{"status":"ok","report":{"price_analysis":{"current":38745.0,"change_1d":1.6,"change_7d":-1.9,"change_30d":-19.0,"high_30d":52545.0,"low_30d":37070.0,"position_in_range":11.0,"support":38617.5,"resistance":50997.5},"summary":"TIGER 한중반도체(합성)(449690)은(는) KRX CSI 한·중 반도체 지수를 추종하는 ETF입니다, 순자산 488억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 14.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2678.95)가 시그널선(-1898.97)을 하회합니다(데드크로스). 현재가가 SMA20(45038)과 SMA60(46798) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35866~54209 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":14.767793711353761,"macd":-2678.950426896008,"macd_signal":-1898.9748865979295,"sma_20":45037.7,"sma_60":46798.48333333333,"bb_upper":54208.93789027413,"bb_lower":35866.462109725864,"atr_14":1696.7857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 435.00. 30일 누적: 외국인 9.00, 기관 508.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":435.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":90.0,"retail_net":-90.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":39.0,"retail_net":-39.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":232.0,"retail_net":-232.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":495.0,"retail_net":-495.0},{"date":"2026-10-14","foreign_net":6.0,"institution_net":-45.0,"retail_net":39.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":389.0,"retail_net":-389.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":117.0,"retail_net":-117.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-02","foreign_net":4.0,"institution_net":-8.0,"retail_net":4.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"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":-4.0,"retail_net":4.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-67.0,"retail_net":67.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-195.0,"retail_net":195.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":-41.0,"retail_net":42.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-109.0,"retail_net":109.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-385.0,"retail_net":385.0}],"periods":{"d1":{"foreign_net":0,"institution_net":90.0,"retail_net":-90.0},"d3":{"foreign_net":0,"institution_net":132.0,"retail_net":-132.0},"d7":{"foreign_net":0,"institution_net":932.0,"retail_net":-932.0},"d14":{"foreign_net":10.0,"institution_net":1424.0,"retail_net":-1434.0},"d30":{"foreign_net":9.0,"institution_net":508.0,"retail_net":-517.0}}},"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":"F","percentile":24,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":14.8,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.0,"unit":"%","percentile":26,"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 15 (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 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0292,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.03,"summary":"배당수익률 0.03%","metrics":[{"name":"배당수익률","value":0.03,"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":"2026-10-23T23:35:57.104953+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX CSI 한·중 반도체 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.35,"aum":48800000000.0,"aum_display":"488억","dividend_yield":null,"tracking_error":0.32,"holdings":[{"ticker":"","name":"한중반도체 TRS(키움증권)","weight":null},{"ticker":"","name":"한중반도체 TRS(NH투자증권)","weight":null},{"ticker":"","name":"한중반도체 TRS(미래에셋증권)","weight":null},{"ticker":"","name":"한중반도체 TRS(KB증권)","weight":null},{"ticker":"","name":"한중반도체 TRS(메리츠증권)","weight":null},{"ticker":"","name":"한중반도체 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":38745.0,"change_pct":1.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-22","close":9785.293},{"date":"2022-12-23","close":9540.4102},{"date":"2022-12-26","close":9705.3311},{"date":"2022-12-27","close":9745.3115},{"date":"2022-12-28","close":9525.418},{"date":"2022-12-29","close":9500.4297},{"date":"2023-01-02","close":9415.4707},{"date":"2023-01-03","close":9555.4033},{"date":"2023-01-04","close":9795.2881},{"date":"2023-01-05","close":9705.3311},{"date":"2023-01-06","close":9870.252},{"date":"2023-01-09","close":9920.2275},{"date":"2023-01-10","close":10010.1846},{"date":"2023-01-11","close":10065.1582},{"date":"2023-01-12","close":9965.2061},{"date":"2023-01-13","close":9940.2178},{"date":"2023-01-16","close":10100.1416},{"date":"2023-01-17","close":10150.1172},{"date":"2023-01-18","close":10150.1172},{"date":"2023-01-19","close":10255.0664},{"date":"2023-01-20","close":10305.043},{"date":"2023-01-25","close":10594.9033},{"date":"2023-01-26","close":10599.9004},{"date":"2023-01-27","close":10659.8721},{"date":"2023-01-30","close":10534.9316},{"date":"2023-01-31","close":10310.04},{"date":"2023-02-01","close":10280.0547},{"date":"2023-02-02","close":10639.8818},{"date":"2023-02-03","close":10564.918},{"date":"2023-02-06","close":10479.958},{"date":"2023-02-07","close":10539.9297},{"date":"2023-02-08","close":10684.8604},{"date":"2023-02-09","close":10649.877},{"date":"2023-02-10","close":10669.8672},{"date":"2023-02-13","close":10624.8887},{"date":"2023-02-14","close":10669.8672},{"date":"2023-02-15","close":10674.8643},{"date":"2023-02-16","close":10814.7979},{"date":"2023-02-17","close":10549.9248},{"date":"2023-02-20","close":10579.9102},{"date":"2023-02-21","close":10499.9492},{"date":"2023-02-22","close":10380.0068},{"date":"2023-02-23","close":10454.9707},{"date":"2023-02-24","close":10380.0068},{"date":"2023-02-27","close":10275.0566},{"date":"2023-02-28","close":10290.0498},{"date":"2023-03-02","close":10270.0596},{"date":"2023-03-03","close":10315.0381},{"date":"2023-03-06","close":10380.0068},{"date":"2023-03-07","close":10320.0352},{"date":"2023-03-08","close":10260.0645},{"date":"2023-03-09","close":10355.0186},{"date":"2023-03-10","close":10165.1104},{"date":"2023-03-13","close":10070.1553},{"date":"2023-03-14","close":10175.1055},{"date":"2023-03-15","close":10175.1055},{"date":"2023-03-16","close":10175.1055},{"date":"2023-03-17","close":10469.9629},{"date":"2023-03-20","close":10594.9033},{"date":"2023-03-21","close":10579.9102},{"date":"2023-03-22","close":10519.9395},{"date":"2023-03-23","close":10704.8506},{"date":"2023-03-24","close":10864.7734},{"date":"2023-03-27","close":10864.7734},{"date":"2023-03-28","close":10809.7998},{"date":"2023-03-29","close":11074.6729},{"date":"2023-03-30","close":11174.624},{"date":"2023-03-31","close":11424.5039},{"date":"2023-04-03","close":11569.4346},{"date":"2023-04-04","close":11669.3867},{"date":"2023-04-05","close":11649.3955},{"date":"2023-04-06","close":11829.3096},{"date":"2023-04-07","close":12219.1221},{"date":"2023-04-10","close":11994.2305},{"date":"2023-04-11","close":11959.2471},{"date":"2023-04-12","close":12129.165},{"date":"2023-04-13","close":11724.3594},{"date":"2023-04-14","close":12079.1895},{"date":"2023-04-17","close":12004.2256},{"date":"2023-04-18","close":11969.2422},{"date":"2023-04-19","close":11959.2471},{"date":"2023-04-20","close":12044.2061},{"date":"2023-04-21","close":11869.29},{"date":"2023-04-24","close":11524.4561},{"date":"2023-04-25","close":11244.5908},{"date":"2023-04-26","close":11209.6074},{"date":"2023-04-27","close":11214.6055},{"date":"2023-04-28","close":11394.5186},{"date":"2023-05-02","close":11379.5254},{"date":"2023-05-03","close":11434.499},{"date":"2023-05-04","close":11244.5908},{"date":"2023-05-08","close":11104.6582},{"date":"2023-05-09","close":10989.7129},{"date":"2023-05-10","close":10824.793},{"date":"2023-05-11","close":10819.7949},{"date":"2023-05-12","close":10764.8213},{"date":"2023-05-15","close":10664.8691},{"date":"2023-05-16","close":10884.7637},{"date":"2023-05-17","close":10929.7422},{"date":"2023-05-18","close":10970.0},{"date":"2023-05-19","close":11394.5186},{"date":"2023-05-22","close":11309.5596},{"date":"2023-05-23","close":11139.6416},{"date":"2023-05-24","close":11040.0},{"date":"2023-05-25","close":11114.6533},{"date":"2023-05-26","close":11494.4707},{"date":"2023-05-30","close":11584.4268},{"date":"2023-05-31","close":11564.4365},{"date":"2023-06-01","close":11584.4268},{"date":"2023-06-02","close":11479.4775},{"date":"2023-06-05","close":11439.4971},{"date":"2023-06-07","close":11234.5957},{"date":"2023-06-08","close":11094.6631},{"date":"2023-06-09","close":11224.6006},{"date":"2023-06-12","close":11334.5479},{"date":"2023-06-13","close":11584.4268},{"date":"2023-06-14","close":11469.4824},{"date":"2023-06-15","close":11509.4629},{"date":"2023-06-16","close":11679.3818},{"date":"2023-06-19","close":11639.4004},{"date":"2023-06-20","close":11619.4102},{"date":"2023-06-21","close":11434.499},{"date":"2023-06-22","close":11319.5547},{"date":"2023-06-23","close":11319.5547},{"date":"2023-06-26","close":11334.5479},{"date":"2023-06-27","close":11324.5518},{"date":"2023-06-28","close":11329.5498},{"date":"2023-06-29","close":11494.4707},{"date":"2023-06-30","close":11344.543},{"date":"2023-07-03","close":11600.0},{"date":"2023-07-04","close":11625.0},{"date":"2023-07-05","close":11525.0},{"date":"2023-07-06","close":11430.0},{"date":"2023-07-07","close":11354.5381},{"date":"2023-07-10","close":11199.6123},{"date":"2023-07-11","close":11450.0},{"date":"2023-07-12","close":11355.0},{"date":"2023-07-13","close":11510.0},{"date":"2023-07-14","close":11754.3457},{"date":"2023-07-17","close":11694.374},{"date":"2023-07-18","close":11730.0},{"date":"2023-07-19","close":11489.4727},{"date":"2023-07-20","close":11490.0},{"date":"2023-07-21","close":11399.5166},{"date":"2023-07-24","close":11249.5879},{"date":"2023-07-25","close":11260.0},{"date":"2023-07-26","close":11259.583},{"date":"2023-07-27","close":11590.0},{"date":"2023-07-28","close":11589.4248},{"date":"2023-07-31","close":11715.0},{"date":"2023-08-01","close":11760.0},{"date":"2023-08-02","close":11690.0},{"date":"2023-08-03","close":11604.418},{"date":"2023-08-04","close":11604.418},{"date":"2023-08-