","close":7600.8687},{"date":"2025-04-23","close":7695.8169},{"date":"2025-04-24","close":7775.7734},{"date":"2025-04-25","close":7835.7412},{"date":"2025-04-28","close":7810.7544},{"date":"2025-04-29","close":7750.7871},{"date":"2025-04-30","close":7795.7627},{"date":"2025-05-02","close":7800.7603},{"date":"2025-05-07","close":7685.8223},{"date":"2025-05-08","close":7740.7925},{"date":"2025-05-09","close":7785.7681},{"date":"2025-05-12","close":7975.665},{"date":"2025-05-13","close":8000.6514},{"date":"2025-05-14","close":7960.6733},{"date":"2025-05-15","close":7855.73},{"date":"2025-05-16","close":7735.7954},{"date":"2025-05-19","close":7750.7871},{"date":"2025-05-20","close":7725.8008},{"date":"2025-05-21","close":7830.7437},{"date":"2025-05-22","close":7695.8169},{"date":"2025-05-23","close":7705.8115},{"date":"2025-05-26","close":7495.9258},{"date":"2025-05-27","close":7390.9829},{"date":"2025-05-28","close":7530.9067},{"date":"2025-05-29","close":7705.8115},{"date":"2025-05-30","close":7550.896},{"date":"2025-06-02","close":7470.9395},{"date":"2025-06-04","close":7530.9067},{"date":"2025-06-05","close":7625.855},{"date":"2025-06-09","close":7530.9067},{"date":"2025-06-10","close":7615.8604},{"date":"2025-06-11","close":7770.7764},{"date":"2025-06-12","close":7725.8008},{"date":"2025-06-13","close":7625.855},{"date":"2025-06-16","close":7565.8877},{"date":"2025-06-17","close":7610.8633},{"date":"2025-06-18","close":7695.8169},{"date":"2025-06-19","close":7665.8335},{"date":"2025-06-20","close":7700.8145},{"date":"2025-06-23","close":7595.8716},{"date":"2025-06-24","close":7790.7656},{"date":"2025-06-25","close":7885.7139},{"date":"2025-06-26","close":7830.7437},{"date":"2025-06-27","close":7730.7979},{"date":"2025-06-30","close":7795.7627},{"date":"2025-07-01","close":7840.7383},{"date":"2025-07-02","close":7915.6978},{"date":"2025-07-03","close":8135.5781},{"date":"2025-07-04","close":8220.5322},{"date":"2025-07-07","close":8010.646},{"date":"2025-07-08","close":8080.6079},{"date":"2025-07-09","close":8085.605},{"date":"2025-07-10","close":8130.5806},{"date":"2025-07-11","close":8260.5098},{"date":"2025-07-14","close":8285.4961},{"date":"2025-07-15","close":8240.5215},{"date":"2025-07-16","close":8185.5508},{"date":"2025-07-17","close":8155.5674},{"date":"2025-07-18","close":8265.5078},{"date":"2025-07-21","close":8340.4668},{"date":"2025-07-22","close":8475.3936},{"date":"2025-07-23","close":8600.3252},{"date":"2025-07-24","close":8630.3096},{"date":"2025-07-25","close":8685.2793},{"date":"2025-07-28","close":8710.2656},{"date":"2025-07-29","close":8700.2715},{"date":"2025-07-30","close":8745.2471},{"date":"2025-07-31","close":8430.418},{"date":"2025-08-01","close":8280.499},{"date":"2025-08-04","close":8285.4961},{"date":"2025-08-05","close":8370.4502},{"date":"2025-08-06","close":8390.4395},{"date":"2025-08-07","close":8385.4424},{"date":"2025-08-08","close":8410.4287},{"date":"2025-08-11","close":8590.3311},{"date":"2025-08-12","close":8565.3447},{"date":"2025-08-13","close":8655.2959},{"date":"2025-08-14","close":8720.2607},{"date":"2025-08-18","close":8690.2764},{"date":"2025-08-19","close":8730.2549},{"date":"2025-08-20","close":8735.252},{"date":"2025-08-21","close":8750.2441},{"date":"2025-08-22","close":8795.2197},{"date":"2025-08-25","close":8900.1621},{"date":"2025-08-26","close":8940.1406},{"date":"2025-08-27","close":8905.1602},{"date":"2025-08-28","close":8735.252},{"date":"2025-08-29","close":8940.1406},{"date":"2025-09-01","close":8965.127},{"date":"2025-09-02","close":8875.1758},{"date":"2025-09-03","close":8980.1191},{"date":"2025-09-04","close":8905.1602},{"date":"2025-09-05","close":9020.0977},{"date":"2025-09-08","close":9259.9668},{"date":"2025-09-09","close":9274.959},{"date":"2025-09-10","close":9150.0264},{"date":"2025-09-11","close":9180.0107},{"date":"2025-09-12","close":9269.9619},{"date":"2025-09-15","close":9424.877},{"date":"2025-09-16","close":9359.9121},{"date":"2025-09-17","close":9549.8096},{"date":"2025-09-18","close":9529.8203},{"date":"2025-09-19","close":9564.8008},{"date":"2025-09-22","close":9619.7715},{"date":"2025-09-23","close":9549.8096},{"date":"2025-09-24","close":9619.7715},{"date":"2025-09-25","close":9969.5811},{"date":"2025-09-26","close":9714.7197},{"date":"2025-09-29","close":9879.6299},{"date":"2025-09-30","close":10089.5156},{"date":"2025-10-01","close":10099.5107},{"date":"2025-10-02","close":10199.4561},{"date":"2025-10-10","close":10009.5596},{"date":"2025-10-13","close":9984.5732},{"date":"2025-10-14","close":9984.5732},{"date":"2025-10-15","close":10059.5322},{"date":"2025-10-16","close":10419.3369},{"date":"2025-10-17","close":10499.293},{"date":"2025-10-20","close":10594.2412},{"date":"2025-10-21","close":10784.1387},{"date":"2025-10-22","close":10944.0518},{"date":"2025-10-23","close":10829.1143},{"date":"2025-10-24","close":11208.9072},{"date":"2025-10-27","close":11273.8721},{"date":"2025-10-28","close":11498.75},{"date":"2025-10-29","close":11578.707},{"date":"2025-10-30","close":11568.7119},{"date":"2025-10-31","close":11533.7314},{"date":"2025-11-03","close":11443.7803},{"date":"2025-11-04","close":11263.8779},{"date":"2025-11-05","close":11163.9316},{"date":"2025-11-06","close":11343.834},{"date":"2025-11-07","close":11243.8887},{"date":"2025-11-10","close":11293.8613},{"date":"2025-11-11","close":11338.8369},{"date":"2025-11-12","close":11388.8096},{"date":"2025-11-13","close":11908.5273},{"date":"2025-11-14","close":11538.7285},{"date":"2025-11-17","close":11448.7773},{"date":"2025-11-18","close":11228.8965},{"date":"2025-11-19","close":11128.9512},{"date":"2025-11-20","close":11288.8643},{"date":"2025-11-21","close":10814.1221},{"date":"2025-11-24","close":10554.2637},{"date":"2025-11-25","close":10684.1924},{"date":"2025-11-26","close":10874.0898},{"date":"2025-11-27","close":10839.1084},{"date":"2025-11-28","close":10814.1221},{"date":"2025-12-01","close":11009.0166},{"date":"2025-12-02","close":10944.0518},{"date":"2025-12-03","close":10979.0322},{"date":"2025-12-04","close":11004.0186},{"date":"2025-12-05","close":11288.8643},{"date":"2025-12-08","close":11678.6523},{"date":"2025-12-09","close":11448.7773},{"date":"2025-12-10","close":11503.7471},{"date":"2025-12-11","close":11488.7559},{"date":"2025-12-12","close":11463.7695},{"date":"2025-12-15","close":11393.8066},{"date":"2025-12-16","close":10989.0273},{"date":"2025-12-17","close":11178.9238},{"date":"2025-12-18","close":10999.0215},{"date":"2025-12-19","close":10854.1006},{"date":"2025-12-22","close":10999.0215},{"date":"2025-12-23","close":11143.9434},{"date":"2025-12-24","close":11098.9678},{"date":"2025-12-26","close":11039.0},{"date":"2025-12-29","close":11025.0},{"date":"2025-12-30","close":10890.0},{"date":"2026-01-02","close":10970.0},{"date":"2026-01-05","close":11180.0},{"date":"2026-01-06","close":11290.0},{"date":"2026-01-07","close":11400.0},{"date":"2026-01-08","close":11290.0},{"date":"2026-01-09","close":11340.0},{"date":"2026-01-12","close":11660.0},{"date":"2026-01-13","close":12100.0},{"date":"2026-01-14","close":11920.0},{"date":"2026-01-15","close":12195.0},{"date":"2026-01-16","close":12025.0},{"date":"2026-01-19","close":12555.0},{"date":"2026-01-20","close":12660.0},{"date":"2026-01-21","close":12930.0},{"date":"2026-01-22","close":12900.0},{"date":"2026-01-23","close":12945.0},{"date":"2026-01-26","close":12860.0},{"date":"2026-01-27","close":12705.0},{"date":"2026-01-28","close":12735.0},{"date":"2026-01-29","close":12890.0},{"date":"2026-01-30","close":12720.0},{"date":"2026-02-02","close":12435.0},{"date":"2026-02-03","close":12500.0},{"date":"2026-02-04","close":12825.0},{"date":"2026-02-05","close":12825.0},{"date":"2026-02-06","close":12530.0},{"date":"2026-02-09","close":12660.0},{"date":"2026-02-10","close":12795.0},{"date":"2026-02-11","close":12915.0},{"date":"2026-02-12","close":12950.0},{"date":"2026-02-13","close":12875.0},{"date":"2026-02-19","close":13200.0},{"date":"2026-02-20","close":13075.0},{"date":"2026-02-23","close":13210.0},{"date":"2026-02-24","close":13405.0},{"date":"2026-02-25","close":13775.0},{"date":"2026-02-26","close":13995.0},{"date":"2026-02-27","close":14445.0},{"date":"2026-03-03","close":13480.0},{"date":"2026-03-04","close":12260.0},{"date":"2026-03-05","close":12835.0},{"date":"2026-03-06","close":13010.0},{"date":"2026-03-09","close":12580.0},{"date":"2026-03-10","close":13165.0},{"date":"2026-03-11","close":13245.0},{"date":"2026-03-12","close":13280.0},{"date":"2026-03-13","close":13025.0},{"date":"2026-03-16","close":12980.0},{"date":"2026-03-17","close":13225.0},{"date":"2026-03-18","close":13185.0},{"date":"2026-03-19","close":13180.0},{"date":"2026-03-20","close":13155.0},{"date":"2026-03-23","close":12630.0},{"date":"2026-03-24","close":12815.0},{"date":"2026-03-25","close":13075.0},{"date":"2026-03-26","close":12890.0},{"date":"2026-03-27","close":13085.0},{"date":"2026-03-30","close":13135.0},{"date":"2026-03-31","close":12850.0},{"date":"2026-04-01","close":12960.0},{"date":"2026-04-02","close":12990.0},{"date":"2026-04-03","close":12990.0},{"date":"2026-04-06","close":12870.0},{"date":"2026-04-07","close":12860.0},{"date":"2026-04-08","close":13310.0},{"date":"2026-04-09","close":13280.0},{"date":"2026-04-10","close":13310.0},{"date":"2026-04-13","close":13340.0},{"date":"2026-04-14","close":13565.0},{"date":"2026-04-15","close":13665.0},{"date":"2026-04-16","close":13875.0},{"date":"2026-04-17","close":14080.0},{"date":"2026-04-20","close":14155.0},{"date":"2026-04-21","close":14715.0},{"date":"2026-04-22","close":14720.0},{"date":"2026-04-23","close":14315.0},{"date":"2026-04-24","close":14510.0},{"date":"2026-04-27","close":14530.0},{"date":"2026-04-28","close":14685.0},{"date":"2026-04-29","close":15165.0},{"date":"2026-04-30","close":14900.0},{"date":"2026-05-04","close":15000.0},{"date":"2026-05-06","close":15240.0},{"date":"2026-05-07","close":15460.0},{"date":"2026-05-08","close":15410.0},{"date":"2026-05-11","close":15620.0},{"date":"2026-05-12","close":15130.0},{"date":"2026-05-13","close":15475.0},{"date":"2026-05-14","close":15260.0},{"date":"2026-05-15","close":15250.0},{"date":"2026-05-18","close":14835.0},{"date":"2026-05-19","close":14250.0},{"date":"2026-05-20","close":14055.0},{"date":"2026-05-21","close":14755.0},{"date":"2026-05-22","close":14880.0},{"date":"2026-05-26","close":14925.0},{"date":"2026-05-27","close":14840.0},{"date":"2026-05-28","close":14530.0},{"date":"2026-05-29","close":15235.0},{"date":"2026-06-01","close":15085.0},{"date":"2026-06-02","close":14930.0},{"date":"2026-06-04","close":14540.0},{"date":"2026-06-05","close":14370.0},{"date":"2026-06-08","close":13390.0},{"date":"2026-06-09","close":13415.0},{"date":"2026-06-10","close":13525.0},{"date":"2026-06-11","close":12975.0},{"date":"2026-06-12","close":13540.0},{"date":"2026-06-15","close":13910.0},{"date":"2026-06-16","close":14115.0},{"date":"2026-06-17","close":13850.0},{"date":"2026-06-18","close":13560.0},{"date":"2026-06-19","close":13410.0},{"date":"2026-06-22","close":13530.0},{"date":"2026-06-23","close":12535.0},{"date":"2026-06-24","close":12655.0},{"date":"2026-06-25","close":12710.0},{"date":"2026-06-26","close":11850.0},{"date":"2026-06-29","close":12405.0},{"date":"2026-06-30","close":12405.0},{"date":"2026-07-01","close":12370.0},{"date":"2026-07-02","close":12515.0},{"date":"2026-07-03","close":12330.0},{"date":"2026-07-06","close":12300.0},{"date":"2026-07-07","close":11815.0},{"date":"2026-07-08","close":11415.0},{"date":"2026-07-09","close":11190.0},{"date":"2026-07-10","close":11450.0},{"date":"2026-07-13","close":11315.0},{"date":"2026-07-14","close":10945.0},{"date":"2026-07-15","close":11350.0},{"date":"2026-07-16","close":11185.0},{"date":"2026-07-20","close":10695.0},{"date":"2026-07-21","close":10695.0},{"date":"2026-07-22","close":11140.0},{"date":"2026-07-23","close":11230.0},{"date":"2026-07-24","close":10935.0},{"date":"2026-07-27","close":10990.0},{"date":"2026-07-28","close":10515.0},{"date":"2026-07-29","close":10230.0},{"date":"2026-07-30","close":10475.0},{"date":"2026-07-31","close":10645.0},{"date":"2026-08-03","close":10685.0},{"date":"2026-08-04","close":10715.0},{"date":"2026-08-05","close":10985.0},{"date":"2026-08-06","close":10840.0},{"date":"2026-08-07","close":10815.0},{"date":"2026-08-10","close":11185.0},{"date":"2026-08-11","close":11180.0},{"date":"2026-08-12","close":11270.0},{"date":"2026-08-13","close":11280.0},{"date":"2026-08-14","close":11380.0},{"date":"2026-08-18","close":11250.0},{"date":"2026-08-19","close":10910.0},{"date":"2026-08-20","close":10900.0},{"date":"2026-08-21","close":10790.0},{"date":"2026-08-24","close":11200.0},{"date":"2026-08-25","close":11110.0},{"date":"2026-08-26","close":10865.0},{"date":"2026-08-27","close":11070.0},{"date":"2026-08-28","close":10970.0},{"date":"2026-08-31","close":10975.0},{"date":"2026-09-01","close":10985.0},{"date":"2026-09-02","close":10425.0},{"date":"2026-09-03","close":10500.0},{"date":"2026-09-04","close":10475.0},{"date":"2026-09-07","close":10455.0},{"date":"2026-09-08","close":10242.0},{"date":"2026-09-09","close":10310.0},{"date":"2026-09-10","close":10380.0},{"date":"2026-09-11","close":10125.0},{"date":"2026-09-14","close":10125.0},{"date":"2026-09-15","close":9995.0},{"date":"2026-09-16","close":9990.0},{"date":"2026-09-17","close":9990.0},{"date":"2026-09-18","close":10110.0},{"date":"2026-09-21","close":10005.0},{"date":"2026-09-22","close":9970.0},{"date":"2026-09-23","close":9805.0},{"date":"2026-09-28","close":9795.0},{"date":"2026-09-29","close":9585.0},{"date":"2026-09-30","close":9720.0},{"date":"2026-10-01","close":9760.0},{"date":"2026-10-02","close":9785.0},{"date":"2026-10-06","close":9925.0},{"date":"2026-10-07","close":9840.0},{"date":"2026-10-08","close":9800.0},{"date":"2026-10-12","close":9910.0},{"date":"2026-10-13","close":9615.0},{"date":"2026-10-14","close":9675.0},{"date":"2026-10-15","close":9215.0},{"date":"2026-10-16","close":9225.0},{"date":"2026-10-19","close":9525.0},{"date":"2026-10-20","close":9175.0},{"date":"2026-10-21","close":9025.0},{"date":"2026-10-22","close":8805.0},{"date":"2026-10-23","close":8560.0}],"chart_data":[{"date":"2024-10-23","open":8675,"high":8834,"low":8640,"close":8795,"volume":288},{"date":"2024-10-24","open":8795,"high":8795,"low":8610,"close":8620,"volume":130},{"date":"2024-10-25","open":8905,"high":8905,"low":8850,"close":8850,"volume":4},{"date":"2024-10-28","open":8970,"high":8970,"low":8855,"close":8955,"volume":41},{"date":"2024-10-29","open":8805,"high":8805,"low":8745,"close":8790,"volume":11},{"date":"2024-10-30","open":8821,"high":8821,"low":8681,"close":8681,"volume":7},{"date":"2024-10-31","open":8605,"high":8735,"low":8595,"close":8630,"volume":4009},{"date":"2024-11-01","open":8605,"high":8665,"low":8570,"close":8665,"volume":15},{"date":"2024-11-04","open":8635,"high":8790,"low":8635,"close":8790,"volume":49},{"date":"2024-11-05","open":8776,"high":8985,"low":8776,"close":8970,"volume":4},{"date":"2024-11-06","open":8940,"high":9040,"low":8845,"close":8845,"volume":44},{"date":"2024-11-07","open":8655,"high":8745,"low":8655,"close":8745,"volume":48},{"date":"2024-11-08","open":8904,"high":8904,"low":8825,"close":8825,"volume":1016},{"date":"2024-11-11","open":8816,"high":8910,"low":8731,"close":8910,"volume":1094},{"date":"2024-11-12","open":9020,"high":9185,"low":9020,"close":9020,"volume":1078},{"date":"2024-11-13","open":8975,"high":8975,"low":8736,"close":8975,"volume":638},{"date":"2024-11-14","open":8735,"high":8974,"low":8735,"close":8820,"volume":55},{"date":"2024-11-15","open":8914,"high":8914,"low":8465,"close":8465,"volume":32},{"date":"2024-11-18","open":8510,"high":8585,"low":8420,"close":8450,"volume":95},{"date":"2024-11-19","open":8465,"high":8575,"low":8440,"close":8575,"volume":13},{"date":"2024-11-20","open":8665,"high":8710,"low":8665,"close":8690,"volume":1165},{"date":"2024-11-21","open":8465,"high":8790,"low":8450,"close":8780,"volume":1146},{"date":"2024-11-22","open":8745,"high":8825,"low":8675,"close":8700,"volume":62},{"date":"2024-11-25","open":8665,"high":8810,"low":8605,"close":8810,"volume":75},{"date":"2024-11-26","open":8785,"high":8785,"low":8620,"close":8620,"volume":4},{"date":"2024-11-27","open":8575,"high":8575,"low":8485,"close":8495,"volume":36},{"date":"2024-11-28","open":8570,"high":8570,"low":8495,"close":8495,"volume":12},{"date":"2024-11-29","open":8460,"high":8575,"low":8350,"close":8575,"volume":862},{"date":"2024-12-02","open":8560,"high":8630,"low":8500,"close":8630,"volume":50},{"date":"2024-12-03","open":8625,"high":8625,"low":8520,"close":8560,"volume":11},{"date":"2024-12-04","open":8560,"high":8590,"low":8525,"close":8525,"volume":12},{"date":"2024-12-05","open":8435,"high":8435,"low":8375,"close":8415,"volume":23},{"date":"2024-12-06","open":8390,"high":8565,"low":8380,"close":8565,"volume":49},{"date":"2024-12-09","open":8565,"high":8565,"low":8430,"close":8430,"volume":189},{"date":"2024-12-10","open":8430,"high":8695,"low":8430,"close":8665,"volume":583},{"date":"2024-12-11","open":8705,"high":8705,"low":8610,"close":8610,"volume":3},{"date":"2024-12-12","open":8550,"high":8685,"low":8550,"close":8685,"volume":369},{"date":"2024-12-13","open":8635,"high":8635,"low":8605,"close":8605,"volume":258},{"date":"2024-12-16","open":8595,"high":8595,"low":8520,"close":8520,"volume":109},{"date":"2024-12-17","open":8385,"high":8445,"low":8350,"close":8430,"volume":265},{"date":"2024-12-18","open":8500,"high":8530,"low":8450,"close":8500,"volume":64},{"date":"2024-12-19","open":8495,"high":8495,"low":8440,"close":8440,"volume":31},{"date":"2024-12-20","open":8440,"high":8440,"low":8385,"close":8385,"volume":10},{"date":"2024-12-23","open":8310,"high":8360,"low":8310,"close":8345,"volume":187},{"date":"2024-12-24","open":8355,"high":8355,"low":8355,"close":8355,"volume":10},{"date":"2024-12-26","