07","close":11649.3955},{"date":"2023-08-08","close":11559.4395},{"date":"2023-08-09","close":11539.4492},{"date":"2023-08-10","close":11384.5234},{"date":"2023-08-11","close":11349.54},{"date":"2023-08-14","close":11159.6318},{"date":"2023-08-16","close":10964.7256},{"date":"2023-08-17","close":10939.7373},{"date":"2023-08-18","close":11149.6367},{"date":"2023-08-21","close":11084.668},{"date":"2023-08-22","close":10859.7754},{"date":"2023-08-23","close":10899.7568},{"date":"2023-08-24","close":11124.6484},{"date":"2023-08-25","close":10869.7705},{"date":"2023-08-28","close":10889.7617},{"date":"2023-08-29","close":11109.6553},{"date":"2023-08-30","close":11364.5332},{"date":"2023-08-31","close":11274.5762},{"date":"2023-09-01","close":11469.4824},{"date":"2023-09-04","close":11504.4658},{"date":"2023-09-05","close":11629.4053},{"date":"2023-09-06","close":11504.4658},{"date":"2023-09-07","close":11489.4727},{"date":"2023-09-08","close":11194.6143},{"date":"2023-09-11","close":11244.5908},{"date":"2023-09-12","close":11244.5908},{"date":"2023-09-13","close":11184.6191},{"date":"2023-09-14","close":11189.6172},{"date":"2023-09-15","close":11269.5791},{"date":"2023-09-18","close":11154.6338},{"date":"2023-09-19","close":11059.6797},{"date":"2023-09-20","close":11029.6943},{"date":"2023-09-21","close":10914.749},{"date":"2023-09-22","close":10879.7666},{"date":"2023-09-25","close":11069.6748},{"date":"2023-09-26","close":10949.7324},{"date":"2023-09-27","close":11019.6992},{"date":"2023-10-04","close":11019.6992},{"date":"2023-10-05","close":11004.7061},{"date":"2023-10-06","close":11104.6582},{"date":"2023-10-10","close":11124.6484},{"date":"2023-10-11","close":11264.5811},{"date":"2023-10-12","close":11364.5332},{"date":"2023-10-13","close":11479.4775},{"date":"2023-10-16","close":11344.543},{"date":"2023-10-17","close":11609.415},{"date":"2023-10-18","close":11574.4316},{"date":"2023-10-19","close":11444.4941},{"date":"2023-10-20","close":11329.5498},{"date":"2023-10-23","close":11124.6484},{"date":"2023-10-24","close":11229.5977},{"date":"2023-10-25","close":11289.5693},{"date":"2023-10-26","close":11129.6455},{"date":"2023-10-27","close":11129.6455},{"date":"2023-10-30","close":11559.4395},{"date":"2023-10-31","close":11244.5908},{"date":"2023-11-01","close":11344.543},{"date":"2023-11-02","close":11609.415},{"date":"2023-11-03","close":11609.415},{"date":"2023-11-06","close":11729.3574},{"date":"2023-11-07","close":11774.3359},{"date":"2023-11-08","close":11874.2881},{"date":"2023-11-09","close":11819.3145},{"date":"2023-11-10","close":11744.3506},{"date":"2023-11-13","close":11714.3643},{"date":"2023-11-14","close":11674.3838},{"date":"2023-11-15","close":11874.2881},{"date":"2023-11-16","close":11824.3115},{"date":"2023-11-17","close":11769.3379},{"date":"2023-11-20","close":11754.3457},{"date":"2023-11-21","close":11755.0},{"date":"2023-11-22","close":11729.3574},{"date":"2023-11-23","close":11714.3643},{"date":"2023-11-24","close":11644.3984},{"date":"2023-11-27","close":11739.3525},{"date":"2023-11-28","close":11754.3457},{"date":"2023-11-29","close":11754.3457},{"date":"2023-11-30","close":11829.3096},{"date":"2023-12-01","close":11929.2617},{"date":"2023-12-04","close":11859.2949},{"date":"2023-12-05","close":11669.3867},{"date":"2023-12-06","close":11589.4248},{"date":"2023-12-07","close":11519.458},{"date":"2023-12-08","close":11520.0},{"date":"2023-12-11","close":11724.3594},{"date":"2023-12-12","close":11724.3594},{"date":"2023-12-13","close":11725.0},{"date":"2023-12-14","close":11725.0},{"date":"2023-12-15","close":11639.4004},{"date":"2023-12-18","close":11769.3379},{"date":"2023-12-19","close":11724.3594},{"date":"2023-12-20","close":11724.3594},{"date":"2023-12-21","close":11774.3359},{"date":"2023-12-22","close":11789.3281},{"date":"2023-12-26","close":11724.3594},{"date":"2023-12-27","close":11639.4004},{"date":"2023-12-28","close":11869.29},{"date":"2024-01-02","close":11779.333},{"date":"2024-01-03","close":11584.4268},{"date":"2024-01-04","close":11419.5068},{"date":"2024-01-05","close":11369.5303},{"date":"2024-01-08","close":11414.5088},{"date":"2024-01-09","close":11134.6436},{"date":"2024-01-10","close":11054.6816},{"date":"2024-01-11","close":11054.6816},{"date":"2024-01-12","close":10959.7275},{"date":"2024-01-15","close":10929.7422},{"date":"2024-01-16","close":10839.7852},{"date":"2024-01-17","close":10814.7979},{"date":"2024-01-18","close":10980.0},{"date":"2024-01-19","close":11169.627},{"date":"2024-01-22","close":11179.6221},{"date":"2024-01-23","close":11179.6221},{"date":"2024-01-24","close":11179.6221},{"date":"2024-01-25","close":11180.0},{"date":"2024-01-26","close":11034.6914},{"date":"2024-01-29","close":10939.7373},{"date":"2024-01-30","close":10644.8789},{"date":"2024-01-31","close":10489.9541},{"date":"2024-02-01","close":10444.9756},{"date":"2024-02-02","close":10370.0117},{"date":"2024-02-05","close":10195.0957},{"date":"2024-02-06","close":10634.8838},{"date":"2024-02-07","close":10629.8867},{"date":"2024-02-08","close":10854.7783},{"date":"2024-02-13","close":11189.6172},{"date":"2024-02-14","close":11184.6191},{"date":"2024-02-15","close":11184.6191},{"date":"2024-02-16","close":11044.6865},{"date":"2024-02-19","close":11184.6191},{"date":"2024-02-20","close":11185.0},{"date":"2024-02-21","close":11185.0},{"date":"2024-02-22","close":11294.5664},{"date":"2024-02-23","close":11295.0},{"date":"2024-02-26","close":11469.4824},{"date":"2024-02-27","close":11449.4922},{"date":"2024-02-28","close":11774.3359},{"date":"2024-02-29","close":11754.3457},{"date":"2024-03-04","close":12189.1367},{"date":"2024-03-05","close":12279.0928},{"date":"2024-03-06","close":12164.1484},{"date":"2024-03-07","close":12069.1943},{"date":"2024-03-08","close":12254.1055},{"date":"2024-03-11","close":12049.2031},{"date":"2024-03-12","close":12209.127},{"date":"2024-03-13","close":12259.1025},{"date":"2024-03-14","close":11989.2324},{"date":"2024-03-15","close":11989.2324},{"date":"2024-03-18","close":12059.1992},{"date":"2024-03-19","close":12109.1748},{"date":"2024-03-20","close":12134.1631},{"date":"2024-03-21","close":12374.0469},{"date":"2024-03-22","close":12394.0381},{"date":"2024-03-25","close":12274.0957},{"date":"2024-03-26","close":12339.0645},{"date":"2024-03-27","close":12424.0234},{"date":"2024-03-28","close":12783.8506},{"date":"2024-03-29","close":12843.8213},{"date":"2024-04-01","close":13053.7207},{"date":"2024-04-02","close":13088.7031},{"date":"2024-04-03","close":12918.7852},{"date":"2024-04-04","close":13018.7373},{"date":"2024-04-05","close":12843.8213},{"date":"2024-04-08","close":12863.8115},{"date":"2024-04-09","close":12733.874},{"date":"2024-04-11","close":12768.8574},{"date":"2024-04-12","close":12963.7637},{"date":"2024-04-15","close":12963.7637},{"date":"2024-04-16","close":12958.7656},{"date":"2024-04-17","close":12768.8574},{"date":"2024-04-18","close":12703.8887},{"date":"2024-04-19","close":12598.9395},{"date":"2024-04-22","close":12189.1367},{"date":"2024-04-23","close":12219.1221},{"date":"2024-04-24","close":12404.0332},{"date":"2024-04-25","close":12319.0742},{"date":"2024-04-26","close":12553.9609},{"date":"2024-04-29","close":12663.9082},{"date":"2024-04-30","close":12663.9082},{"date":"2024-05-02","close":12633.9219},{"date":"2024-05-03","close":12538.9678},{"date":"2024-05-07","close":12748.8672},{"date":"2024-05-08","close":12748.8672},{"date":"2024-05-09","close":12888.7998},{"date":"2024-05-10","close":12763.8594},{"date":"2024-05-13","close":12498.9873},{"date":"2024-05-14","close":12678.9004},{"date":"2024-05-16","close":12738.8721},{"date":"2024-05-17","close":12613.9316},{"date":"2024-05-20","close":12618.9297},{"date":"2024-05-21","close":12693.8936},{"date":"2024-05-22","close":12683.8984},{"date":"2024-05-23","close":12683.8984},{"date":"2024-05-24","close":12478.9971},{"date":"2024-05-27","close":12648.915},{"date":"2024-05-28","close":12918.7852},{"date":"2024-05-29","close":12753.8643},{"date":"2024-05-30","close":12763.8594},{"date":"2024-05-31","close":12743.8691},{"date":"2024-06-03","close":12618.9297},{"date":"2024-06-04","close":12658.9102},{"date":"2024-06-05","close":12968.7607},{"date":"2024-06-07","close":13098.6982},{"date":"2024-06-10","close":13058.7178},{"date":"2024-06-11","close":13163.667},{"date":"2024-06-12","close":13508.502},{"date":"2024-06-13","close":13508.502},{"date":"2024-06-14","close":13693.4131},{"date":"2024-06-17","close":13963.2832},{"date":"2024-06-18","close":13893.3164},{"date":"2024-06-19","close":14003.2637},{"date":"2024-06-20","close":14273.1338},{"date":"2024-06-21","close":14093.2207},{"date":"2024-06-24","close":13973.2783},{"date":"2024-06-25","close":13673.4219},{"date":"2024-06-26","close":13638.4395},{"date":"2024-06-27","close":13638.4395},{"date":"2024-06-28","close":13518.4971},{"date":"2024-07-01","close":13498.5068},{"date":"2024-07-02","close":13548.4824},{"date":"2024-07-03","close":13573.4707},{"date":"2024-07-04","close":13573.4707},{"date":"2024-07-05","close":13643.4365},{"date":"2024-07-08","close":13748.3857},{"date":"2024-07-09","close":14078.2275},{"date":"2024-07-10","close":13973.2783},{"date":"2024-07-11","close":14138.1982},{"date":"2024-07-12","close":14138.1982},{"date":"2024-07-15","close":14068.2324},{"date":"2024-07-16","close":14158.1895},{"date":"2024-07-17","close":14158.1895},{"date":"2024-07-18","close":13973.2783},{"date":"2024-07-19","close":14093.2207},{"date":"2024-07-22","close":14033.249},{"date":"2024-07-23","close":13658.4297},{"date":"2024-07-24","close":13503.5039},{"date":"2024-07-25","close":13143.6768},{"date":"2024-07-26","close":13248.627},{"date":"2024-07-29","close":13073.7109},{"date":"2024-07-30","close":13058.7178},{"date":"2024-07-31","close":13478.5156},{"date":"2024-08-01","close":13553.4795},{"date":"2024-08-02","close":12958.7656},{"date":"2024-08-05","close":12379.0449},{"date":"2024-08-