open":8330,"high":8350,"low":8330,"close":8350,"volume":223},{"date":"2024-12-27","open":8300,"high":8385,"low":8300,"close":8385,"volume":53},{"date":"2024-12-30","open":8345,"high":8400,"low":8330,"close":8330,"volume":25},{"date":"2025-01-02","open":8221,"high":8221,"low":8136,"close":8136,"volume":315},{"date":"2025-01-03","open":8136,"high":8221,"low":8136,"close":8206,"volume":307},{"date":"2025-01-06","open":8166,"high":8166,"low":8166,"close":8166,"volume":109},{"date":"2025-01-07","open":8196,"high":8196,"low":8091,"close":8096,"volume":694},{"date":"2025-01-08","open":8166,"high":8166,"low":8086,"close":8146,"volume":57},{"date":"2025-01-09","open":8131,"high":8261,"low":8126,"close":8261,"volume":128},{"date":"2025-01-10","open":8255,"high":8295,"low":8220,"close":8295,"volume":52},{"date":"2025-01-13","open":8236,"high":8256,"low":8156,"close":8156,"volume":119},{"date":"2025-01-14","open":8160,"high":8360,"low":8160,"close":8360,"volume":30},{"date":"2025-01-15","open":8410,"high":8410,"low":8340,"close":8340,"volume":63},{"date":"2025-01-16","open":8405,"high":8405,"low":8310,"close":8310,"volume":6},{"date":"2025-01-17","open":8320,"high":8355,"low":8250,"close":8355,"volume":373},{"date":"2025-01-20","open":8395,"high":8515,"low":8385,"close":8515,"volume":28},{"date":"2025-01-21","open":8520,"high":8520,"low":8520,"close":8520,"volume":1},{"date":"2025-01-22","open":8115,"high":8400,"low":8115,"close":8330,"volume":80},{"date":"2025-01-23","open":8275,"high":8320,"low":8265,"close":8320,"volume":6},{"date":"2025-01-24","open":8235,"high":8300,"low":8215,"close":8295,"volume":63},{"date":"2025-01-31","open":8221,"high":8246,"low":8221,"close":8226,"volume":4},{"date":"2025-02-03","open":8126,"high":8146,"low":8091,"close":8091,"volume":17},{"date":"2025-02-04","open":8131,"high":8136,"low":8036,"close":8046,"volume":331},{"date":"2025-02-05","open":8061,"high":8131,"low":8046,"close":8131,"volume":41},{"date":"2025-02-06","open":8036,"high":8231,"low":7996,"close":8231,"volume":270},{"date":"2025-02-07","open":8301,"high":8306,"low":8261,"close":8261,"volume":456},{"date":"2025-02-10","open":8286,"high":8356,"low":8256,"close":8261,"volume":19},{"date":"2025-02-11","open":8261,"high":8261,"low":8246,"close":8246,"volume":5},{"date":"2025-02-12","open":8246,"high":8271,"low":8166,"close":8206,"volume":84},{"date":"2025-02-13","open":8335,"high":8500,"low":8335,"close":8500,"volume":425},{"date":"2025-02-14","open":8465,"high":8550,"low":8465,"close":8540,"volume":37},{"date":"2025-02-17","open":8540,"high":8540,"low":8475,"close":8525,"volume":12},{"date":"2025-02-18","open":8555,"high":8580,"low":8510,"close":8560,"volume":79},{"date":"2025-02-19","open":8580,"high":8770,"low":8580,"close":8770,"volume":94},{"date":"2025-02-20","open":8765,"high":8765,"low":8720,"close":8720,"volume":141},{"date":"2025-02-21","open":8781,"high":8975,"low":8781,"close":8975,"volume":106},{"date":"2025-02-24","open":8791,"high":9035,"low":8791,"close":8970,"volume":866},{"date":"2025-02-25","open":8860,"high":8885,"low":8796,"close":8885,"volume":27},{"date":"2025-02-26","open":8860,"high":8985,"low":8860,"close":8965,"volume":3641},{"date":"2025-02-27","open":8950,"high":8965,"low":8950,"close":8965,"volume":84},{"date":"2025-02-28","open":8834,"high":8834,"low":8695,"close":8705,"volume":265},{"date":"2025-03-04","open":8725,"high":8790,"low":8580,"close":8580,"volume":120},{"date":"2025-03-05","open":8595,"high":8595,"low":8595,"close":8595,"volume":7},{"date":"2025-03-06","open":8675,"high":8780,"low":8600,"close":8760,"volume":235},{"date":"2025-03-07","open":8790,"high":8790,"low":8740,"close":8780,"volume":32},{"date":"2025-03-10","open":8805,"high":8805,"low":8750,"close":8795,"volume":230},{"date":"2025-03-11","open":8755,"high":8755,"low":8640,"close":8640,"volume":350},{"date":"2025-03-12","open":8710,"high":8815,"low":8710,"close":8735,"volume":137},{"date":"2025-03-13","open":8785,"high":8785,"low":8785,"close":8785,"volume":1},{"date":"2025-03-14","open":8700,"high":8735,"low":8700,"close":8735,"volume":101},{"date":"2025-03-17","open":8750,"high":8844,"low":8655,"close":8655,"volume":116},{"date":"2025-03-18","open":8680,"high":8760,"low":8680,"close":8735,"volume":176},{"date":"2025-03-19","open":8810,"high":8839,"low":8810,"close":8830,"volume":1638},{"date":"2025-03-20","open":8920,"high":8985,"low":8920,"close":8985,"volume":4},{"date":"2025-03-21","open":8909,"high":8919,"low":8790,"close":8790,"volume":3},{"date":"2025-03-24","open":8670,"high":8790,"low":8670,"close":8790,"volume":4},{"date":"2025-03-25","open":8879,"high":8879,"low":8750,"close":8750,"volume":28},{"date":"2025-03-26","open":8839,"high":8864,"low":8820,"close":8820,"volume":55},{"date":"2025-03-27","open":8844,"high":8844,"low":8760,"close":8780,"volume":113},{"date":"2025-03-28","open":8725,"high":8725,"low":8645,"close":8660,"volume":76},{"date":"2025-03-31","open":8515,"high":8515,"low":8310,"close":8310,"volume":59},{"date":"2025-04-01","open":8416,"high":8416,"low":8261,"close":8261,"volume":250},{"date":"2025-04-02","open":8261,"high":8261,"low":8206,"close":8206,"volume":122},{"date":"2025-04-03","open":7996,"high":7996,"low":7996,"close":7996,"volume":31},{"date":"2025-04-04","open":8116,"high":8116,"low":8031,"close":8031,"volume":41},{"date":"2025-04-07","open":7866,"high":7951,"low":7381,"close":7381,"volume":265},{"date":"2025-04-08","open":7456,"high":7456,"low":7381,"close":7381,"volume":16},{"date":"2025-04-09","open":7531,"high":7531,"low":7371,"close":7371,"volume":207},{"date":"2025-04-10","open":7401,"high":7611,"low":7401,"close":7611,"volume":3008},{"date":"2025-04-11","open":7501,"high":7581,"low":7496,"close":7581,"volume":114},{"date":"2025-04-14","open":7681,"high":7681,"low":7581,"close":7616,"volume":2048},{"date":"2025-04-15","open":7646,"high":7646,"low":7646,"close":7646,"volume":100},{"date":"2025-04-16","open":7656,"high":7691,"low":7436,"close":7436,"volume":129},{"date":"2025-04-17","open":7531,"high":7531,"low":7486,"close":7486,"volume":9},{"date":"2025-04-18","open":7516,"high":7516,"low":7486,"close":7516,"volume":368},{"date":"2025-04-21","open":7571,"high":7571,"low":7541,"close":7541,"volume":3},{"date":"2025-04-22","open":7621,"high":7621,"low":7601,"close":7601,"volume":8},{"date":"2025-04-23","open":7661,"high":7696,"low":7661,"close":7696,"volume":4013},{"date":"2025-04-24","open":7776,"high":7776,"low":7776,"close":7776,"volume":0},{"date":"2025-04-25","open":7856,"high":7856,"low":7836,"close":7836,"volume":103},{"date":"2025-04-28","open":7921,"high":7921,"low":7811,"close":7811,"volume":8},{"date":"2025-04-29","open":7746,"high":7831,"low":7746,"close":7751,"volume":15751},{"date":"2025-04-30","open":7826,"high":7826,"low":7796,"close":7796,"volume":4},{"date":"2025-05-02","open":7801,"high":7801,"low":7801,"close":7801,"volume":1},{"date":"2025-05-07","open":7411,"high":7711,"low":7411,"close":7686,"volume":597},{"date":"2025-05-08","open":7746,"high":7746,"low":7741,"close":7741,"volume":4},{"date":"2025-05-09","open":7811,"high":7811,"low":7786,"close":7786,"volume":8},{"date":"2025-05-12","open":7821,"high":7976,"low":7806,"close":7976,"volume":121},{"date":"2025-05-13","open":8031,"high":8031,"low":7951,"close":8001,"volume":22},{"date":"2025-05-14","open":7966,"high":7966,"low":7961,"close":7961,"volume":3},{"date":"2025-05-15","open":7981,"high":8016,"low":7856,"close":7856,"volume":125},{"date":"2025-05-16","open":7831,"high":7831,"low":7736,"close":7736,"volume":42},{"date":"2025-05-19","open":7801,"high":7801,"low":7751,"close":7751,"volume":48},{"date":"2025-05-20","open":7716,"high":7726,"low":7651,"close":7726,"volume":78},{"date":"2025-05-21","open":7731,"high":7831,"low":7731,"close":7831,"volume":504},{"date":"2025-05-22","open":7721,"high":7721,"low":7621,"close":7696,"volume":61},{"date":"2025-05-23","open":7716,"high":7716,"low":7706,"close":7706,"volume":42},{"date":"2025-05-26","open":7671,"high":7731,"low":7496,"close":7496,"volume":269},{"date":"2025-05-27","open":7471,"high":7481,"low":7391,"close":7391,"volume":314},{"date":"2025-05-28","open":7446,"high":7601,"low":7446,"close":7531,"volume":220},{"date":"2025-05-29","open":7601,"high":7706,"low":7601,"close":7706,"volume":15},{"date":"2025-05-30","open":7711,"high":7711,"low":7551,"close":7551,"volume":26},{"date":"2025-06-02","open":7531,"high":7531,"low":7441,"close":7471,"volume":75},{"date":"2025-06-04","open":7566,"high":7616,"low":7531,"close":7531,"volume":116},{"date":"2025-06-05","open":7676,"high":7681,"low":7626,"close":7626,"volume":10},{"date":"2025-06-09","open":7626,"high":7651,"low":7531,"close":7531,"volume":49},{"date":"2025-06-10","open":7551,"high":7631,"low":7551,"close":7616,"volume":373},{"date":"2025-06-11","open":7631,"high":7771,"low":7631,"close":7771,"volume":1276},{"date":"2025-06-12","open":7771,"high":7771,"low":7726,"close":7726,"volume":33},{"date":"2025-06-13","open":7691,"high":7691,"low":7626,"close":7626,"volume":6},{"date":"2025-06-16","open":7576,"high":7591,"low":7566,"close":7566,"volume":305},{"date":"2025-06-17","open":7611,"high":7616,"low":7611,"close":7611,"volume":3},{"date":"2025-06-18","open":7646,"high":7696,"low":7646,"close":7696,"volume":13},{"date":"2025-06-19","open":7661,"high":7671,"low":7661,"close":7666,"volume":3},{"date":"2025-06-20","open":7661,"high":7701,"low":7661,"close":7701,"volume":9},{"date":"2025-06-23","open":7556,"high":7596,"low":7541,"close":7596,"volume":1520},{"date":"2025-06-24","open":7676,"high":7791,"low":7676,"close":7791,"volume":6},{"date":"2025-06-25","open":7776,"high":7886,"low":7776,"close":7886,"volume":22},{"date":"2025-06-26","open":7846,"high":7926,"low":7831,"close":7831,"volume":218},{"date":"2025-06-27","open":7576,"high":7821,"low":7576,"close":7731,"volume":518},{"date":"2025-06-30","open":7811,"high":7816,"low":7796,"close":7796,"volume":14},{"date":"2025-07-01","open":7836,"high":7841,"low":7831,"close":7841,"volume":232},{"date":"2025-07-02","open":7891,"high":7916,"low":7891,"close":7916,"volume":15},{"date":"2025-07-03","open":7906,"high":8136,"low":7906,"close":8136,"volume":436},{"date":"2025-07-04","open":8196,"high":8226,"low":8151,"close":8221,"volume":132},{"date":"2025-07-07","open":8121,"high":8146,"low":8011,"close":8011,"volume":189},{"date":"2025-07-08","open":8056,"high":8106,"low":8046,"close":8081,"volume":72},{"date":"2025-07-09","open":8106,"high":8111,"low":8066,"close":8086,"volume":19},{"date":"2025-07-10","open":8141,"high":8141,"low":8131,"close":8131,"volume":3},{"date":"2025-07-11","open":8206,"high":8276,"low":8206,"close":8261,"volume":177},{"date":"2025-07-14","open":8235,"high":8285,"low":8230,"close":8285,"volume":67},{"date":"2025-07-15","open":8266,"high":8266,"low":8241,"close":8241,"volume":3},{"date":"2025-07-16","open":8111,"high":8201,"low":8111,"close":8186,"volume":133},{"date":"2025-07-17","open":8136,"high":8156,"low":8136,"close":8156,"volume":24},{"date":"2025-07-18","open":8326,"high":8361,"low":8266,"close":8266,"volume":59},{"date":"2025-07-21","open":8305,"high":8415,"low":8265,"close":8340,"volume":25550},{"date":"2025-07-22","open":8455,"high":8520,"low":8445,"close":8475,"volume":326},{"date":"2025-07-23","open":8560,"high":8600,"low":8550,"close":8600,"volume":133},{"date":"2025-07-24","open":8635,"high":8645,"low":8560,"close":8630,"volume":87},{"date":"2025-07-25","open":8680,"high":8705,"low":8680,"close":8685,"volume":222},{"date":"2025-07-28","open":8695,"high":8735,"low":8675,"close":8710,"volume":532},{"date":"2025-07-29","open":8645,"high":8705,"low":8645,"close":8700,"volume":236},{"date":"2025-07-30","open":8780,"high":8780,"low":8685,"close":8745,"volume":218},{"date":"2025-07-31","open":8705,"high":8705,"low":8430,"close":8430,"volume":115},{"date":"2025-08-01","open":8430,"high":8430,"low":8256,"close":8280,"volume":184},{"date":"2025-08-04","open":8230,"high":8285,"low":8196,"close":8285,"volume":608},{"date":"2025-08-05","open":8435,"high":8440,"low":8335,"close":8370,"volume":300},{"date":"2025-08-06","open":8490,"high":8490,"low":8390,"close":8390,"volume":228},{"date":"2025-08-07","open":8550,"high":8550,"low":8385,"close":8385,"volume":122},{"date":"2025-08-08","open":8405,"high":8410,"low":8400,"close":8410,"volume":15},{"date":"2025-08-11","open":8510,"high":8590,"low":8490,"close":8590,"volume":212},{"date":"2025-08-12","open":8620,"high":8620,"low":8557,"close":8565,"volume":30},{"date":"2025-08-13","open":8570,"high":8655,"low":8570,"close":8655,"volume":66},{"date":"2025-08-14","open":8655,"high":8720,"low":8635,"close":8720,"volume":262},{"date":"2025-08-18","open":8725,"high":8725,"low":8655,"close":8690,"volume":55},{"date":"2025-08-19","open":8695,"high":8735,"low":8695,"close":8730,"volume":1150},{"date":"2025-08-20","open":8615,"high":8750,"low":8610,"close":8735,"volume":113},{"date":"2025-08-21","open":8834,"high":8834,"low":8750,"close":8750,"volume":43},{"date":"2025-08-22","open":8755,"high":8795,"low":8715,"close":8795,"volume":15},{"date":"2025-08-25","open":8835,"high":8910,"low":8806,"close":8900,"volume":199},{"date":"2025-08-26","open":8945,"high":8950,"low":8870,"close":8940,"volume":117},{"date":"2025-08-27","open":8900,"high":8915,"low":8835,"close":8905,"volume":21},{"date":"2025-08-28","open":8690,"high":8800,"low":8690,"close":8735,"volume":90},{"date":"2025-08-29","open":8736,"high":8955,"low":8716,"close":8940,"volume":270},{"date":"2025-09-01","open":9015,"high":9015,"low":8940,"close":8965,"volume":3016},{"date":"2025-09-02","open":8965,"high":8965,"low":8821,"close":8875,"volume":521},{"date":"2025-09-03","open":8751,"high":8980,"low":8751,"close":8980,"volume":1844},{"date":"2025-09-04","open":8950,"high":9035,"low":8905,"close":8905,"volume":2215},{"date":"2025-09-05","open":8905,"high":9075,"low":8905,"close":9020,"volume":216},{"date":"2025-09-08","open":9135,"high":9300,"low":9135,"close":9260,"volume":206},{"date":"2025-09-09","open":9265,"high":9280,"low":9265,"close":9275,"volume":14},{"date":"2025-09-10","open":9150,"high":9225,"low":9100,"close":9150,"volume":67},{"date":"2025-09-11","open":9185,"high":9185,"low":9135,"close":9180,"volume":1337},{"date":"2025-09-12","open":9135,"high":9325,"low":9135,"close":9270,"volume":463},{"date":"2025-09-15","open":9305,"high":9602,"low":9290,"close":9425,"volume":5221},{"date":"2025-09-16","open":9425,"high":9480,"low":9350,"close":9360,"volume":158},{"date":"2025-09-17","open":9360,"high":9625,"low":9360,"close":9550,"volume":1913},{"date":"2025-09-18","open":9630,"high":9695,"low":9530,"close":9530,"volume":98},{"date":"2025-09-19","open":9540,"high":9625,"low":9530,"close":9565,"volume":192},{"date":"2025-09-22","open":9600,"high":9690,"low":9535,"close":9620,"volume":261},{"date":"2025-09-23","open":9635,"high":9645,"low":9550,"close":9550,"volume":229},{"date":"2025-09-24","open":9635,"high":9670,"low":9565,"close":9620,"volume":393},{"date":"2025-09-25","open":9690,"high":9975,"low":9690,"close":9970,"volume":418},{"date":"2025-09-26","open":9970,"high":9970,"low":9715,"close":9715,"volume":1774},{"date":"2025-09-29","open":9570,"high":9880,"low":9570,"close":9880,"volume":792},{"date":"2025-09-30","open":9880,"high":10090,"low":9880,"close":10090,"volume":413},{"date":"2025-10-01","open":9915,"high":10115,"low":9915,"close":10100,"volume":578},{"date":"2025-10-02","open":10194,"high":10199,"low":10099,"close":10199,"volume":244},{"date":"2025-10-10","open":10200,"high":10360,"low":9915,"close":10010,"volume":1750},{"date":"2025-10-13","open":9840,"high":10060,"low":9780,"close":9985,"volume":1470},{"date":"2025-10-14","open":9995,"high":10290,"low":9985,"close":9985,"volume":852},{"date":"2025-10-15","open":9885,"high":10060,"low":9885,"close":10060,"volume":1579},{"date":"2025-10-16","open":10209,"high":10439,"low":10209,"close":10419,"volume":2993},{"date":"2025-10-17","open":10419,"high":10674,"low":10419,"close":10499,"volume":3907},{"date":"2025-10-20","open":10499,"high":10654,"low":10499,"close":10594,"volume":89},{"date":"2025-10-21","open":10599,"high":10929,"low":10599,"close":10784,"volume":1745},{"date":"2025-10-22","open":10939,"high":10944,"low":10869,"close":10944,"volume":275},{"date":"2025-10-23","open":10944,"high":10944,"low":10794,"close":10829,"volume":600},{"date":"2025-10-24","open":10760,"high":11219,"low":10760,"close":11209,"volume":302},{"date":"2025-10-27","open":11119,"high":11374,"low":11119,"close":11274,"volume":394},{"date":"2025-10-28","open":11249,"high":11499,"low":11214,"close":11499,"volume":2080},{"date":"2025-10-29","open":11254,"high":11609,"low":11254,"close":11579,"volume":1522},{"date":"2025-10-30","open":11579,"high":11784,"low":11564,"close":11569,"volume":446},{"date":"2025-10-31","open":11619,"high":11709,"low":11534,"close":11534,"volume":400},{"date":"2025-11-03","open":11414,"high":11494,"low":11269,"close":11444,"volume":3374,"rsi_14":87.24,"sma_20":10730.65,"sma_60":9596.38,"sma_120":8770.15},{"date":"2025-11-04","open":11444,"high":11486,"low":11264,"close":11264,"volume":19,"rsi_14":79.17,"sma_20":10789.35,"sma_60":9646.02,"sma_120":8799.51},{"date":"2025-11-05","open":11419,"high":11419,"low":10860,"close":11164,"volume":3502,"rsi_14":70.62,"sma_20":10842.55,"sma_60":9692.57,"sma_120":8827.66},{"date":"2025-11-06","open":11164,"high":11344,"low":11164,"close":11344,"volume":133,"rsi_14":72.16,"sma_20":10899.75,"sma_60":9741.78,"sma_120":8855.73},{"date":"2025-11-07","open":11524,"high":11524,"low":11189,"close":11244,"volume":47,"rsi_14":67.0,"sma_20":10961.45,"sma_60":9789.42,"sma_120":8882.75},{"date":"2025-11-10","open":11454,"high":11489,"low":11289,"close":11294,"volume":79,"rsi_14":64.39,"sma_20":11026.9,"sma_60":9837.47,"sma_120":8910.52},{"date":"2025-11-11","open":11469,"high":11574,"low":11339,"close":11339,"volume":1362,"rsi_14":61.91,"sma_20":11094.6,"sma_60":9883.27,"sma_120":8939.55},{"date":"