06","close":12129.165},{"date":"2024-08-07","close":12139.1602},{"date":"2024-08-08","close":12139.1602},{"date":"2024-08-09","close":12374.0469},{"date":"2024-08-12","close":12374.0469},{"date":"2024-08-13","close":12404.0332},{"date":"2024-08-14","close":12528.9727},{"date":"2024-08-16","close":12763.8594},{"date":"2024-08-19","close":12578.9492},{"date":"2024-08-20","close":12623.9268},{"date":"2024-08-21","close":12573.9512},{"date":"2024-08-22","close":12548.9629},{"date":"2024-08-23","close":12279.0928},{"date":"2024-08-26","close":12109.1748},{"date":"2024-08-27","close":11875.0},{"date":"2024-08-28","close":11984.2344},{"date":"2024-08-29","close":11809.3193},{"date":"2024-08-30","close":11969.2422},{"date":"2024-09-02","close":11914.2686},{"date":"2024-09-03","close":11774.3359},{"date":"2024-09-04","close":11434.499},{"date":"2024-09-05","close":11494.4707},{"date":"2024-09-06","close":11179.6221},{"date":"2024-09-09","close":11109.6553},{"date":"2024-09-10","close":11094.6631},{"date":"2024-09-11","close":10974.7207},{"date":"2024-09-12","close":11309.5596},{"date":"2024-09-13","close":11049.6846},{"date":"2024-09-19","close":10704.8506},{"date":"2024-09-20","close":10949.7324},{"date":"2024-09-23","close":10994.7109},{"date":"2024-09-24","close":10944.7354},{"date":"2024-09-25","close":11439.4971},{"date":"2024-09-26","close":11659.3906},{"date":"2024-09-27","close":11984.2344},{"date":"2024-09-30","close":12498.9873},{"date":"2024-10-02","close":13218.6406},{"date":"2024-10-04","close":13298.6025},{"date":"2024-10-07","close":13708.4053},{"date":"2024-10-08","close":14193.1719},{"date":"2024-10-10","close":14672.9414},{"date":"2024-10-11","close":14068.2324},{"date":"2024-10-14","close":14078.2275},{"date":"2024-10-15","close":14582.9844},{"date":"2024-10-16","close":13928.2998},{"date":"2024-10-17","close":14173.1816},{"date":"2024-10-18","close":15147.7129},{"date":"2024-10-21","close":15322.6289},{"date":"2024-10-22","close":15067.752},{"date":"2024-10-23","close":15072.749},{"date":"2024-10-24","close":14812.874},{"date":"2024-10-25","close":14842.8594},{"date":"2024-10-28","close":14967.7998},{"date":"2024-10-29","close":14887.8379},{"date":"2024-10-30","close":14954.0},{"date":"2024-10-31","close":14972.7969},{"date":"2024-11-01","close":14747.9053},{"date":"2024-11-04","close":14662.9463},{"date":"2024-11-05","close":15154.0},{"date":"2024-11-06","close":15472.5566},{"date":"2024-11-07","close":15362.6094},{"date":"2024-11-08","close":15922.3408},{"date":"2024-11-11","close":16162.2246},{"date":"2024-11-12","close":15707.4434},{"date":"2024-11-13","close":15307.6357},{"date":"2024-11-14","close":15247.665},{"date":"2024-11-15","close":14742.9082},{"date":"2024-11-18","close":14687.9346},{"date":"2024-11-19","close":14607.9727},{"date":"2024-11-20","close":14607.9727},{"date":"2024-11-21","close":14752.9033},{"date":"2024-11-22","close":14677.9395},{"date":"2024-11-25","close":14293.124},{"date":"2024-11-26","close":14293.124},{"date":"2024-11-27","close":14294.0},{"date":"2024-11-28","close":14423.0615},{"date":"2024-11-29","close":14163.1865},{"date":"2024-12-02","close":14453.0469},{"date":"2024-12-03","close":14433.0566},{"date":"2024-12-04","close":14468.04},{"date":"2024-12-05","close":14468.04},{"date":"2024-12-06","close":14557.9971},{"date":"2024-12-09","close":14717.9199},{"date":"2024-12-10","close":14707.9248},{"date":"2024-12-11","close":14657.9482},{"date":"2024-12-12","close":14687.9346},{"date":"2024-12-13","close":14742.9082},{"date":"2024-12-16","close":14567.9922},{"date":"2024-12-17","close":14652.9512},{"date":"2024-12-18","close":14682.9365},{"date":"2024-12-19","close":14932.8164},{"date":"2024-12-20","close":15077.7471},{"date":"2024-12-23","close":15212.6816},{"date":"2024-12-24","close":15157.708},{"date":"2024-12-26","close":15467.5596},{"date":"2024-12-27","close":15657.4678},{"date":"2024-12-30","close":15527.5303},{"date":"2025-01-02","close":14827.8672},{"date":"2025-01-03","close":15292.6436},{"date":"2025-01-06","close":15502.542},{"date":"2025-01-07","close":15492.5469},{"date":"2025-01-08","close":16057.2754},{"date":"2025-01-09","close":16207.2031},{"date":"2025-01-10","close":16162.2246},{"date":"2025-01-13","close":15827.3857},{"date":"2025-01-14","close":15827.3857},{"date":"2025-01-15","close":15987.3096},{"date":"2025-01-16","close":15962.3213},{"date":"2025-01-17","close":15962.3213},{"date":"2025-01-20","close":16047.2803},{"date":"2025-01-21","close":16147.2324},{"date":"2025-01-22","close":16307.1553},{"date":"2025-01-23","close":16172.2197},{"date":"2025-01-24","close":16267.1748},{"date":"2025-01-31","close":15397.5928},{"date":"2025-02-03","close":15287.6455},{"date":"2025-02-04","close":15322.6289},{"date":"2025-02-05","close":15632.4795},{"date":"2025-02-06","close":15942.3311},{"date":"2025-02-07","close":16137.2373},{"date":"2025-02-10","close":16192.2109},{"date":"2025-02-11","close":16202.2061},{"date":"2025-02-12","close":16537.0449},{"date":"2025-02-13","close":16537.0449},{"date":"2025-02-14","close":16362.1289},{"date":"2025-02-17","close":16701.9648},{"date":"2025-02-18","close":16636.9961},{"date":"2025-02-19","close":16941.8496},{"date":"2025-02-20","close":16941.8496},{"date":"2025-02-21","close":17596.5352},{"date":"2025-02-24","close":17181.7344},{"date":"2025-02-25","close":17181.7344},{"date":"2025-02-26","close":17261.6953},{"date":"2025-02-27","close":17166.7422},{"date":"2025-02-28","close":16447.0879},{"date":"2025-03-04","close":16422.0996},{"date":"2025-03-05","close":16227.1934},{"date":"2025-03-06","close":16447.0879},{"date":"2025-03-07","close":16517.0547},{"date":"2025-03-10","close":16502.0605},{"date":"2025-03-11","close":16137.2373},{"date":"2025-03-12","close":16711.9609},{"date":"2025-03-13","close":16282.167},{"date":"2025-03-14","close":16522.0527},{"date":"2025-03-17","close":16831.9023},{"date":"2025-03-18","close":16791.9219},{"date":"2025-03-19","close":16811.9121},{"date":"2025-03-20","close":16756.9395},{"date":"2025-03-21","close":16846.8965},{"date":"2025-03-24","close":16656.9863},{"date":"2025-03-25","close":16367.126},{"date":"2025-03-26","close":16587.0215},{"date":"2025-03-27","close":16477.0742},{"date":"2025-03-28","close":15977.3135},{"date":"2025-03-31","close":15812.3936},{"date":"2025-04-01","close":15862.3691},{"date":"2025-04-02","close":15722.4365},{"date":"2025-04-03","close":15532.5283},{"date":"2025-04-04","close":15447.5684},{"date":"2025-04-07","close":14138.1982},{"date":"2025-04-08","close":14138.1982},{"date":"2025-04-09","close":14343.0996},{"date":"2025-04-10","close":14967.7998},{"date":"2025-04-11","close":15192.6914},{"date":"2025-04-14","close":15207.6846},{"date":"2025-04-15","close":15107.7324},{"date":"2025-04-16","close":14757.9004},{"date":"2025-04-17","close":15022.7734},{"date":"2025-04-18","close":15022.7734},{"date":"2025-04-21","close":15242.667},{"date":"2025-04-22","close":15082.7441},{"date":"2025-04-23","close":15237.6699},{"date":"2025-04-24","close":15317.6309},{"date":"2025-04-25","close":15317.6309},{"date":"2025-04-28","close":15287.6455},{"date":"2025-04-29","close":15282.6484},{"date":"2025-04-30","close":15282.6484},{"date":"2025-05-02","close":15332.624},{"date":"2025-05-07","close":15437.5732},{"date":"2025-05-08","close":15442.5713},{"date":"2025-05-09","close":15187.6934},{"date":"2025-05-12","close":15282.6484},{"date":"2025-05-13","close":15707.4434},{"date":"2025-05-14","close":15852.374},{"date":"2025-05-15","close":15522.5322},{"date":"2025-05-16","close":15537.5254},{"date":"2025-05-19","close":15172.7012},{"date":"2025-05-20","close":15312.6338},{"date":"2025-05-21","close":15257.6602},{"date":"2025-05-22","close":15012.7783},{"date":"2025-05-23","close":14962.8018},{"date":"2025-05-26","close":14962.8018},{"date":"2025-05-27","close":14812.874},{"date":"2025-05-28","close":14942.8115},{"date":"2025-05-29","close":15117.7275},{"date":"2025-05-30","close":15192.6914},{"date":"2025-06-02","close":15082.7441},{"date":"2025-06-04","close":15332.624},{"date":"2025-06-05","close":15602.4941},{"date":"2025-06-09","close":15612.4893},{"date":"2025-06-10","close":15612.4893},{"date":"2025-06-11","close":15822.3887},{"date":"2025-06-12","close":15897.3525},{"date":"2025-06-13","close":15707.4434},{"date":"2025-06-16","close":15612.4893},{"date":"2025-06-17","close":15662.4658},{"date":"2025-06-18","close":15682.4561},{"date":"2025-06-19","close":15847.376},{"date":"2025-06-20","close":15867.3672},{"date":"2025-06-23","close":15732.4316},{"date":"2025-06-24","close":16352.1338},{"date":"2025-06-25","close":16746.9434},{"date":"2025-06-26","close":16562.0332},{"date":"2025-06-27","close":16612.0078},{"date":"2025-06-30","close":16612.0078},{"date":"2025-07-01","close":16537.0449},{"date":"2025-07-02","close":16162.2246},{"date":"2025-07-03","close":16412.1055},{"date":"2025-07-04","close":16357.1309},{"date":"2025-07-07","close":16142.2344},{"date":"2025-07-08","close":16357.1309},{"date":"2025-07-09","close":16397.1113},{"date":"2025-07-10","close":16397.1113},{"date":"2025-07-11","close":16582.0234},{"date":"2025-07-14","close":16756.9395},{"date":"2025-07-15","close":16622.0039},{"date":"2025-07-16","close":16861.8887},{"date":"2025-07-17","close":16636.9961},{"date":"2025-07-18","close":16676.9766},{"date":"2025-07-21","close":16676.9766},{"date":"2025-07-22","close":16487.0684},{"date":"2025-07-23","close":16487.0684},{"date":"2025-07-24","close":16492.0664},{"date":"2025-07-25","close":16627.002},{"date":"2025-07-28","close":17021.8105},{"date":"2025-07-29","close":17236.709},{"date":"2025-07-30","close":17211.7207},{"date":"2025-07-31","close":17211.7207},{"date":"2025-08-01","close":16801.918},{"date":"2025-08-04","close":16786.9238},{"date":"2025-08-05","close":16861.8887},{"date":"2025-08-06","close":16746.9434},{"date":"2025-08-07","close":17141.7539},{"date":"2025-08-08","close":17066.7891},{"date