2025-11-12","open":11524,"high":11524,"low":11369,"close":11389,"volume":510,"rsi_14":67.59,"sma_20":11161.05,"sma_60":9930.32,"sma_120":8969.99},{"date":"2025-11-13","open":11579,"high":11934,"low":11489,"close":11909,"volume":2154,"rsi_14":70.23,"sma_20":11235.5,"sma_60":9984.53,"sma_120":9004.64},{"date":"2025-11-14","open":12044,"high":12044,"low":11539,"close":11539,"volume":639,"rsi_14":56.51,"sma_20":11287.45,"sma_60":10031.5,"sma_120":9036.42},{"date":"2025-11-17","open":11619,"high":11619,"low":11419,"close":11449,"volume":500,"rsi_14":48.68,"sma_20":11330.15,"sma_60":10077.47,"sma_120":9066.57},{"date":"2025-11-18","open":11659,"high":11659,"low":11129,"close":11229,"volume":249,"rsi_14":41.42,"sma_20":11352.35,"sma_60":10119.1,"sma_120":9096.01},{"date":"2025-11-19","open":11229,"high":11229,"low":11049,"close":11129,"volume":656,"rsi_14":39.67,"sma_20":11361.55,"sma_60":10158.98,"sma_120":9124.53},{"date":"2025-11-20","open":11354,"high":11354,"low":11289,"close":11289,"volume":106,"rsi_14":44.57,"sma_20":11384.5,"sma_60":10201.28,"sma_120":9156.14},{"date":"2025-11-21","open":11273,"high":11273,"low":10814,"close":10814,"volume":41,"rsi_14":38.08,"sma_20":11364.8,"sma_60":10234.93,"sma_120":9184.67},{"date":"2025-11-24","open":10814,"high":10814,"low":10554,"close":10554,"volume":31,"rsi_14":36.96,"sma_20":11328.85,"sma_60":10262.52,"sma_120":9209.88},{"date":"2025-11-25","open":10554,"high":10689,"low":10554,"close":10684,"volume":224,"rsi_14":41.29,"sma_20":11288.15,"sma_60":10291.6,"sma_120":9234.7},{"date":"2025-11-26","open":10789,"high":10874,"low":10764,"close":10874,"volume":2769,"rsi_14":41.5,"sma_20":11252.95,"sma_60":10324.43,"sma_120":9262.4},{"date":"2025-11-27","open":10914,"high":10914,"low":10839,"close":10839,"volume":230,"rsi_14":42.58,"sma_20":11216.75,"sma_60":10359.58,"sma_120":9290.52},{"date":"2025-11-28","open":10944,"high":10944,"low":10814,"close":10814,"volume":33,"rsi_14":41.1,"sma_20":11181.05,"sma_60":10390.92,"sma_120":9317.92},{"date":"2025-12-01","open":10849,"high":11059,"low":10849,"close":11009,"volume":109,"rsi_14":44.24,"sma_20":11159.6,"sma_60":10425.08,"sma_120":9346.17},{"date":"2025-12-02","open":11084,"high":11084,"low":10944,"close":10944,"volume":113,"rsi_14":42.24,"sma_20":11143.9,"sma_60":10459.67,"sma_120":9374.66},{"date":"2025-12-03","open":10969,"high":11079,"low":10969,"close":10979,"volume":326,"rsi_14":30.29,"sma_20":11134.95,"sma_60":10493.08,"sma_120":9402.73},{"date":"2025-12-04","open":11004,"high":11004,"low":11004,"close":11004,"volume":189,"rsi_14":36.77,"sma_20":11118.25,"sma_60":10528.17,"sma_120":9429.73},{"date":"2025-12-05","open":11304,"high":11304,"low":11204,"close":11289,"volume":115,"rsi_14":46.49,"sma_20":11120.8,"sma_60":10566.08,"sma_120":9459.47},{"date":"2025-12-08","open":11334,"high":11684,"low":11334,"close":11679,"volume":698,"rsi_14":59.64,"sma_20":11140.35,"sma_60":10606.5,"sma_120":9493.29},{"date":"2025-12-09","open":11679,"high":11679,"low":11444,"close":11449,"volume":240,"rsi_14":56.54,"sma_20":11146.15,"sma_60":10642.83,"sma_120":9525.7},{"date":"2025-12-10","open":11449,"high":11559,"low":11449,"close":11504,"volume":83,"rsi_14":54.63,"sma_20":11152.2,"sma_60":10682.17,"sma_120":9558.19},{"date":"2025-12-11","open":11419,"high":11629,"low":11404,"close":11489,"volume":86,"rsi_14":67.62,"sma_20":11131.5,"sma_60":10720.75,"sma_120":9589.85},{"date":"2025-12-12","open":11514,"high":11514,"low":11464,"close":11464,"volume":10,"rsi_14":76.99,"sma_20":11128.05,"sma_60":10757.42,"sma_120":9621.55},{"date":"2025-12-15","open":11464,"high":11544,"low":11304,"close":11394,"volume":16,"rsi_14":71.87,"sma_20":11125.6,"sma_60":10790.33,"sma_120":9652.38},{"date":"2025-12-16","open":11294,"high":11294,"low":10989,"close":10989,"volume":16,"rsi_14":53.24,"sma_20":11113.9,"sma_60":10817.58,"sma_120":9680.7},{"date":"2025-12-17","open":11199,"high":11199,"low":11104,"close":11179,"volume":3,"rsi_14":58.46,"sma_20":11116.7,"sma_60":10844.83,"sma_120":9708.98},{"date":"2025-12-18","open":10994,"high":10999,"low":10994,"close":10999,"volume":2,"rsi_14":54.27,"sma_20":11102.5,"sma_60":10869.42,"sma_120":9734.98},{"date":"2025-12-19","open":10769,"high":10854,"low":10769,"close":10854,"volume":201,"rsi_14":46.34,"sma_20":11104.75,"sma_60":10891.0,"sma_120":9760.22},{"date":"2025-12-22","open":11034,"high":11109,"low":10989,"close":10999,"volume":125,"rsi_14":51.25,"sma_20":11127.25,"sma_60":10914.08,"sma_120":9787.5},{"date":"2025-12-23","open":11004,"high":11144,"low":11004,"close":11144,"volume":164,"rsi_14":53.58,"sma_20":11150.5,"sma_60":10940.75,"sma_120":9815.45},{"date":"2025-12-24","open":11269,"high":11269,"low":11054,"close":11099,"volume":342,"rsi_14":52.04,"sma_20":11162.0,"sma_60":10965.5,"sma_120":9842.65},{"date":"2025-12-26","open":11114,"high":11114,"low":11039,"close":11039,"volume":929,"rsi_14":44.05,"sma_20":11172.0,"sma_60":10983.42,"sma_120":9868.73},{"date":"2025-12-29","open":11045,"high":11100,"low":11025,"close":11025,"volume":23,"rsi_14":30.92,"sma_20":11182.25,"sma_60":11005.25,"sma_120":9892.8},{"date":"2025-12-30","open":10935,"high":10935,"low":10850,"close":10890,"volume":425,"rsi_14":32.72,"sma_20":11176.0,"sma_60":11022.08,"sma_120":9915.04},{"date":"2026-01-02","open":11085,"high":11085,"low":10880,"close":10970,"volume":146,"rsi_14":33.73,"sma_20":11177.0,"sma_60":11036.75,"sma_120":9939.7},{"date":"2026-01-05","open":11060,"high":11180,"low":11060,"close":11180,"volume":1359,"rsi_14":41.51,"sma_20":11186.75,"sma_60":11054.75,"sma_120":9965.52},{"date":"2026-01-06","open":11055,"high":11290,"low":11055,"close":11290,"volume":185,"rsi_14":45.36,"sma_20":11200.75,"sma_60":11072.92,"sma_120":9992.23},{"date":"2026-01-07","open":11485,"high":11580,"low":11345,"close":11400,"volume":94,"rsi_14":50.0,"sma_20":11206.0,"sma_60":11096.08,"sma_120":10019.47},{"date":"2026-01-08","open":11420,"high":11420,"low":11290,"close":11290,"volume":70,"rsi_14":58.75,"sma_20":11186.25,"sma_60":11117.83,"sma_120":10044.71},{"date":"2026-01-09","open":11485,"high":11485,"low":11340,"close":11340,"volume":143,"rsi_14":55.02,"sma_20":11180.5,"sma_60":11140.42,"sma_120":10070.16},{"date":"2026-01-12","open":11580,"high":11680,"low":11545,"close":11660,"volume":302,"rsi_14":69.44,"sma_20":11188.0,"sma_60":11167.08,"sma_120":10098.65},{"date":"2026-01-13","open":11660,"high":12145,"low":11660,"close":12100,"volume":1463,"rsi_14":81.31,"sma_20":11218.25,"sma_60":11195.08,"sma_120":10131.27},{"date":"2026-01-14","open":12100,"high":12125,"low":11920,"close":11920,"volume":1915,"rsi_14":72.7,"sma_20":11240.75,"sma_60":11218.75,"sma_120":10162.63},{"date":"2026-01-15","open":12070,"high":12195,"low":12070,"close":12195,"volume":113,"rsi_14":74.36,"sma_20":11280.5,"sma_60":11245.42,"sma_120":10195.38},{"date":"2026-01-16","open":12375,"high":12375,"low":12025,"close":12025,"volume":514,"rsi_14":70.26,"sma_20":11332.0,"sma_60":11266.08,"sma_120":10226.08},{"date":"2026-01-19","open":12290,"high":12625,"low":12275,"close":12555,"volume":1981,"rsi_14":77.55,"sma_20":11400.5,"sma_60":11292.92,"sma_120":10260.07},{"date":"2026-01-20","open":12780,"high":12780,"low":12560,"close":12660,"volume":1308,"rsi_14":78.94,"sma_20":11483.25,"sma_60":11323.42,"sma_120":10293.89},{"date":"2026-01-21","open":12795,"high":12935,"low":12475,"close":12930,"volume":600,"rsi_14":84.46,"sma_20":11586.75,"sma_60":11352.1,"sma_120":10329.72},{"date":"2026-01-22","open":13065,"high":13175,"low":12885,"close":12900,"volume":753,"rsi_14":83.16,"sma_20":11681.5,"sma_60":11379.2,"sma_120":10364.83},{"date":"2026-01-23","open":13150,"high":13150,"low":12815,"close":12945,"volume":285,"rsi_14":82.15,"sma_20":11771.25,"sma_60":11403.3,"sma_120":10400.12},{"date":"2026-01-26","open":12945,"high":13020,"low":12860,"close":12860,"volume":210,"rsi_14":78.86,"sma_20":11859.0,"sma_60":11424.65,"sma_120":10434.77},{"date":"2026-01-27","open":12860,"high":12860,"low":12655,"close":12705,"volume":344,"rsi_14":73.6,"sma_20":11942.0,"sma_60":11443.58,"sma_120":10467.77},{"date":"2026-01-28","open":12910,"high":12985,"low":12730,"close":12735,"volume":625,"rsi_14":76.91,"sma_20":12027.5,"sma_60":11463.6,"sma_120":10503.63},{"date":"2026-01-29","open":12885,"high":12950,"low":12795,"close":12890,"volume":2770,"rsi_14":77.78,"sma_20":12127.5,"sma_60":11487.7,"sma_120":10542.04},{"date":"2026-01-30","open":12885,"high":12885,"low":12645,"close":12720,"volume":88,"rsi_14":70.08,"sma_20":12215.0,"sma_60":11511.97,"sma_120":10578.99},{"date":"2026-02-02","open":12780,"high":12780,"low":12435,"close":12435,"volume":49,"rsi_14":56.74,"sma_20":12277.75,"sma_60":11533.15,"sma_120":10612.86},{"date":"2026-02-03","open":12435,"high":12500,"low":12385,"close":12500,"volume":978,"rsi_14":62.24,"sma_20":12338.25,"sma_60":11552.42,"sma_120":10647.1},{"date":"2026-02-04","open":12765,"high":12845,"low":12765,"close":12825,"volume":1143,"rsi_14":63.02,"sma_20":12409.5,"sma_60":11578.77,"sma_120":10684.09},{"date":"2026-02-05","open":12875,"high":13005,"low":12825,"close":12825,"volume":65,"rsi_14":67.78,"sma_20":12486.25,"sma_60":11604.28,"sma_120":10720.88},{"date":"2026-02-06","open":12420,"high":12540,"low":12375,"close":12530,"volume":26,"rsi_14":49.38,"sma_20":12545.75,"sma_60":11624.13,"sma_120":10753.7},{"date":"2026-02-09","open":12680,"high":12695,"low":12660,"close":12660,"volume":20,"rsi_14":50.0,"sma_20":12595.75,"sma_60":11645.32,"sma_120":10787.82},{"date":"2026-02-10","open":12865,"high":12865,"low":12755,"close":12795,"volume":10,"rsi_14":46.46,"sma_20":12630.5,"sma_60":11660.08,"sma_120":10822.31},{"date":"2026-02-11","open":12885,"high":12915,"low":12735,"close":12915,"volume":37,"rsi_14":50.38,"sma_20":12680.25,"sma_60":11683.02,"sma_120":10857.26},{"date":"2026-02-12","open":12895,"high":13045,"low":12895,"close":12950,"volume":9,"rsi_14":50.13,"sma_20":12718.0,"sma_60":11708.03,"sma_120":10892.75},{"date":"2026-02-13","open":12930,"high":12930,"low":12875,"close":12875,"volume":311,"rsi_14":50.38,"sma_20":12760.5,"sma_60":11735.47,"sma_120":10927.28},{"date":"2026-02-19","open":13000,"high":13200,"low":12800,"close":13200,"volume":3813,"rsi_14":61.54,"sma_20":12792.75,"sma_60":11769.98,"sma_120":10964.48},{"date":"2026-02-20","open":13200,"high":13200,"low":13050,"close":13075,"volume":1494,"rsi_14":57.59,"sma_20":12813.5,"sma_60":11799.75,"sma_120":11000.52},{"date":"2026-02-23","open":13115,"high":13275,"low":13110,"close":13210,"volume":58,"rsi_14":57.21,"sma_20":12827.5,"sma_60":11839.67,"sma_120":11037.3},{"date":"2026-02-24","open":13180,"high":13430,"low":13180,"close":13405,"volume":68,"rsi_14":65.26,"sma_20":12852.75,"sma_60":11887.17,"sma_120":11074.84},{"date":"2026-02-25","open":13550,"high":14040,"low":13550,"close":13775,"volume":2017,"rsi_14":78.76,"sma_20":12894.25,"sma_60":11938.67,"sma_120":11115.13},{"date":"2026-02-26","open":14045,"high":14045,"low":13745,"close":13995,"volume":37,"rsi_14":80.08,"sma_20":12951.0,"sma_60":11990.67,"sma_120":11157.55},{"date":"2026-02-27","open":13995,"high":14500,"low":13900,"close":14445,"volume":2057,"rsi_14":81.03,"sma_20":13038.0,"sma_60":12050.67,"sma_120":11205.12},{"date":"2026-03-03","open":14445,"high":14445,"low":13410,"close":13480,"volume":451,"rsi_14":59.16,"sma_20":13075.25,"sma_60":12095.0,"sma_120":11242.96},{"date":"2026-03-04","open":13205,"high":13245,"low":12195,"close":12260,"volume":391,"rsi_14":47.0,"sma_20":13043.75,"sma_60":12115.75,"sma_120":11270.42},{"date":"2026-03-05","open":12930,"high":12985,"low":12835,"close":12835,"volume":717,"rsi_14":51.77,"sma_20":13049.5,"sma_60":12147.17,"sma_120":11303.42},{"date":"2026-03-06","open":13075,"high":13075,"low":12940,"close":13010,"volume":157,"rsi_14":52.16,"sma_20":13078.25,"sma_60":12180.92,"sma_120":11337.0},{"date":"2026-03-09","open":13220,"high":13220,"low":12415,"close":12580,"volume":212,"rsi_14":46.84,"sma_20":13082.25,"sma_60":12207.08,"sma_120":11367.62},{"date":"2026-03-10","open":12870,"high":13170,"low":12765,"close":13165,"volume":1720,"rsi_14":51.84,"sma_20":13099.25,"sma_60":12238.25,"sma_120":11402.17},{"date":"2026-03-11","open":13130,"high":13360,"low":13130,"close":13245,"volume":428,"rsi_14":53.16,"sma_20":13120.25,"sma_60":12264.25,"sma_120":11435.38},{"date":"2026-03-12","open":13335,"high":13340,"low":13235,"close":13280,"volume":39,"rsi_14":50.72,"sma_20":13157.75,"sma_60":12294.67,"sma_120":11468.75},{"date":"2026-03-13","open":13070,"high":13170,"low":13020,"close":13025,"volume":144,"rsi_14":49.56,"sma_20":13176.0,"sma_60":12319.92,"sma_120":11501.04},{"date":"2026-03-16","open":13025,"high":13145,"low":12980,"close":12980,"volume":320,"rsi_14":47.95,"sma_20":13185.25,"sma_60":12344.67,"sma_120":11532.71},{"date":"2026-03-17","open":13270,"high":13295,"low":13225,"close":13225,"volume":580,"rsi_14":48.41,"sma_20":13200.75,"sma_60":12373.92,"sma_120":11565.67},{"date":"2026-03-18","open":13270,"high":13270,"low":13170,"close":13185,"volume":112,"rsi_14":44.45,"sma_20":13212.5,"sma_60":12403.67,"sma_120":11597.0},{"date":"2026-03-19","open":13185,"high":13185,"low":13045,"close":13180,"volume":77,"rsi_14":42.02,"sma_20":13227.75,"sma_60":12440.08,"sma_120":11628.83},{"date":"2026-03-20","open":13090,"high":13155,"low":13060,"close":13155,"volume":544,"rsi_14":36.22,"sma_20":13225.5,"sma_60":12472.92,"sma_120":11658.88},{"date":"2026-03-23","open":12860,"high":12955,"low":12630,"close":12630,"volume":1319,"rsi_14":39.98,"sma_20":13203.25,"sma_60":12500.0,"sma_120":11684.71},{"date":"2026-03-24","open":12925,"high":12925,"low":12725,"close":12815,"volume":305,"rsi_14":58.66,"sma_20":13183.5,"sma_60":12532.58,"sma_120":11711.79},{"date":"2026-03-25","open":12815,"high":13100,"low":12815,"close":13075,"volume":142,"rsi_14":54.15,"sma_20":13167.0,"sma_60":12567.08,"sma_120":11740.58},{"date":"2026-03-26","open":13130,"high":13160,"low":12885,"close":12890,"volume":28,"rsi_14":47.93,"sma_20":13122.75,"sma_60":12596.08,"sma_120":11768.42},{"date":"2026-03-27","open":12755,"high":13085,"low":12700,"close":13085,"volume":770,"rsi_14":59.47,"sma_20":13077.25,"sma_60":12629.08,"sma_120":11797.29},{"date":"2026-03-30","open":13085,"high":13150,"low":12950,"close":13135,"volume":503,"rsi_14":49.3,"sma_20":13011.75,"sma_60":12663.92,"sma_120":11823.67},{"date":"2026-03-31","open":12965,"high":12980,"low":12850,"close":12850,"volume":466,"rsi_14":41.54,"sma_20":12980.25,"sma_60":12694.33,"sma_120":11849.79},{"date":"2026-04-01","open":12860,"high":12960,"low":12860,"close":12960,"volume":32,"rsi_14":43.36,"sma_20":13015.25,"sma_60":12728.83,"sma_120":11875.46},{"date":"2026-04-02","open":13195,"high":13195,"low":12945,"close":12990,"volume":15,"rsi_14":49.2,"sma_20":13023.0,"sma_60":12762.5,"sma_120":11899.62},{"date":"2026-04-03","open":12990,"high":13100,"low":12990,"close":12990,"volume":78,"rsi_14":50.23,"sma_20":13022.0,"sma_60":12792.67,"sma_120":11923.71},{"date":"2026-04-06","open":12915,"high":12930,"low":12820,"close":12870,"volume":21,"rsi_14":41.19,"sma_20":13036.5,"sma_60":12819.0,"sma_120":11945.96},{"date":"2026-04-07","open":12950,"high":12950,"low":12860,"close":12860,"volume":10,"rsi_14":41.81,"sma_20":13021.25,"sma_60":12843.33,"sma_120":11969.71},{"date":"2026-04-08","open":13055,"high":13310,"low":12890,"close":13310,"volume":632,"rsi_14":52.67,"sma_20":13024.5,"sma_60":12877.0,"sma_120":11997.42},{"date":"2026-04-09","open":13705,"high":13705,"low":13280,"close":13280,"volume":2100,"rsi_14":52.57,"sma_20":13024.5,"sma_60":12909.33,"sma_120":12024.88},{"date":"2026-04-10","open":13230,"high":13320,"low":13215,"close":13310,"volume":1028,"rsi_14":67.53,"sma_20":13038.75,"sma_60":12936.83,"sma_120":12051.96},{"date":"2026-04-13","open":13465,"high":13465,"low":13340,"close":13340,"volume":168,"rsi_14":64.71,"sma_20":13056.75,"sma_60":12957.5,"sma_120":12076.29},{"date":"2026-04-14","open":13510,"high":13565,"low":13510,"close":13565,"volume":3,"rsi_14":64.0,"sma_20":13073.75,"sma_60":12984.92,"sma_120":12101.83},{"date":"2026-04-15","open":13730,"high":13755,"low":13665,"close":13665,"volume":80,"rsi_14":73.27,"sma_20":13097.75,"sma_60":13009.42,"sma_120":12127.42},{"date":"2026-04-16","open":13605,"high":14060,"low":13605,"close":13875,"volume":10,"rsi_14":73.51,"sma_20":13132.5,"sma_60":13040.25,"sma_120":12153.17},{"date":"2026-04-17","open":13950,"high":14125,"low":13950,"close":14080,"volume":157,"rsi_14":75.75,"sma_20":13178.75,"sma_60":13065.67,"sma_120":12179.29},{"date":"2026-04-20","open":14270,"high":14270,"low":14135,"close":14155,"volume":1601,"rsi_14":90.15,"sma_20":13255.0,"sma_60":13090.58,"sma_120":12207.0},{"date":"2026-04-21","open":14225,"high":14715,"low":14225,"close":14715,"volume":516,"rsi_14":92.29,"sma_20":13350.0,"sma_60":13120.33,"sma_120":12236.22},{"date":"2026-04-22","open":14685,"high":14870,"low":14590,"close":14720,"volume":195,"rsi_14":92.2,"sma_20":13432.25,"sma_60":13150.67,"sma_120":12264.93},{"date":"2026-04-23","open":14700,"high":14700,"low":14315,"close":14315,"volume":19,"rsi_14":76.99,"sma_20":13503.5,"sma_60":13173.5,"sma_120":12288.4},{"date":"2026-04-24","open":14355,"high":14510,"low":14315,"close":14510,"volume":234,"rsi_14":82.41,"sma_20":13574.75,"sma_60":13201.0,"sma_120":12312.83},{"date":"2026-04-27","open":14655,"high":14655,"low":14430,"close":14530,"volume":176,"rsi_14":82.87,"sma_20":13644.5,"sma_60":13231.42,"sma_120":12337.5},{"date":"2026-04-28","open":14705,"high":14845,"low":14660,"close":14685,"volume":574,"rsi_14":80.62,"sma_20":13736.25,"sma_60":13263.92,"sma_120":12363.76},{"date":"2026-04-29","open":14685,"high":15165,"low":14670,"close":15165,"volume":141,"rsi_14":84.97,"sma_20":13846.5,"sma_60":13301.83,"sma_120":12394.77},{"date":"2026-04-30","open":15270,"high":15270,"low":14890,"close":14900,"volume":507,"rsi_14":77.13,"sma_20":13942.0,"sma_60":13338.17,"sma_120":12425.07},{"date":"2026-05-04","open":15175,"high":15175,"low":15000,"close":15000,"volume":832,"rsi_