":"2025-08-11","close":16976.834},{"date":"2025-08-12","close":17396.6309},{"date":"2025-08-13","close":17626.5215},{"date":"2025-08-14","close":17911.3828},{"date":"2025-08-18","close":17961.3594},{"date":"2025-08-19","close":17666.502},{"date":"2025-08-20","close":17371.6426},{"date":"2025-08-21","close":17896.3906},{"date":"2025-08-22","close":18985.8672},{"date":"2025-08-25","close":19400.668},{"date":"2025-08-26","close":19510.6133},{"date":"2025-08-27","close":19835.457},{"date":"2025-08-28","close":19980.3887},{"date":"2025-08-29","close":19960.3984},{"date":"2025-09-01","close":19925.4141},{"date":"2025-09-02","close":19730.5078},{"date":"2025-09-03","close":19590.5762},{"date":"2025-09-04","close":18725.9922},{"date":"2025-09-05","close":18990.8633},{"date":"2025-09-08","close":19280.7246},{"date":"2025-09-09","close":19330.7012},{"date":"2025-09-10","close":19850.4512},{"date":"2025-09-11","close":20730.0273},{"date":"2025-09-12","close":21159.8203},{"date":"2025-09-15","close":21399.7051},{"date":"2025-09-16","close":21829.498},{"date":"2025-09-17","close":21789.5176},{"date":"2025-09-18","close":22289.2773},{"date":"2025-09-19","close":22494.1797},{"date":"2025-09-22","close":23053.9102},{"date":"2025-09-23","close":22759.0508},{"date":"2025-09-24","close":23993.457},{"date":"2025-09-25","close":23868.5176},{"date":"2025-09-26","close":23538.6758},{"date":"2025-09-29","close":23488.7012},{"date":"2025-09-30","close":23918.4941},{"date":"2025-10-01","close":24208.3535},{"date":"2025-10-02","close":24688.123},{"date":"2025-10-10","close":25017.9648},{"date":"2025-10-13","close":24888.0273},{"date":"2025-10-14","close":24043.4336},{"date":"2025-10-15","close":24568.1816},{"date":"2025-10-16","close":24987.9785},{"date":"2025-10-17","close":24643.1445},{"date":"2025-10-20","close":25002.9727},{"date":"2025-10-21","close":25247.8535},{"date":"2025-10-22","close":25562.7031},{"date":"2025-10-23","close":25377.791},{"date":"2025-10-24","close":26387.3066},{"date":"2025-10-27","close":27176.9258},{"date":"2025-10-28","close":26862.0781},{"date":"2025-10-29","close":26992.0156},{"date":"2025-10-30","close":27007.0078},{"date":"2025-10-31","close":26372.3125},{"date":"2025-11-03","close":26722.1445},{"date":"2025-11-04","close":26397.3008},{"date":"2025-11-05","close":25957.5137},{"date":"2025-11-06","close":26777.1191},{"date":"2025-11-07","close":26467.2676},{"date":"2025-11-10","close":26602.2031},{"date":"2025-11-11","close":26757.1289},{"date":"2025-11-12","close":26777.1191},{"date":"2025-11-13","close":26877.0703},{"date":"2025-11-14","close":25692.6406},{"date":"2025-11-17","close":26172.4102},{"date":"2025-11-18","close":25547.7109},{"date":"2025-11-19","close":25332.8125},{"date":"2025-11-20","close":25482.7422},{"date":"2025-11-21","close":24188.3633},{"date":"2025-11-24","close":24383.2695},{"date":"2025-11-25","close":24723.1074},{"date":"2025-11-26","close":25012.9668},{"date":"2025-11-27","close":25457.7539},{"date":"2025-11-28","close":25352.8047},{"date":"2025-12-01","close":25837.5703},{"date":"2025-12-02","close":25837.5703},{"date":"2025-12-03","close":25897.541},{"date":"2025-12-04","close":25522.7227},{"date":"2025-12-05","close":26032.4766},{"date":"2025-12-08","close":26627.1914},{"date":"2025-12-09","close":26487.2578},{"date":"2025-12-10","close":26672.1699},{"date":"2025-12-11","close":26382.3086},{"date":"2025-12-12","close":26227.3828},{"date":"2025-12-15","close":25812.582},{"date":"2025-12-16","close":25147.9023},{"date":"2025-12-17","close":25292.832},{"date":"2025-12-18","close":25757.6094},{"date":"2025-12-19","close":25737.6191},{"date":"2025-12-22","close":26682.1641},{"date":"2025-12-23","close":26942.0391},{"date":"2025-12-24","close":26677.166},{"date":"2025-12-26","close":27022.0},{"date":"2025-12-29","close":27210.0},{"date":"2025-12-30","close":27570.0},{"date":"2026-01-02","close":28525.0},{"date":"2026-01-05","close":29795.0},{"date":"2026-01-06","close":30550.0},{"date":"2026-01-07","close":30645.0},{"date":"2026-01-08","close":30830.0},{"date":"2026-01-09","close":30715.0},{"date":"2026-01-12","close":31200.0},{"date":"2026-01-13","close":30775.0},{"date":"2026-01-14","close":31215.0},{"date":"2026-01-15","close":31130.0},{"date":"2026-01-16","close":32195.0},{"date":"2026-01-19","close":32260.0},{"date":"2026-01-20","close":31660.0},{"date":"2026-01-21","close":32280.0},{"date":"2026-01-22","close":32485.0},{"date":"2026-01-23","close":32335.0},{"date":"2026-01-26","close":32235.0},{"date":"2026-01-27","close":33675.0},{"date":"2026-01-28","close":34600.0},{"date":"2026-01-29","close":34380.0},{"date":"2026-01-30","close":35540.0},{"date":"2026-02-02","close":33415.0},{"date":"2026-02-03","close":35105.0},{"date":"2026-02-04","close":34630.0},{"date":"2026-02-05","close":33595.0},{"date":"2026-02-06","close":33495.0},{"date":"2026-02-09","close":34835.0},{"date":"2026-02-10","close":34645.0},{"date":"2026-02-11","close":34150.0},{"date":"2026-02-12","close":34785.0},{"date":"2026-02-13","close":35235.0},{"date":"2026-02-19","close":35760.0},{"date":"2026-02-20","close":36065.0},{"date":"2026-02-23","close":36015.0},{"date":"2026-02-24","close":36750.0},{"date":"2026-02-25","close":36900.0},{"date":"2026-02-26","close":39020.0},{"date":"2026-02-27","close":39010.0},{"date":"2026-03-03","close":36500.0},{"date":"2026-03-04","close":33860.0},{"date":"2026-03-05","close":37425.0},{"date":"2026-03-06","close":37275.0},{"date":"2026-03-09","close":35280.0},{"date":"2026-03-10","close":37090.0},{"date":"2026-03-11","close":36780.0},{"date":"2026-03-12","close":35970.0},{"date":"2026-03-13","close":35825.0},{"date":"2026-03-16","close":36635.0},{"date":"2026-03-17","close":36760.0},{"date":"2026-03-18","close":38415.0},{"date":"2026-03-19","close":37615.0},{"date":"2026-03-20","close":37290.0},{"date":"2026-03-23","close":35220.0},{"date":"2026-03-24","close":35840.0},{"date":"2026-03-25","close":36420.0},{"date":"2026-03-26","close":35590.0},{"date":"2026-03-27","close":34930.0},{"date":"2026-03-30","close":33805.0},{"date":"2026-03-31","close":32520.0},{"date":"2026-04-01","close":35060.0},{"date":"2026-04-02","close":33165.0},{"date":"2026-04-03","close":33845.0},{"date":"2026-04-06","close":34095.0},{"date":"2026-04-07","close":34510.0},{"date":"2026-04-08","close":37430.0},{"date":"2026-04-09","close":36610.0},{"date":"2026-04-10","close":37620.0},{"date":"2026-04-13","close":37580.0},{"date":"2026-04-14","close":38180.0},{"date":"2026-04-15","close":38730.0},{"date":"2026-04-16","close":39355.0},{"date":"2026-04-17","close":39675.0},{"date":"2026-04-20","close":40090.0},{"date":"2026-04-21","close":40820.0},{"date":"2026-04-22","close":40950.0},{"date":"2026-04-23","close":41045.0},{"date":"2026-04-24","close":42390.0},{"date":"2026-04-27","close":43685.0},{"date":"2026-04-28","close":43900.0},{"date":"2026-04-29","close":43515.0},{"date":"2026-04-30","close":44615.0},{"date":"2026-05-04","close":45750.0},{"date":"2026-05-06","close":49745.0},{"date":"2026-05-07","close":50425.0},{"date":"2026-05-08","close":50000.0},{"date":"2026-05-11","close":54030.0},{"date":"2026-05-12","close":52780.0},{"date":"2026-05-13","close":54860.0},{"date":"2026-05-14","close":54905.0},{"date":"2026-05-15","close":51485.0},{"date":"2026-05-18","close":52970.0},{"date":"2026-05-19","close":52205.0},{"date":"2026-05-20","close":53145.0},{"date":"2026-05-21","close":56410.0},{"date":"2026-05-22","close":56800.0},{"date":"2026-05-26","close":59865.0},{"date":"2026-05-27","close":60315.0},{"date":"2026-05-28","close":59062.0},{"date":"2026-05-29","close":58500.0},{"date":"2026-06-01","close":59430.0},{"date":"2026-06-02","close":59475.0},{"date":"2026-06-04","close":61140.0},{"date":"2026-06-05","close":57680.0},{"date":"2026-06-08","close":53235.0},{"date":"2026-06-09","close":57210.0},{"date":"2026-06-10","close":55395.0},{"date":"2026-06-11","close":56785.0},{"date":"2026-06-12","close":59945.0},{"date":"2026-06-15","close":61535.0},{"date":"2026-06-16","close":61310.0},{"date":"2026-06-17","close":63470.0},{"date":"2026-06-18","close":67070.0},{"date":"2026-06-19","close":67200.0},{"date":"2026-06-22","close":68785.0},{"date":"2026-06-23","close":64000.0},{"date":"2026-06-24","close":66585.0},{"date":"2026-06-25","close":70745.0},{"date":"2026-06-26","close":67992.0},{"date":"2026-06-29","close":69665.0},{"date":"2026-06-30","close":72525.0},{"date":"2026-07-01","close":70510.0},{"date":"2026-07-02","close":63745.0},{"date":"2026-07-03","close":65115.0},{"date":"2026-07-06","close":63800.0},{"date":"2026-07-07","close":61815.0},{"date":"2026-07-08","close":59945.0},{"date":"2026-07-09","close":63305.0},{"date":"2026-07-10","close":64200.0},{"date":"2026-07-13","close":58970.0},{"date":"2026-07-14","close":58245.0},{"date":"2026-07-15","close":60020.0},{"date":"2026-07-16","close":55800.0},{"date":"2026-07-20","close":50575.0},{"date":"2026-07-21","close":54420.0},{"date":"2026-07-22","close":54292.0},{"date":"2026-07-23","close":53340.0},{"date":"2026-07-24","close":51965.0},{"date":"2026-07-27","close":52000.0},{"date":"2026-07-28","close":47080.0},{"date":"2026-07-29","close":44465.0},{"date":"2026-07-30","close":42970.0},{"date":"2026-07-31","close":47770.0},{"date":"2026-08-03","close":44495.0},{"date":"2026-08-04","close":44700.0},{"date":"2026-08-05","close":48205.0},{"date":"2026-08-06","close":46875.0},{"date":"2026-08-07","close":47435.0},{"date":"2026-08-10","close":46985.0},{"date":"2026-08-11","close":47910.0},{"date":"2026-08-12","close":49185.0},{"date":"2026-08-13","close":50070.0},{"date":"2026-08-14","close":50245.0},{"date":"2026-08-18","close":51145.0},{"date":"2026-08-19","close":47500.0},{"date":"2026-08-20","close":49200.0},{"date":"2026-08-21","close":48680.0},{"date":"2026-08-24","close":45835.0},{"date":"2026-08-25","close":47185.0},{"date":"2026-08-26","close":47280.0},{"date":"2026-08-27","close":48430.0},{"date":"2026-08-28","close":48800.0},{"date":"2026-08-31","close":47305.0},{"date":"2026-09-01","close":48130.0},{"date":"2026-09-02","close":46915.0},{"date":"2026-09-03","close":46120.0},{"date":"2026-09-04","close":46265.0},{"date":"2026-09-07","close":48075.0},{"date":"2026-09-08","close":47820.0},{"date":"2026-09-09","close":48375.0},{"date":"2026-09-10","close":48395.0},{"date":"2026-09-11","close":46430.0},{"date":"2026-09-14","close":45735.0},{"date":"2026-09-15","close":46820.0},{"date":"2026-09-16","close":47625.0},{"date":"2026-09-17","close":48180.0},{"date":"2026-09-18","close":50070.0},{"date":"2026-09-21","close":50450.0},{"date":"2026-09-22","close":50800.0},{"date":"2026-09-23","close":50885.0},{"date":"2026-09-28","close":48707.0},{"date":"2026-09-29","close":49090.0},{"date":"2026-09-30","close":48300.0},{"date":"2026-10-01","close":49457.0},{"date":"2026-10-02","close":49435.0},{"date":"2026-10-06","close":48990.0},{"date":"2026-10-07","close":48125.0},{"date":"2026-10-08","close":48225.0},{"date":"2026-10-12","close":45915.0},{"date":"2026-10-13","close":44455.0},{"date":"2026-10-14","close":43355.0},{"date":"2026-10-15","close":39555.0},{"date":"2026-10-16","close":40290.0},{"date":"2026-10-19","close":39480.0},{"date":"2026-10-20","close":39010.0},{"date":"2026-10-21","close":39805.0},{"date":"2026-10-22","close":38130.0},{"date":"2026-10-23","close":37860.0}],"chart_data":[{"date":"2024-10-23","open":14928,"high":15238,"low":14928,"close":15073,"volume":51},{"date":"2024-10-24","open":14843,"high":15113,"low":14813,"close":14813,"volume":12},{"date":"2024-10-25","open":14863,"high":14863,"low":14843,"close":14843,"volume":31},{"date":"2024-10-28","open":15073,"high":15073,"low":14928,"close":14968,"volume":33},{"date":"2024-10-29","open":14888,"high":14888,"low":14888,"close":14888,"volume":95},{"date":"2024-10-30","open":14889,"high":15029,"low":14889,"close":14954,"volume":52},{"date":"2024-10-31","open":14603,"high":15008,"low":14593,"close":14973,"volume":4722},{"date":"2024-11-01","open":14973,"high":14973,"low":14733,"close":14748,"volume":139},{"date":"2024-11-04","open":14603,"high":14663,"low":14603,"close":14663,"volume":26},{"date":"2024-11-05","open":14664,"high":15289,"low":14664,"close":15154,"volume":164},{"date":"2024-11-06","open":15163,"high":15473,"low":15158,"close":15473,"volume":73},{"date":"2024-11-07","open":15393,"high":15398,"low":15328,"close":15363,"volume":21},{"date":"2024-11-08","open":15772,"high":16291,"low":15772,"close":15922,"volume":2676},{"date":"2024-11-11","open":15467,"high":16162,"low":15467,"close":16162,"volume":521},{"date":"2024-11-12","open":16052,"high":16097,"low":15687,"close":15707,"volume":116},{"date":"2024-11-13","open":15703,"high":15703,"low":15308,"close":15308,"volume":14},{"date":"2024-11-14","open":15358,"high":15383,"low":15248,"close":15248,"volume":56},{"date":"2024-11-15","open":15023,"high":15093,"low":14743,"close":14743,"volume":17},{"date":"2024-11-18","open":14693,"high":14703,"low":14678,"close":14688,"volume":14},{"date":"2024-11-19","open":14608,"high":14608,"low":14608,"close":14608,"volume":21},{"date":"2024-11-20","open":14608,"high":14608,"low":14608,"close":14608,"volume":1},{"date":"2024-11-21","open":14283,"high":14753,"low":14283,"close":14753,"volume":152},{"date":"2024-11-22","open":14678,"high":14678,"low":14678,"close":14678,"volume":0},{"date":"2024-11-25","open":14533,"high":14553,"low":14293,"close":14293,"volume":10},{"date":"2024-11-26","open":14293,"high":14293,"low":14293,"close":14293,"volume":0},{"date":"2024-11-27","open":14294,"high":14294,"low":14294,"close":14294,"volume":0},{"date":"2024-11-28","open":14423,"high":14423,"low":14423,"close":14423,"volume":1},{"date":"2024-11-29","open":14138,"high":14163,"low":14138,"close":14163,"volume":7},{"date":"2024-12-02","open":14163,"high":14453,"low":14163,"close":14453,"volume":86},{"date":"2024-12-03","open":14433,"high":14433,"low":14433,"close":14433,"volume":0},{"date":"2024-12-04","open":14198,"high":14513,"low":14198,"close":14468,"volume":504},{"date":"2024-12-05","open":14468,"high":14468,"low":14468,"close":14468,"volume":0},{"date":"2024-12-06","open":14558,"high":14558,"low":14558,"close":14558,"volume":0},{"date":"2024-12-09","open":14718,"high":14718,"low":14718,"close":14718,"volume":1},{"date":"2024-12-10","open":14958,"high":14958,"low":14708,"close":14708,"volume":173},{"date":"2024-12-11","open":14658,"high":14658,"low":14658,"close":14658,"volume":0},{"date":"2024-12-12","open":14688,"high":14688,"low":14688,"close":14688,"volume":33},{"date":"2024-12-13","open":14758,"high":14758,"low":14743,"close":14743,"volume":101},{"date":"2024-12-16","open":14698,"high":14698,"low":14568,"close":14568,"volume":8},{"date":"2024-12-17","open":14653,"high":14653,"low":14653,"close":14653,"volume":40},{"date":"2024-12-18","open":14683,"high":14683,"low":14683,"close":14683,"volume":2},{"date":"2024-12-19","open":14933,"high":14933,"low":14933,"close":14933,"volume":0},{"date":"2024-12-20","open":15053,"high":15078,"low":15013,"close":15078,"volume":98},{"date":"2024-12-23","open":15193,"high":15213,"low":15193,"close":15213,"volume":61},{"date":"2024-12-24","open":14993,"high":15188,"low":14993,"close":15158,"volume":4049},{"date":"2024-12-26","open":15503,"high":15503,"low":15468,"close":15468,"volume":36},{"date":"2024-12-27","open":15457,"high":15872,"low":15457,"close":15657,"volume":24},{"date":"2024-12-30","open":15583,"high":15583,"low":15518,"close":15528,"volume":8},{"date":"2025-01-02","open":15543,"high":15543,"low":14828,"close":14828,"volume":206},{"date":"2025-01-03","open":15143,"high":15293,"low":15143,"close":15293,"volume":8},{"date":"2025-01-06","open":15503,"high":15503,"low":15503,"close":15503,"volume":52},{"date":"2025-01-07","open":15443,"high":15493,"low":15443,"close":15493,"volume":72},{"date":"2025-01-08","open":15727,"high":16057,"low":15702,"close":16057,"volume":81},{"date":"2025-01-09","open":16137,"high":16207,"low":16072,"close":16207,"volume":42},{"date":"2025-01-10","open":16182,"high":16281,"low":16117,"close":16162,"volume":309},{"date":"2025-01-13","open":16197,"high":16197,"low":15827,"close":15827,"volume":46},{"date":"2025-01-14","open":15622,"high":15827,"low":15582,"close":15827,"volume":79},{"date":"2025-01-15","open":15987,"high":15987,"low":15987,"close":15987,"volume":1},{"date":"2025-01-16","open":16147,"high":16147,"low":15962,"close":15962,"volume":74},{"date":"2025-01-17","open":15962,"high":15962,"low":15962,"close":15962,"volume":18},{"date":"2025-01-20","open":15962,"high":16231,"low":15962,"close":16047,"volume":113},{"date":"2025-01-21","open":16326,"high":16326,"low":15997,"close":16147,"volume":52},{"date":"2025-01-22","open":16297,"high":16307,"low":16292,"close":16307,"volume":2509},{"date":"2025-01-23","open":16172,"high":16172,"low":16172,"close":16172,"volume":0},{"date":"2025-01-24","open":16662,"high":16662,"low":16267,"close":16267,"volume":11},{"date":"2025-01-31","open":16267,"high":16267,"low":15398,"close":15398,"volume":222},{"date":"2025-02-03","open":15288,"high":15288,"low":15213,"close":15288,"volume":126},{"date":"2025-02-04","open":15293,"high":15418,"low":15293,"close":15323,"volume":15},{"date":"2025-02-05","open":15388,"high":15632,"low":15288,"close":15632,"volume":512},{"date":"2025-02-06","open":15942,"high":15942,"low":15942,"close":15942,"volume":2},{"date":"2025-02-07","open":15877,"high":16137,"low":15877,"close":16137,"volume":103},{"date":"2025-02-10","open":16137,"high":16271,"low":16137,"close":16192,"volume":47},{"date":"2025-02-11","open":16266,"high":16266,"low":16202,"close":16202,"volume":16},{"date":"2025-02-12","open":16537,"high":16537,"low":16537,"close":16537,"volume":2},{"date":"2025-02-13","open":16542,"high":16542,"low":16537,"close":16537,"volume":71},{"date":"2025-02-14","open":16462,"high":16462,"low":16362,"close":16362,"volume":61},{"date":"2025-02-17","open":16607,"high":16717,"low":16607,"close":16702,"volume":44},{"date":"2025-02-18","open":16637,"high":16637,"low":16637,"close":16637,"volume":0},{"date":"2025-02-19","open":16982,"high":17117,"low":16942,"close":16942,"volume":363},{"date":"2025-02-20","open":16942,"high":16942,"low":16942,"close":16942,"volume":0},{"date":"2025-02-21","open":16942,"high":17597,"low":16942,"close":17597,"volume":221},{"date":"2025-02-24","open":17597,"high":17597,"low":17122,"close":17182,"volume":175},{"date":"2025-02-25","open":17182,"high":17182,"low":17182,"close":17182,"volume":83},{"date":"2025-02-26","open":17347,"high":17347,"low":17262,"close":17262,"volume":89},{"date":"2025-02-27","open":17367,"high":17367,"low":17167,"close":17167,"volume":35},{"date":"2025-02-28","open":16627,"high":16627,"low":16447,"close":16447,"volume":132},{"date":"2025-03-04","open":16128,"high":16427,"low":16048,"close":16422,"volume":183},{"date":"2025-03-05","open":16198,"high":16227,"low":16198,"close":16227,"volume":35},{"date":"2025-03-06","open":16447,"high":16447,"low":16447,"close":16447,"volume":4},{"date":"2025-03-07","open":16447,"high":16622,"low":16447,"close":16517,"volume":63},{"date":"2025-03-10","open":16502,"high":16502,"low":16502,"close":16502,"volume":60},{"date":"2025-03-11","open":16077,"high":16147,"low":15987,"close":16137,"volume":2076},{"date":"2025-03-12","open":16472,"high":16787,"low":16472,"close":16712,"volume":66},{"date":"2025-03-13","open":16712,"high":16712,"low":16282,"close":16282,"volume":33},{"date":"2025-03-14","open":16492,"high":16522,"low":16492,"close":16522,"volume":3},{"date":"2025-03-17","open":16687,"high":16832,"low":16687,"close":16832,"volume":4043},{"date":"2025-03-18","open":16797,"high":16797,"low":16792,"close":16792,"volume":16},{"date":"2025-03-19","open":16812,"high":16812,"low":16812,"close":16812,"volume":10},{"date":"2025-03-20","open":16757,"high":16757,"low":16757,"close":16757,"volume":11},{"date":"2025-03-21