14":77.67,"sma_20":14042.5,"sma_60":13380.92,"sma_120":12457.03},{"date":"2026-05-06","open":15155,"high":15245,"low":15105,"close":15240,"volume":380,"rsi_14":77.78,"sma_20":14161.0,"sma_60":13426.58,"sma_120":12489.5},{"date":"2026-05-07","open":15320,"high":15475,"low":15240,"close":15460,"volume":3803,"rsi_14":78.63,"sma_20":14291.0,"sma_60":13470.5,"sma_120":12524.63},{"date":"2026-05-08","open":15545,"high":15675,"low":15410,"close":15410,"volume":116,"rsi_14":75.8,"sma_20":14396.0,"sma_60":13513.58,"sma_120":12558.93},{"date":"2026-05-11","open":15290,"high":15715,"low":15280,"close":15620,"volume":772,"rsi_14":75.84,"sma_20":14513.0,"sma_60":13565.08,"sma_120":12594.61},{"date":"2026-05-12","open":15620,"high":15880,"low":14960,"close":15130,"volume":2334,"rsi_14":64.36,"sma_20":14604.0,"sma_60":13606.25,"sma_120":12625.78},{"date":"2026-05-13","open":15110,"high":15475,"low":15000,"close":15475,"volume":1035,"rsi_14":61.95,"sma_20":14710.75,"sma_60":13650.92,"sma_120":12655.5},{"date":"2026-05-14","open":15635,"high":15635,"low":15260,"close":15260,"volume":88,"rsi_14":57.96,"sma_20":14795.5,"sma_60":13690.0,"sma_120":12686.51},{"date":"2026-05-15","open":15710,"high":15785,"low":15245,"close":15250,"volume":2552,"rsi_14":65.61,"sma_20":14874.75,"sma_60":13728.33,"sma_120":12718.18},{"date":"2026-05-18","open":14890,"high":14905,"low":14575,"close":14835,"volume":174,"rsi_14":55.05,"sma_20":14922.75,"sma_60":13761.0,"sma_120":12748.23},{"date":"2026-05-19","open":14835,"high":14835,"low":14085,"close":14250,"volume":597,"rsi_14":46.3,"sma_20":14931.25,"sma_60":13778.5,"sma_120":12774.24},{"date":"2026-05-20","open":14250,"high":14250,"low":13995,"close":14055,"volume":87,"rsi_14":41.75,"sma_20":14926.25,"sma_60":13794.83,"sma_120":12797.29},{"date":"2026-05-21","open":14055,"high":14755,"low":14055,"close":14755,"volume":846,"rsi_14":44.93,"sma_20":14928.25,"sma_60":13820.58,"sma_120":12830.12},{"date":"2026-05-22","open":14755,"high":14900,"low":14755,"close":14880,"volume":101,"rsi_14":49.74,"sma_20":14936.25,"sma_60":13845.17,"sma_120":12866.17},{"date":"2026-05-26","open":14880,"high":15090,"low":14880,"close":14925,"volume":142,"rsi_14":49.02,"sma_20":14966.75,"sma_60":13864.33,"sma_120":12901.5},{"date":"2026-05-27","open":14965,"high":15040,"low":14840,"close":14840,"volume":1131,"rsi_14":44.58,"sma_20":14983.25,"sma_60":13878.42,"sma_120":12934.54},{"date":"2026-05-28","open":14965,"high":15065,"low":14450,"close":14530,"volume":149,"rsi_14":37.7,"sma_20":14983.25,"sma_60":13879.83,"sma_120":12965.25},{"date":"2026-05-29","open":14965,"high":15235,"low":14965,"close":15235,"volume":228,"rsi_14":48.03,"sma_20":15010.75,"sma_60":13909.08,"sma_120":13002.04},{"date":"2026-06-01","open":15220,"high":15245,"low":15085,"close":15085,"volume":347,"rsi_14":43.89,"sma_20":15006.75,"sma_60":13956.17,"sma_120":13035.96},{"date":"2026-06-02","open":14925,"high":15015,"low":14745,"close":14930,"volume":578,"rsi_14":47.52,"sma_20":15008.25,"sma_60":13991.08,"sma_120":13069.12},{"date":"2026-06-04","open":14930,"high":14930,"low":14540,"close":14540,"volume":199,"rsi_14":38.56,"sma_20":14985.25,"sma_60":14016.58,"sma_120":13098.75},{"date":"2026-06-05","open":14180,"high":14445,"low":14070,"close":14370,"volume":221,"rsi_14":38.99,"sma_20":14941.75,"sma_60":14046.42,"sma_120":13126.75},{"date":"2026-06-08","open":13680,"high":13715,"low":13390,"close":13390,"volume":248,"rsi_14":31.44,"sma_20":14838.25,"sma_60":14050.17,"sma_120":13144.21},{"date":"2026-06-09","open":13390,"high":13495,"low":13390,"close":13415,"volume":24,"rsi_14":34.63,"sma_20":14738.5,"sma_60":14053.0,"sma_120":13158.62},{"date":"2026-06-10","open":13525,"high":13525,"low":13525,"close":13525,"volume":73,"rsi_14":41.25,"sma_20":14633.75,"sma_60":14057.08,"sma_120":13175.88},{"date":"2026-06-11","open":12925,"high":12975,"low":12867,"close":12975,"volume":3,"rsi_14":38.0,"sma_20":14526.0,"sma_60":14056.25,"sma_120":13188.08},{"date":"2026-06-12","open":12975,"high":13825,"low":12975,"close":13540,"volume":161,"rsi_14":36.08,"sma_20":14429.25,"sma_60":14065.58,"sma_120":13205.12},{"date":"2026-06-15","open":13540,"high":13965,"low":13540,"close":13910,"volume":225,"rsi_14":39.48,"sma_20":14361.75,"sma_60":14077.0,"sma_120":13225.46},{"date":"2026-06-16","open":13895,"high":14130,"low":13895,"close":14115,"volume":3794,"rsi_14":41.51,"sma_20":14305.0,"sma_60":14092.5,"sma_120":13248.08},{"date":"2026-06-17","open":13910,"high":13910,"low":13850,"close":13850,"volume":66,"rsi_14":40.0,"sma_20":14255.75,"sma_60":14103.67,"sma_120":13271.88},{"date":"2026-06-18","open":13705,"high":13705,"low":13560,"close":13560,"volume":202,"rsi_14":40.16,"sma_20":14221.25,"sma_60":14110.42,"sma_120":13291.67},{"date":"2026-06-19","open":13640,"high":13750,"low":13410,"close":13410,"volume":236,"rsi_14":29.14,"sma_20":14189.0,"sma_60":14123.42,"sma_120":13311.71},{"date":"2026-06-22","open":13425,"high":13545,"low":13395,"close":13530,"volume":94,"rsi_14":32.11,"sma_20":14127.75,"sma_60":14135.33,"sma_120":13333.96},{"date":"2026-06-23","open":12950,"high":12950,"low":12535,"close":12535,"volume":30,"rsi_14":26.9,"sma_20":14010.5,"sma_60":14126.33,"sma_120":13346.71},{"date":"2026-06-24","open":12535,"high":12655,"low":12535,"close":12655,"volume":314,"rsi_14":30.82,"sma_20":13897.0,"sma_60":14122.42,"sma_120":13359.25},{"date":"2026-06-25","open":12580,"high":12770,"low":12580,"close":12710,"volume":649,"rsi_14":32.71,"sma_20":13790.5,"sma_60":14116.17,"sma_120":13372.62},{"date":"2026-06-26","open":12695,"high":12695,"low":11760,"close":11850,"volume":123,"rsi_14":33.55,"sma_20":13656.5,"sma_60":14094.75,"sma_120":13379.33},{"date":"2026-06-29","open":11850,"high":12405,"low":11850,"close":12405,"volume":23,"rsi_14":40.31,"sma_20":13515.0,"sma_60":14087.33,"sma_120":13390.83},{"date":"2026-06-30","open":12405,"high":12405,"low":12405,"close":12405,"volume":2,"rsi_14":39.02,"sma_20":13381.0,"sma_60":14078.08,"sma_120":13403.46},{"date":"2026-07-01","open":12425,"high":12510,"low":12370,"close":12370,"volume":109,"rsi_14":43.4,"sma_20":13253.0,"sma_60":14067.75,"sma_120":13415.12},{"date":"2026-07-02","open":12270,"high":12515,"low":12270,"close":12515,"volume":166,"rsi_14":37.7,"sma_20":13151.75,"sma_60":14059.83,"sma_120":13426.25},{"date":"2026-07-03","open":12360,"high":12360,"low":12330,"close":12330,"volume":51,"rsi_14":30.15,"sma_20":13049.75,"sma_60":14050.83,"sma_120":13434.92},{"date":"2026-07-06","open":12515,"high":12570,"low":12240,"close":12300,"volume":163,"rsi_14":26.15,"sma_20":12995.25,"sma_60":14041.5,"sma_120":13442.42},{"date":"2026-07-07","open":12025,"high":12080,"low":11815,"close":11815,"volume":227,"rsi_14":24.72,"sma_20":12915.25,"sma_60":14016.58,"sma_120":13446.79},{"date":"2026-07-08","open":12165,"high":12165,"low":11415,"close":11415,"volume":453,"rsi_14":24.06,"sma_20":12809.75,"sma_60":13985.5,"sma_120":13447.42},{"date":"2026-07-09","open":11410,"high":11410,"low":11190,"close":11190,"volume":25,"rsi_14":23.63,"sma_20":12720.5,"sma_60":13950.17,"sma_120":13443.5},{"date":"2026-07-10","open":11190,"high":11585,"low":11190,"close":11450,"volume":14,"rsi_14":26.09,"sma_20":12616.0,"sma_60":13918.67,"sma_120":13438.08},{"date":"2026-07-13","open":11525,"high":11525,"low":11315,"close":11315,"volume":307,"rsi_14":32.52,"sma_20":12486.25,"sma_60":13881.17,"sma_120":13433.04},{"date":"2026-07-14","open":11020,"high":11020,"low":10750,"close":10945,"volume":147,"rsi_14":27.14,"sma_20":12327.75,"sma_60":13835.83,"sma_120":13422.62},{"date":"2026-07-15","open":10945,"high":11445,"low":10945,"close":11350,"volume":129,"rsi_14":33.37,"sma_20":12202.75,"sma_60":13793.75,"sma_120":13417.0},{"date":"2026-07-16","open":11185,"high":11185,"low":11185,"close":11185,"volume":0,"rsi_14":40.21,"sma_20":12084.0,"sma_60":13745.5,"sma_120":13405.58},{"date":"2026-07-20","open":11185,"high":11185,"low":10695,"close":10695,"volume":144,"rsi_14":24.32,"sma_20":11948.25,"sma_60":13687.83,"sma_120":13389.21},{"date":"2026-07-21","open":10695,"high":10695,"low":10655,"close":10695,"volume":90,"rsi_14":24.32,"sma_20":11806.5,"sma_60":13620.83,"sma_120":13370.58},{"date":"2026-07-22","open":11190,"high":11190,"low":11140,"close":11140,"volume":110,"rsi_14":33.56,"sma_20":11736.75,"sma_60":13561.17,"sma_120":13355.92},{"date":"2026-07-23","open":11070,"high":11230,"low":11070,"close":11230,"volume":11,"rsi_14":32.56,"sma_20":11665.5,"sma_60":13509.75,"sma_120":13341.62},{"date":"2026-07-24","open":11230,"high":11230,"low":10935,"close":10935,"volume":7,"rsi_14":31.62,"sma_20":11576.75,"sma_60":13450.17,"sma_120":13325.58},{"date":"2026-07-27","open":10935,"high":10990,"low":10810,"close":10990,"volume":108,"rsi_14":32.85,"sma_20":11533.75,"sma_60":13391.17,"sma_120":13311.29},{"date":"2026-07-28","open":10780,"high":10780,"low":10500,"close":10515,"volume":6,"rsi_14":32.94,"sma_20":11439.25,"sma_60":13321.67,"sma_120":13292.79},{"date":"2026-07-29","open":10515,"high