","open":17052,"high":17137,"low":16827,"close":16847,"volume":73},{"date":"2025-03-24","open":16777,"high":16777,"low":16657,"close":16657,"volume":20},{"date":"2025-03-25","open":16622,"high":16622,"low":16367,"close":16367,"volume":1021},{"date":"2025-03-26","open":16367,"high":16587,"low":16367,"close":16587,"volume":273},{"date":"2025-03-27","open":16477,"high":16477,"low":16477,"close":16477,"volume":0},{"date":"2025-03-28","open":16476,"high":16476,"low":15977,"close":15977,"volume":21},{"date":"2025-03-31","open":15807,"high":15872,"low":15807,"close":15812,"volume":4},{"date":"2025-04-01","open":15687,"high":15862,"low":15687,"close":15862,"volume":125},{"date":"2025-04-02","open":15742,"high":15767,"low":15722,"close":15722,"volume":13},{"date":"2025-04-03","open":15568,"high":15623,"low":15533,"close":15533,"volume":215},{"date":"2025-04-04","open":15533,"high":15533,"low":15448,"close":15448,"volume":2},{"date":"2025-04-07","open":14473,"high":14878,"low":14138,"close":14138,"volume":3102},{"date":"2025-04-08","open":14138,"high":14138,"low":14138,"close":14138,"volume":5},{"date":"2025-04-09","open":14178,"high":14343,"low":14178,"close":14343,"volume":13},{"date":"2025-04-10","open":15013,"high":15013,"low":14958,"close":14968,"volume":2005},{"date":"2025-04-11","open":15193,"high":15193,"low":15193,"close":15193,"volume":0},{"date":"2025-04-14","open":15233,"high":15233,"low":15208,"close":15208,"volume":2},{"date":"2025-04-15","open":15108,"high":15108,"low":15108,"close":15108,"volume":0},{"date":"2025-04-16","open":14913,"high":15108,"low":14758,"close":14758,"volume":2051},{"date":"2025-04-17","open":15023,"high":15023,"low":15018,"close":15023,"volume":28},{"date":"2025-04-18","open":15023,"high":15023,"low":15023,"close":15023,"volume":0},{"date":"2025-04-21","open":15178,"high":15243,"low":15178,"close":15243,"volume":2},{"date":"2025-04-22","open":15083,"high":15083,"low":15083,"close":15083,"volume":0},{"date":"2025-04-23","open":15223,"high":15238,"low":15223,"close":15238,"volume":2},{"date":"2025-04-24","open":15318,"high":15318,"low":15318,"close":15318,"volume":1},{"date":"2025-04-25","open":15318,"high":15318,"low":15318,"close":15318,"volume":0},{"date":"2025-04-28","open":15288,"high":15288,"low":15288,"close":15288,"volume":2},{"date":"2025-04-29","open":15283,"high":15283,"low":15283,"close":15283,"volume":10},{"date":"2025-04-30","open":15293,"high":15293,"low":15283,"close":15283,"volume":33},{"date":"2025-05-02","open":15138,"high":15333,"low":15138,"close":15333,"volume":83},{"date":"2025-05-07","open":15423,"high":15438,"low":15423,"close":15438,"volume":23},{"date":"2025-05-08","open":15443,"high":15443,"low":15443,"close":15443,"volume":10},{"date":"2025-05-09","open":15208,"high":15208,"low":15188,"close":15188,"volume":5},{"date":"2025-05-12","open":15168,"high":15283,"low":15168,"close":15283,"volume":24},{"date":"2025-05-13","open":15622,"high":15707,"low":15622,"close":15707,"volume":36},{"date":"2025-05-14","open":15782,"high":15852,"low":15782,"close":15852,"volume":6},{"date":"2025-05-15","open":15853,"high":15853,"low":15523,"close":15523,"volume":622},{"date":"2025-05-16","open":15538,"high":15538,"low":15538,"close":15538,"volume":2},{"date":"2025-05-19","open":15203,"high":15233,"low":15153,"close":15173,"volume":13},{"date":"2025-05-20","open":15313,"high":15313,"low":15313,"close":15313,"volume":1},{"date":"2025-05-21","open":15263,"high":15263,"low":15258,"close":15258,"volume":4},{"date":"2025-05-22","open":15013,"high":15013,"low":15013,"close":15013,"volume":0},{"date":"2025-05-23","open":14983,"high":14983,"low":14963,"close":14963,"volume":30},{"date":"2025-05-26","open":15013,"high":15013,"low":14963,"close":14963,"volume":2},{"date":"2025-05-27","open":14833,"high":14833,"low":14813,"close":14813,"volume":523},{"date":"2025-05-28","open":14943,"high":14943,"low":14943,"close":14943,"volume":0},{"date":"2025-05-29","open":14938,"high":15118,"low":14938,"close":15118,"volume":140},{"date":"2025-05-30","open":15193,"high":15193,"low":15193,"close":15193,"volume":1},{"date":"2025-06-02","open":15083,"high":15083,"low":15083,"close":15083,"volume":0},{"date":"2025-06-04","open":15333,"high":15333,"low":15333,"close":15333,"volume":9},{"date":"2025-06-05","open":15602,"high":15602,"low":15602,"close":15602,"volume":4},{"date":"2025-06-09","open":15852,"high":15852,"low":15612,"close":15612,"volume":65},{"date":"2025-06-10","open":15612,"high":15612,"low":15612,"close":15612,"volume":0},{"date":"2025-06-11","open":15822,"high":15822,"low":15822,"close":15822,"volume":0},{"date":"2025-06-12","open":15847,"high":15897,"low":15847,"close":15897,"volume":240},{"date":"2025-06-13","open":15707,"high":15707,"low":15707,"close":15707,"volume":0},{"date":"2025-06-16","open":15657,"high":15657,"low":15562,"close":15612,"volume":393},{"date":"2025-06-17","open":15647,"high":15662,"low":15647,"close":15662,"volume":4},{"date":"2025-06-18","open":15682,"high":15682,"low":15682,"close":15682,"volume":5},{"date":"2025-06-19","open":15847,"high":15847,"low":15847,"close":15847,"volume":0},{"date":"2025-06-20","open":15867,"high":15867,"low":15867,"close":15867,"volume":0},{"date":"2025-06-23","open":15732,"high":15732,"low":15732,"close":15732,"volume":3},{"date":"2025-06-24","open":16158,"high":16442,"low":16158,"close":16352,"volume":81},{"date":"2025-06-25","open":16427,"high":16747,"low":16372,"close":16747,"volume":13},{"date":"2025-06-26","open":16592,"high":16592,"low":16562,"close":16562,"volume":348},{"date":"2025-06-27","open":16477,"high":16622,"low":16462,"close":16612,"volume":49},{"date":"2025-06-30","open":16612,"high":16612,"low":16612,"close":16612,"volume":9},{"date":"2025-07-01","open":16537,"high":16537,"low":16537,"close":16537,"volume":0},{"date":"2025-07-02","open":16187,"high":16187,"low":16142,"close":16162,"volume":29},{"date":"2025-07-03","open":16332,"high":16412,"low":16332,"close":16412,"volume":59},{"date":"2025-07-04","open":16357,"high":16357,"low":16357,"close":16357,"volume":0},{"date":"2025-07-07","open":16152,"high":16152,"low":16142,"close":16142,"volume":415},{"date":"2025-07-08","open":16357,"high":16357,"low":16357,"close":16357,"volume":0},{"date":"2025-07-09","open":16387,"high":16397,"low":16387,"close":16397,"volume":10},{"date":"2025-07-10","open":16397,"high":16397,"low":16397,"close":16397,"volume":1},{"date":"2025-07-11","open":16582,"high":16582,"low":16582,"close":16582,"volume":0},{"date":"2025-07-14","open":16757,"high":16757,"low":16757,"close":16757,"volume":23},{"date":"2025-07-15","open":16717,"high":16717,"low":16602,"close":16622,"volume":16},{"date":"2025-07-16","open":16767,"high":16932,"low":16767,"close":16862,"volume":55},{"date":"2025-07-17","open":16637,"high":16637,"low":16637,"close":16637,"volume":13},{"date":"2025-07-18","open":16677,"high":16677,"low":16677,"close":16677,"volume":0},{"date":"2025-07-21","open":16677,"high":16677,"low":16677,"close":16677,"volume":15},{"date":"2025-07-22","open":16482,"high":16487,"low":16482,"close":16487,"volume":20},{"date":"2025-07-23","open":16487,"high":16487,"low":16487,"close":16487,"volume":22},{"date":"2025-07-24","open":16492,"high":16492,"low":16492,"close":16492,"volume":0},{"date":"2025-07-25","open":16627,"high":16627,"low":16627,"close":16627,"volume":0},{"date":"2025-07-28","open":16912,"high":17022,"low":16752,"close":17022,"volume":24},{"date":"2025-07-29","open":16862,"high":17237,"low":16862,"close":17237,"volume":225},{"date":"2025-07-30","open":17212,"high":17212,"low":17212,"close":17212,"volume":11},{"date":"2025-07-31","open":17212,"high":17212,"low":17212,"close":17212,"volume":580},{"date":"2025-08-01","open":16907,"high":16907,"low":16802,"close":16802,"volume":7},{"date":"2025-08-04","open":16787,"high":16787,"low":16787,"close":16787,"volume":1},{"date":"2025-08-05","open":16862,"high":16862,"low":16862,"close":16862,"volume":0},{"date":"2025-08-06","open":16747,"high":16747,"low":16747,"close":16747,"volume":1},{"date":"2025-08-07","open":16877,"high":17147,"low":16877,"close":17142,"volume":187},{"date":"2025-08-08","open":17067,"high":17067,"low":17067,"close":17067,"volume":0},{"date":"2025-08-11","open":17082,"high":17082,"low":16977,"close":16977,"volume":8},{"date":"2025-08-12","open":17247,"high":17397,"low":17247,"close":17397,"volume":46},{"date":"2025-08-13","open":17517,"high":17642,"low":17517,"close":17627,"volume":25},{"date":"2025-08-14","open":17631,"high":17936,"low":17371,"close":17911,"volume":101},{"date":"2025-08-18","open":17831,"high":18001,"low":17801,"close":17961,"volume":34},{"date":"2025-08-19","open":17841,"high":17841,"low":17667,"close":17667,"volume":229},{"date":"2025-08-20","open":17492,"high":17492,"low":17307,"close":17372,"volume":13},{"date":"2025-08-21","open":17896,"high":18111,"low":17896,"close":17896,"volume":116},{"date":"2025-08-22","open":17962,"high":18986,"low":17962,"close":18986,"volume":181},{"date":"2025-08-25","open":19081,"high":19501,"low":19066,"close":19401,"volume":1179},{"date":"2025-08-26","open":19626,"high":19626,"low":19191,"close":19511,"volume":713},{"date":"2025-08-27","open":19430,"high":19865,"low":19305,"close":19835,"volume":440},{"date":"2025-08-28","open":19475,"high":20080,"low":19260,"close":19980,"volume":441},{"date":"2025-08-29","open":20480,"high":20480,"low":19800,"close":19960,"volume":859},{"date":"2025-09-01","open":19960,"high":19960,"low":19825,"close":19925,"volume":157},{"date":"2025-09-02","open":19925,"high":20140,"low":19731,"close":19731,"volume":453},{"date":"2025-09-03","open":19761,"high":19761,"low":19501,"close":19591,"volume":12},{"date":"2025-09-04","open":19670,"high":19670,"low":18726,"close":18726,"volume":23},{"date":"2025-09-05","open":19286,"high":19286,"low":18877,"close":18991,"volume":127},{"date":"2025-09-08","open":19346,"high":19381,"low":19281,"close":19281,"volume":95},{"date":"2025-09-09","open":19381,"high":19441,"low":19331,"close":19331,"volume":562},{"date":"2025-09-10","open":19460,"high":19850,"low":19460,"close":19850,"volume":79},{"date":"2025-09-11","open":19850,"high":20730,"low":19850,"close":20730,"volume":366},{"date":"2025-09-12","open":20730,"high":21310,"low":20730,"close":21160,"volume":1305},{"date":"2025-09-15","open":21315,"high":21445,"low":21125,"close":21400,"volume":4280},{"date":"2025-09-16","open":21536,"high":21889,"low":21396,"close":21829,"volume":139},{"date":"2025-09-17","open":21865,"high":21865,"low":21431,"close":21790,"volume":2488},{"date":"2025-09-18","open":21789,"high":22874,"low":21789,"close":22289,"volume":3035},{"date":"2025-09-19","open":22429,"high":22719,"low":22319,"close":22494,"volume":721},{"date":"2025-09-22","open":22364,"high":23189,"low":22364,"close":23054,"volume":2849},{"date":"2025-09-23","open":23219,"high":23249,"low":22759,"close":22759,"volume":1220},{"date":"2025-09-24","open":23289,"high":24013,"low":23024,"close":23993,"volume":6404},{"date":"2025-09-25","open":23979,"high":24024,"low":23729,"close":23869,"volume":3106},{"date":"2025-09-26","open":23729,"high":23864,"low":23494,"close":23539,"volume":2457},{"date":"2025-09-29","open":23474,"high":23654,"low":23314,"close":23489,"volume":1656},{"date":"2025-09-30","open":23509,"high":24103,"low":23509,"close":23918,"volume":2200},{"date":"2025-10-01","open":23988,"high":24233,"low":23988,"close":24208,"volume":1609},{"date":"2025-10-02","open":24194,"high":24958,"low":24194,"close":24688,"volume":1079},{"date":"2025-10-10","open":25428,"high":25948,"low":24843,"close":25018,"volume":2454},{"date":"2025-10-13","open":24788,"high":24980,"low":24388,"close":24888,"volume":707},{"date":"2025-10-14","open":24957,"high":25437,"low":24018,"close":24043,"volume":1832},{"date":"2025-10-15","open":24209,"high":24568,"low":24049,"close":24568,"volume":1667},{"date":"2025-10-16","open":24568,"high":25288,"low":24568,"close":24988,"volume":803},{"date":"2025-10-17","open":24988,"high":25143,"low":24643,"close":24643,"volume":542},{"date":"2025-10-20","open":24728,"high":25138,"low":24728,"close":25003,"volume":4499},{"date":"2025-10-21","open":25258,"high":25438,"low":25148,"close":25248,"volume":461},{"date":"2025-10-22","open":25138,"high":25563,"low":24978,"close":25563,"volume":2337},{"date":"2025-10-23","open":25538,"high":25538,"low":25183,"close":25378,"volume":884},{"date":"2025-10-24","open":25387,"high":26387,"low":25387,"close":26387,"volume":1536},{"date":"2025-10-27","open":26638,"high":27177,"low":26588,"close":27177,"volume":1291},{"date":"2025-10-28","open":26757,"high":27007,"low":26547,"close":26862,"volume":1492},{"date":"2025-10-29","open":26832,"high":27121,"low":26687,"close":26992,"volume":604},{"date":"2025-10-30","open":27022,"high":27236,"low":26747,"close":27007,"volume":1844},{"date":"2025-10-31","open":27007,"high":27007,"low":26322,"close":26372,"volume":740},{"date":"2025-11-03","open":26372,"high":26867,"low":26372,"close":26722,"volume":1368,"rsi_14":73.76,"sma_20":25486.1,"sma_60":21678.18,"sma_120":18842.99},{"date":"2025-11-04","open":26952,"high":26952,"low":26397,"close":26397,"volume":1015,"rsi_14":66.83,"sma_20":25610.05,"sma_60":21838.38,"sma_120":18934.29},{"date":"2025-11-05","open":26402,"high":26402,"low":25128,"close":25958,"volume":895,"rsi_14":58.89,"sma_20":25697.5,"sma_60":21990.0,"sma_120":19024.05},{"date":"2025-11-06","open":25957,"high":26917,"low":25957,"close":26777,"volume":564,"rsi_14":67.99,"sma_20":25802.0,"sma_60":22157.2,"sma_120":19119.85},{"date":"2025-11-07","open":26682,"high":26877,"low":26227,"close":26467,"volume":948,"rsi_14":62.45,"sma_20":25874.5,"sma_60":22312.65,"sma_120":19209.53},{"date":"2025-11-10","open":26537,"high":26722,"low":26427,"close":26602,"volume":339,"rsi_14":61.74,"sma_20":25960.25,"sma_60":22471.6,"sma_120":19299.12},{"date":"2025-11-11","open":26812,"high":27386,"low":26737,"close":26757,"volume":547,"rsi_14":60.64,"sma_20":26095.95,"sma_60":22634.63,"sma_120":19392.75},{"date":"2025-11-12","open":26757,"high":26777,"low":26477,"close":26777,"volume":92,"rsi_14":62.85,"sma_20":26206.45,"sma_60":22791.0,"sma_120":19486.42},{"date":"2025-11-13","open":26807,"high":26892,"low":26592,"close":26877,"volume":329,"rsi_14":55.4,"sma_20":26300.95,"sma_60":22945.2,"sma_120":19583.97},{"date":"2025-11-14","open":27042,"high":27042,"low":25693,"close":25693,"volume":208,"rsi_14":34.96,"sma_20":26353.45,"sma_60":23074.9,"sma_120":19670.48},{"date":"2025-11-17","open":25392,"high":26187,"low":25392,"close":26172,"volume":215,"rsi_14":43.24,"sma_20":26411.95,"sma_60":23211.77,"sma_120":19761.45},{"date":"2025-11-18","open":25788,"high":25938,"low":25548,"close":25548,"volume":848,"rsi_14":37.09,"sma_20":26426.95,"sma_60":23343.13,"sma_120":19849.25},{"date":"2025-11-19","open":25258,"high":25643,"low":25233,"close":25333,"volume":179,"rsi_14":35.55,"sma_20":26415.45,"sma_60":23475.83,"sma_120":19935.67},{"date":"2025-11-20","open":25338,"high":25908,"low":25338,"close":25483,"volume":104,"rsi_14":41.62,"sma_20":26420.7,"sma_60":23602.28,"sma_120":20023.35},{"date":"2025-11-21","open":25412,"high":25412,"low":24188,"close":24188,"volume":500,"rsi_14":29.74,"sma_20":26310.75,"sma_60":23689.02,"sma_120":20101.49},{"date":"2025-11-24","open":24184,"high":24523,"low":24184,"close":24383,"volume":376,"rsi_14":33.55,"sma_20":26171.05,"sma_60":23772.07,"sma_120":20180.17},{"date":"2025-11-25","open":24688,"high":24798,"low":24688,"close":24723,"volume":23,"rsi_14":39.75,"sma_20":26064.05,"sma_60":23858.95,"sma_120":20260.22},{"date":"2025-11-26","open":24623,"high":25013,"low":24573,"close":25013,"volume":37,"rsi_14":33.93,"sma_20":25965.05,"sma_60":23945.25,"sma_120":20342.06},{"date":"2025-11-27","open":24983,"high":25768,"low":24983,"close":25458,"volume":2398,"rsi_14":41.13,"sma_20":25888.05,"sma_60":24036.72,"sma_120":20428.61},{"date":"2025-11-28","open":25428,"high":25428,"low":25198,"close":25353,"volume":19,"rsi_14":38.94,"sma_20":25837.55,"sma_60":24126.77,"sma_120":20512.2},{"date":"2025-12-01","open":25373,"high":25848,"low":25373,"close":25838,"volume":194,"rsi_14":42.34,"sma_20":25793.8,"sma_60":24225.48,"sma_120":20597.58},{"date":"2025-12-02","open":26017,"high":26017,"low":25743,"close":25838,"volume":60,"rsi_14":42.14,"sma_20":25766.3,"sma_60":24327.45,"sma_120":20682.88},{"date":"2025-12-03","open":25698,"high":25948,"low":25698,"close":25898,"volume":105,"rsi_14":41.75,"sma_20":25763.8,"sma_60":24432.75,"sma_120":20768.68},{"date":"2025-12-04","open":25513,"high":25523,"low":25268,"close":25523,"volume":60,"rsi_14":48.42,"sma_20":25701.55,"sma_60":24546.2,"sma_120":20849.61},{"date":"2025-12-05","open":25803,"high":26037,"low":25803,"close":26032,"volume":638,"rsi_14":48.72,"sma_20":25680.3,"sma_60":24663.75,"sma_120":20934.16},{"date":"2025-12-08","open":26127,"high":26802,"low":25943,"close":26627,"volume":833,"rsi_14":60.75,"sma_20":25682.05,"sma_60":24786.38,"sma_120":21025.25},{"date":"2025-12-09","open":26617,"high":26617,"low":26487,"close":26487,"volume":23,"rsi_14":61.67,"sma_20":25669.05,"sma_60":24905.85,"sma_120":21115.97},{"date":"2025-12-10","open":26577,"high":26692,"low":26467,"close":26672,"volume":38,"rsi_14":61.93,"sma_20":25664.3,"sma_60":25019.73,"sma_120":21207.81},{"date":"2025-12-11","open":26587,"high":26712,"low":26252,"close":26382,"volume":117,"rsi_14":77.39,"sma_20":25640.05,"sma_60":25114.12,"sma_120":21297.07},{"date":"2025-12-12","open":26367,"high":26367,"low":26187,"close":26227,"volume":81,"rsi_14":73.27,"sma_20":25667.3,"sma_60":25198.75,"sma_120":21383.66},{"date":"2025-12-15","open":26227,"high":26227,"low":25813,"close":25813,"volume":40,"rsi_14":63.55,"sma_20":25649.8,"sma_60":25272.47,"sma_120":21466.62},{"date":"2025-12-16","open":25638,"high":25638,"low":25148,"close":25148,"volume":15,"rsi_14":51.63,"sma_20":25630.3,"sma_60":25327.95,"sma_120":21545.17},{"date":"2025-12-17","open":25123,"high":25543,"low":25048,"close":25293,"volume":133,"rsi_14":48.0,"sma_20":25628.8,"sma_60":25386.52,"sma_120":21619.78},{"date":"2025-12-18","open":25848,"high":25853,"low":25538,"close":25758,"volume":403,"rsi_14":54.52,"sma_20":25643.05,"sma_60":25444.5,"sma_120":21694.96},{"date":"2025-12-19","open":25638,"high":25943,"low":25593,"close":25738,"volume":113,"rsi_14":48.76,"sma_20":25721.0,"sma_60":25498.73,"sma_120":21771.52},{"date":"2025-12-22","open":25618,"high":26682,"low":25618,"close":26682,"volume":101,"rsi_14":58.51,"sma_20":25836.5,"sma_60":25559.38,"sma_120":21855.53},{"date":"2025-12-23","open":26787,"high":26987,"low":26682,"close":26942,"volume":165,"rsi_14":60.12,"sma_20":25948.0,"sma_60":25629.28,"sma_120":21941.72},{"date":"2025-12-24","open":26852,"high":26887,"low":26677,"close":26677,"volume":36,"rsi_14":61.42,"sma_20":26031.75,"sma_60":25674.18,"sma_120":22026.32},{"date":"2025-12-26","open":26807,"high":27092,"low":26807,"close":27022,"volume":237,"rsi_14":60.12,"sma_20":26110.0,"sma_60":25726.92,"sma_120":22116.91},{"date":"2025-12-29","open":27070,"high":27305,"low":27030,"close":27210,"volume":552,"rsi_14":56.38,"sma_20":26202.25,"sma_60":25788.07,"sma_120":22206.88},{"date":"2025-12-30","open":27387,"high":27650,"low":27387,"close":27570,"volume":459,"rsi_14":61.41,"sma_20":26288.25,"sma_60":25856.05,"sma_120":22300.32},{"date":"2026-01-02","open":27570,"high":28525,"low":27570,"close":28525,"volume":532,"rsi_14":66.85,"sma_20":26422.0,"sma_60":25932.78,"sma_120":22403.49},{"date":"2026-01-05","open":28540,"high":29860,"low":28540,"close":29795,"volume":1476,"rsi_14":76.4,"sma_20":26616.25,"sma_60":26025.85,"sma_120":22515.47},{"date":"2026-01-06","open":29795,"high":30550,"low":29480,"close":30550,"volume":1385,"rsi_14":80.61,"sma_20":26867.0,"sma_60":26123.52,"sma_120":22633.4},{"date":"2026-01-07","open":31025,"high":31105,"low":30585,"close":30645,"volume":2258,"rsi_14":85.86,"sma_20":27097.0,"sma