":10610,"low":10170,"close":10230,"volume":20,"rsi_14":33.96,"sma_20":11330.5,"sma_60":13239.42,"sma_120":13270.62},{"date":"2026-07-30","open":10230,"high":10550,"low":10230,"close":10475,"volume":132,"rsi_14":40.38,"sma_20":11235.75,"sma_60":13165.67,"sma_120":13251.92},{"date":"2026-07-31","open":10665,"high":10665,"low":10645,"close":10645,"volume":175,"rsi_14":38.9,"sma_20":11142.25,"sma_60":13093.08,"sma_120":13237.0},{"date":"2026-08-03","open":10845,"high":10845,"low":10650,"close":10685,"volume":8,"rsi_14":41.08,"sma_20":11060.0,"sma_60":13017.17,"sma_120":13221.88},{"date":"2026-08-04","open":10685,"high":10715,"low":10685,"close":10715,"volume":42,"rsi_14":46.39,"sma_20":10980.75,"sma_60":12938.08,"sma_120":13204.29},{"date":"2026-08-05","open":10900,"high":11060,"low":10900,"close":10985,"volume":50,"rsi_14":44.03,"sma_20":10939.25,"sma_60":12864.33,"sma_120":13188.96},{"date":"2026-08-06","open":10950,"high":10950,"low":10820,"close":10840,"volume":100,"rsi_14":44.32,"sma_20":10910.5,"sma_60":12784.67,"sma_120":13174.88},{"date":"2026-08-07","open":10910,"high":10910,"low":10815,"close":10815,"volume":2,"rsi_14":52.33,"sma_20":10891.75,"sma_60":12712.75,"sma_120":13159.5},{"date":"2026-08-10","open":10945,"high":11185,"low":10945,"close":11185,"volume":519,"rsi_14":58.33,"sma_20":10878.5,"sma_60":12641.25,"sma_120":13146.08},{"date":"2026-08-11","open":11190,"high":11190,"low":11180,"close":11180,"volume":46,"rsi_14":50.8,"sma_20":10871.75,"sma_60":12573.25,"sma_120":13131.62},{"date":"2026-08-12","open":11195,"high":11270,"low":11195,"close":11270,"volume":27,"rsi_14":50.8,"sma_20":10888.0,"sma_60":12506.92,"sma_120":13117.62},{"date":"2026-08-13","open":11270,"high":11280,"low":11260,"close":11280,"volume":102,"rsi_14":57.79,"sma_20":10884.5,"sma_60":12447.67,"sma_120":13104.33},{"date":"2026-08-14","open":11345,"high":11380,"low":11345,"close":11380,"volume":70,"rsi_14":58.63,"sma_20":10894.25,"sma_60":12399.83,"sma_120":13089.17},{"date":"2026-08-18","open":11490,"high":11490,"low":11250,"close":11250,"volume":303,"rsi_14":69.19,"sma_20":10922.0,"sma_60":12353.08,"sma_120":13073.96},{"date":"2026-08-19","open":10990,"high":11005,"low":10900,"close":10910,"volume":37,"rsi_14":67.26,"sma_20":10932.75,"sma_60":12289.0,"sma_120":13054.79},{"date":"2026-08-20","open":10910,"high":11070,"low":10900,"close":10900,"volume":31,"rsi_14":62.25,"sma_20":10920.75,"sma_60":12222.67,"sma_120":13033.92},{"date":"2026-08-21","open":10785,"high":10790,"low":10785,"close":10790,"volume":6,"rsi_14":54.33,"sma_20":10898.75,"sma_60":12153.75,"sma_120":13009.04},{"date":"2026-08-24","open":10790,"high":11230,"low":10790,"close":11200,"volume":205,"rsi_14":62.59,"sma_20":10912.0,"sma_60":12093.08,"sma_120":12985.75},{"date":"2026-08-25","open":11130,"high":11130,"low":11110,"close":11110,"volume":3,"rsi_14":59.38,"sma_20":10918.0,"sma_60":12036.08,"sma_120":12957.96},{"date":"2026-08-26","open":10860,"high":10990,"low":10860,"close":10865,"volume":11,"rsi_14":47.12,"sma_20":10935.5,"sma_60":11963.25,"sma_120":12936.17},{"date":"2026-08-27","open":11090,"high":11090,"low":11070,"close":11070,"volume":3,"rsi_14":55.37,"sma_20":10977.5,"sma_60":11896.33,"sma_120":12926.25},{"date":"2026-08-28","open":11065,"high":11065,"low":10970,"close":10970,"volume":92,"rsi_14":53.5,"sma_20":11002.25,"sma_60":11830.33,"sma_120":12910.71},{"date":"2026-08-31","open":10975,"high":10975,"low":10975,"close":10975,"volume":2,"rsi_14":44.32,"sma_20":11018.75,"sma_60":11770.92,"sma_120":12893.75},{"date":"2026-09-01","open":10985,"high":10985,"low":10985,"close":10985,"volume":1,"rsi_14":44.74,"sma_20":11033.75,"sma_60":11714.5,"sma_120":12880.46},{"date":"2026-09-02","open":10785,"high":10785,"low":10190,"close":10425,"volume":405,"rsi_14":31.83,"sma_20":11019.25,"sma_60":11665.08,"sma_120":12857.62},{"date":"2026-09-03","open":10425,"high":10500,"low":10370,"close":10500,"volume":113,"rsi_14":33.68,"sma_20":10995.0,"sma_60":11616.5,"sma_120":12834.75},{"date":"2026-09-04","open":10560,"high":10560,"low":10475,"close":10475,"volume":2,"rsi_14":30.45,"sma_20":10976.75,"sma_60":11565.67,"sma_120":12811.38},{"date":"2026-09-07","open":10500,"high":10500,"low":10455,"close":10455,"volume":4,"rsi_14":31.97,"sma_20":10958.75,"sma_60":11523.67,"sma_120":12789.96},{"date":"2026-09-08","open":10410,"high":10410,"low":10242,"close":10242,"volume":320,"rsi_14":33.93,"sma_20":10911.6,"sma_60":11468.7,"sma_120":12767.14},{"date":"2026-09-09","open":10245,"high":10310,"low":10240,"close":10310,"volume":1038,"rsi_14":36.19,"sma_20":10868.1,"sma_60":11408.7,"sma_120":12742.85},{"date":"2026-09-10","open":10485,"high":10485,"low":10380,"close":10380,"volume":106,"rsi_14":40.22,"sma_20":10823.6,"sma_60":11346.45,"sma_120":12719.48},{"date":"2026-09-11","open":10265,"high":10295,"low":10065,"close":10125,"volume":1629,"rsi_14":22.31,"sma_20":10765.85,"sma_60":11284.37,"sma_120":12694.02},{"date":"2026-09-14","open":10060,"high":10125,"low":10060,"close":10125,"volume":4,"rsi_14":23.39,"sma_20":10703.1,"sma_60":11227.12,"sma_120":12668.77},{"date":"2026-09-15","open":10145,"high":10145,"low":9995,"close":9995,"volume":75,"rsi_14":24.94,"sma_20":10640.35,"sma_60":11170.2,"sma_120":12646.81},{"date":"2026-09-16","open":9995,"high":10105,"low":9990,"close":9990,"volume":54,"rsi_14":14.84,"sma_20":10594.35,"sma_60":11111.2,"sma_120":12623.27},{"date":"2026-09-17","open":9995,"high":10000,"low":9990,"close":9990,"volume":12,"rsi_14":16.46,"sma_20":10549.35,"sma_60":11068.95,"sma_120":12597.64},{"date":"2026-09-18","open":10155,"high":10155,"low":10095,"close":10110,"volume":19,"rsi_14":22.11,"sma_20":10515.35,"sma_60":11026.53,"sma_120":12574.48},{"date":"2026-09-21","open":10030,"high":10050,"low":9950,"close":10005,"volume":41,"rsi_14":20.23,"sma_20":10455.1,"sma_60":10981.28,"sma_120":12548.73},{"date":"2026-09-22","open":10005,"high":10005,"low":9970,"close":9970,"volume":115,"rsi_14":29.71,"sma_20":10398.1,"sma_60":10949.95,"sma_120":12522.35},{"date":"2026-09-23","open":9970,"high":10045,"low":9785,"close":9805,"volume":32,"rsi_14":21.3,"sma_20":10345.1,"sma_60":10906.62,"sma_120":12496.98},{"date":"2026-09-28","open":9805,"high":9875,"low":9790,"close":9795,"volume":35,"rsi_14":21.57,"sma_20":10281.35,"sma_60":10863.12,"sma_120":12470.6},{"date":"2026-09-29","open":9700,"high":9700,"low":9580,"close":9585,"volume":92,"rsi_14":18.61,"sma_20":10212.1,"sma_60":10816.7,"sma_120":12442.23},{"date":"2026-09-30","open":9585,"high":9730,"low":9585,"close":9720,"volume":79,"rsi_14":30.05,"sma_20":10149.35,"sma_60":10770.12,"sma_120":12414.98},{"date":"2026-10-01","open":9720,"high":9760,"low":9705,"close":9760,"volume":33,"rsi_14":28.52,"sma_20":10088.1,"sma_60":10727.28,"sma_120":12389.06},{"date":"2026-10-02","open":9760,"high":9835,"low":9760,"close":9785,"volume":16,"rsi_14":25.91,"sma_20":10056.1,"sma_60":10685.37,"sma_120":12363.43},{"date":"2026-10-06","open":9900,"high":9965,"low":9895,"close":9925,"volume":23,"rsi_14":41.07,"sma_20":10027.35,"sma_60":10653.87,"sma_120":12335.23},{"date":"2026-10-07","open":9875,"high":9875,"low":9840,"close":9840,"volume":5,"rsi_14":38.17,"sma_20":9995.6,"sma_60":10627.62,"sma_120":12306.56},{"date":"2026-10-08","open":9935,"high":9935,"low":9800,"close":9800,"volume":26,"rsi_14":41.26,"sma_20":9962.85,"sma_60":10604.45,"sma_120":12277.31},{"date":"2026-10-12","open":9930,"high":9980,"low":9910,"close":9910,"volume":5,"rsi_14":46.72,"sma_20":9946.25,"sma_60":10578.78,"sma_120":12248.73},{"date":"2026-10-13","open":9460,"high":9615,"low":9375,"close":9615,"volume":144,"rsi_14":37.62,"sma_20":9911.5,"sma_60":10550.45,"sma_120":12215.81},{"date":"2026-10-14","open":9780,"high":9780,"low":9675,"close":9675,"volume":2,"rsi_14":35.05,"sma_20":9876.25,"sma_60":10529.28,"sma_120":12182.56},{"date":"2026-10-15","open":9335,"high":9335,"low":9140,"close":9215,"volume":350,"rsi_14":28.18,"sma_20":9830.75,"sma_60":10493.7,"sma_120":12143.73},{"date":"2026-10-16","open":9325,"high":9325,"low":9225,"close":9225,"volume":104,"rsi_14":29.13,"sma_20":9785.75,"sma_60":10461.03,"sma_120":12103.27},{"date":"2026-10-19","open":9240,"high":9525,"low":9240,"close":9525,"volume":130,"rsi_14":42.71,"sma_20":9762.25,"sma_60":10441.53,"sma_120":12064.68},{"date":"2026-10-20","open":9475,"high":9475,"low":9175,"close":9175,"volume":506,"rsi_14":36.28,"sma_20":9721.5,"sma_60":10416.2,"sma_120":12018.52},{"date":"2026-10-21","open":9270,"high":9270,"low":9025,"close":9025,"volume":109,"rsi_14":37.27,"sma_20":9673.25,"sma_60":10380.95,"sma_120":11971.06},{"date":"2026-10-22","open":8955,"high":8955,"low":8805,"close":8805,"volume":514,"rsi_14":29.98,"sma_20":9608.0,"sma_60":10340.53,"sma_120":11925.14},{"date":"2026-10-23","open":8340,"high":8755,"low":8340,"close":8755,"volume":103,"rsi_14":28.1,"sma_20":9545.5,"sma_60":10304.2,"sma_120":11877.18}],"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 한중전기차(합성)","phase":"above-fold","symbol_resolved":true}