_60":26217.27,"sma_120":22752.12},{"date":"2026-01-08","open":30765,"high":31775,"low":30765,"close":30830,"volume":1120,"rsi_14":95.43,"sma_20":27306.5,"sma_60":26316.27,"sma_120":22870.85},{"date":"2026-01-09","open":30550,"high":30950,"low":30350,"close":30715,"volume":620,"rsi_14":93.56,"sma_20":27517.25,"sma_60":26427.42,"sma_120":22987.16},{"date":"2026-01-12","open":31635,"high":31635,"low":30895,"close":31200,"volume":1992,"rsi_14":93.58,"sma_20":27743.0,"sma_60":26537.92,"sma_120":23108.63},{"date":"2026-01-13","open":31330,"high":31330,"low":30565,"close":30775,"volume":1071,"rsi_14":87.87,"sma_20":27962.0,"sma_60":26634.33,"sma_120":23224.57},{"date":"2026-01-14","open":30850,"high":31315,"low":30850,"close":31215,"volume":682,"rsi_14":86.87,"sma_20":28210.75,"sma_60":26743.83,"sma_120":23346.04},{"date":"2026-01-15","open":31215,"high":31215,"low":30900,"close":31130,"volume":516,"rsi_14":85.05,"sma_20":28476.0,"sma_60":26845.92,"sma_120":23466.47},{"date":"2026-01-16","open":31425,"high":32225,"low":31425,"close":32195,"volume":2566,"rsi_14":90.75,"sma_20":28827.75,"sma_60":26961.67,"sma_120":23595.78},{"date":"2026-01-19","open":32220,"high":32425,"low":32050,"close":32260,"volume":1558,"rsi_14":90.35,"sma_20":29175.5,"sma_60":27073.25,"sma_120":23727.22},{"date":"2026-01-20","open":32265,"high":32265,"low":31645,"close":31660,"volume":1119,"rsi_14":82.25,"sma_20":29470.0,"sma_60":27177.92,"sma_120":23853.65},{"date":"2026-01-21","open":31855,"high":32510,"low":31780,"close":32280,"volume":788,"rsi_14":82.89,"sma_20":29796.5,"sma_60":27276.08,"sma_120":23985.21},{"date":"2026-01-22","open":32460,"high":33255,"low":32460,"close":32485,"volume":897,"rsi_14":80.89,"sma_20":30086.0,"sma_60":27364.52,"sma_120":24117.35},{"date":"2026-01-23","open":32485,"high":32640,"low":32190,"close":32335,"volume":985,"rsi_14":74.01,"sma_20":30355.0,"sma_60":27455.68,"sma_120":24244.95},{"date":"2026-01-26","open":32380,"high":33455,"low":32045,"close":32235,"volume":1101,"rsi_14":68.18,"sma_20":30632.25,"sma_60":27543.02,"sma_120":24369.92},{"date":"2026-01-27","open":32235,"high":33675,"low":32235,"close":33675,"volume":1489,"rsi_14":75.33,"sma_20":30964.25,"sma_60":27654.1,"sma_120":24507.11},{"date":"2026-01-28","open":33595,"high":34600,"low":33415,"close":34600,"volume":1226,"rsi_14":78.05,"sma_20":31333.75,"sma_60":27791.18,"sma_120":24652.0},{"date":"2026-01-29","open":34650,"high":35445,"low":34325,"close":34380,"volume":1109,"rsi_14":76.85,"sma_20":31674.25,"sma_60":27918.77,"sma_120":24798.47},{"date":"2026-01-30","open":34445,"high":35900,"low":34445,"close":35540,"volume":1951,"rsi_14":78.93,"sma_20":32025.0,"sma_60":28071.1,"sma_120":24954.74},{"date":"2026-02-02","open":35540,"high":35540,"low":32385,"close":33415,"volume":1892,"rsi_14":64.35,"sma_20":32206.0,"sma_60":28195.35,"sma_120":25092.67},{"date":"2026-02-03","open":34360,"high":35105,"low":34175,"close":35105,"volume":776,"rsi_14":68.61,"sma_20":32433.75,"sma_60":28334.1,"sma_120":25245.65},{"date":"2026-02-04","open":34500,"high":34805,"low":34265,"close":34630,"volume":735,"rsi_14":66.14,"sma_20":32633.0,"sma_60":28470.1,"sma_120":25391.38},{"date":"2026-02-05","open":34630,"high":34630,"low":33455,"close":33595,"volume":385,"rsi_14":56.48,"sma_20":32771.25,"sma_60":28586.6,"sma_120":25529.1},{"date":"2026-02-06","open":32645,"high":33540,"low":32645,"close":33495,"volume":268,"rsi_14":55.69,"sma_20":32910.25,"sma_60":28698.85,"sma_120":25666.74},{"date":"2026-02-09","open":34480,"high":34835,"low":34325,"close":34835,"volume":847,"rsi_14":63.7,"sma_20":33092.0,"sma_60":28833.1,"sma_120":25812.05},{"date":"2026-02-10","open":35000,"high":35000,"low":34520,"close":34645,"volume":141,"rsi_14":60.6,"sma_20":33285.5,"sma_60":28962.52,"sma_120":25953.86},{"date":"2026-02-11","open":34380,"high":34395,"low":34100,"close":34150,"volume":270,"rsi_14":57.27,"sma_20":33432.25,"sma_60":29103.43,"sma_120":26089.17},{"date":"2026-02-12","open":34520,"high":34805,"low":34240,"close":34785,"volume":284,"rsi_14":60.27,"sma_20":33615.0,"sma_60":29246.93,"sma_120":26229.35},{"date":"2026-02-13","open":34850,"high":35350,"low":34850,"close":35235,"volume":735,"rsi_14":62.21,"sma_20":33767.0,"sma_60":29408.35,"sma_120":26375.74},{"date":"2026-02-19","open":35215,"high":35900,"low":35215,"close":35760,"volume":4419,"rsi_14":59.17,"sma_20":33942.0,"sma_60":29582.1,"sma_120":26528.97},{"date":"2026-02-20","open":35955,"high":36300,"low":35510,"close":36065,"volume":838,"rsi_14":56.82,"sma_20":34162.25,"sma_60":29758.43,"sma_120":26680.36},{"date":"2026-02-23","open":36085,"high":36650,"low":35915,"close":36015,"volume":1236,"rsi_14":57.73,"sma_20":34349.0,"sma_60":29955.5,"sma_120":26822.26},{"date":"2026-02-24","open":36015,"high":36860,"low":36015,"close":36750,"volume":354,"rsi_14":55.96,"sma_20":34562.25,"sma_60":30161.58,"sma_120":26966.83},{"date":"2026-02-25","open":36850,"high":37305,"low":36850,"close":36900,"volume":285,"rsi_14":71.31,"sma_20":34790.5,"sma_60":30364.5,"sma_120":27111.72},{"date":"2026-02-26","open":37735,"high":39020,"low":37735,"close":39020,"volume":1851,"rsi_14":72.75,"sma_20":35129.75,"sma_60":30597.92,"sma_120":27271.58},{"date":"2026-02-27","open":39020,"high":39700,"low":38390,"close":39010,"volume":748,"rsi_14":76.9,"sma_20":35396.5,"sma_60":30823.58,"sma_120":27430.15},{"date":"2026-03-03","open":38960,"high":39245,"low":36005,"close":36500,"volume":3301,"rsi_14":65.11,"sma_20":35491.5,"sma_60":31009.17,"sma_120":27567.97},{"date":"2026-03-04","open":35005,"high":36720,"low":33860,"close":33860,"volume":1261,"rsi_14":51.5,"sma_20":35465.5,"sma_60":31142.67,"sma_120":27684.08},{"date":"2026-03-05","open":36690,"high":37962,"low":36655,"close":37425,"volume":696,"rsi_14":59.01,"sma_20":35559.75,"sma_60":31335.58,"sma_120":27831.52},{"date":"2026-03-06","open":37525,"high":37525,"low":36250,"close":37275,"volume":208,"rsi_14":59.17,"sma_20":35752.75,"sma_60":31525.0,"sma_120":27978.88},{"date":"2026-03-09","open":37275,"high":37275,"low":34485,"close":35280,"volume":1468,"rsi_14":53.57,"sma_20":35761.5,"sma_60":31687.42,"sma_120":28116.81},{"date":"2026-03-10","open":35525,"high":37245,"low":35525,"close":37090,"volume":1140,"rsi_14":56.77,"sma_20":35884.5,"sma_60":31871.5,"sma_120":28267.62},{"date":"2026-03-11","open":35615,"high":37195,"low":35615,"close":36780,"volume":10270,"rsi_14":54.58,"sma_20":36043.75,"sma_60":32040.5,"sma_120":28413.44},{"date":"2026-03-12","open":36490,"high":36660,"low":35820,"close":35970,"volume":630,"rsi_14":50.61,"sma_20":36167.5,"sma_60":32198.33,"sma_120":28552.09},{"date":"2026-03-13","open":35785,"high":36245,"low":35775,"close":35825,"volume":3008,"rsi_14":49.29,"sma_20":36217.0,"sma_60":32350.67,"sma_120":28685.2},{"date":"2026-03-16","open":36445,"high":36635,"low":35730,"close":36635,"volume":51,"rsi_14":51.75,"sma_20":36316.5,"sma_60":32521.33,"sma_120":28817.72},{"date":"2026-03-17","open":36635,"high":37440,"low":36635,"close":36760,"volume":472,"rsi_14":50.03,"sma_20":36447.0,"sma_60":32696.67,"sma_120":28947.71},{"date":"2026-03-18","open":37040,"high":38415,"low":37040,"close":38415,"volume":4613,"rsi_14":54.06,"sma_20":36628.5,"sma_60":32906.5,"sma_120":29089.48},{"date":"2026-03-19","open":37720,"high":38035,"low":37540,"close":37615,"volume":327,"rsi_14":45.95,"sma_20":36747.5,"sma_60":33114.08,"sma_120":29221.02},{"date":"2026-03-20","open":38050,"high":38050,"low":37235,"close":37290,"volume":45,"rsi_14":45.13,"sma_20":36824.0,"sma_60":33313.83,"sma_120":29350.17},{"date":"2026-03-23","open":37290,"high":37290,"low":35220,"close":35220,"volume":1560,"rsi_14":46.28,"sma_20":36781.75,"sma_60":33471.33,"sma_120":29457.92},{"date":"2026-03-24","open":36275,"high":36370,"low":35230,"close":35840,"volume":198,"rsi_14":56.52,"sma_20":36773.0,"sma_60":33639.5,"sma_120":29569.12},{"date":"2026-03-25","open":36130,"high":37080,"low":36130,"close":36420,"volume":3142,"rsi_14":45.88,"sma_20":36756.5,"sma_60":33801.58,"sma_120":29680.48},{"date":"2026-03-26","open":36420,"high":36420,"low":35300,"close":35590,"volume":1996,"rsi_14":43.46,"sma_20":36691.0,"sma_60":33945.5,"sma_120":29787.39},{"date":"2026-03-27","open":35590,"high":35590,"low":34080,"close":34930,"volume":47,"rsi_14":48.48,"sma_20":36486.5,"sma_60":34082.83,"sma_120":29878.51},{"date":"2026-03-30","open":34930,"high":34930,"low":33390,"close":33805,"volume":247,"rsi_14":34.88,"sma_20":36226.25,"sma_60":34195.67,"sma_120":29961.29},{"date":"2026-03-31","open":34010,"high":34010,"low":32520,"close":32520,"volume":343,"rsi_14":32.01,"sma_20":36027.25,"sma_60":34284.17,"sma_120":30036.12},{"date":"2026-04-01","open":32935,"high":35060,"low":32935,"close":35060,"volume":1256,"rsi_14":46.65,"sma_20":36087.25,"sma_60":34409.0,"sma_120":30132.53},{"date":"2026-04-02","open":33955,"high":35790,"low":33010,"close":33165,"volume":1243,"rsi_14":41.32,"sma_20":35874.25,"sma_60":34486.33,"sma_120":30209.56},{"date":"2026-04-03","open":35000,"high":35000,"low":33765,"close":33845,"volume":19,"rsi_14":40.82,"sma_20":35702.75,"sma_60":34553.83,"sma_120":30289.84},{"date":"2026-04-06","open":34520,"high":34520,"low":33945,"close":34095,"volume":22,"rsi_14":41.3,"sma_20":35643.5,"sma_60":34612.92,"sma_120":30368.22},{"date":"2026-04-07","open":34955,"high":34955,"low":34510,"close":34510,"volume":18,"rsi_14":36.13,"sma_20":35514.5,"sma_60":34677.33,"sma_120":30447.3},{"date":"2026-04-08","open":34620,"high":37430,"low":34620,"close":37430,"volume":52,"rsi_14":49.43,"sma_20":35547.0,"sma_60":34787.33,"sma_120":30551.8},{"date":"2026-04-09","open":35750,"high":37295,"low":35750,"close":36610,"volume":635,"rsi_14":47.96,"sma_20":35579.0,"sma_60":34885.58,"sma_120":30656.5},{"date":"2026-04-10","open":37020,"high":37835,"low":37020,"close":37620,"volume":371,"rsi_14":57.68,"sma_20":35668.75,"sma_60":34992.58,"sma_120":30765.25},{"date":"2026-04-13","open":36810,"high":37700,"low":36810,"close":37580,"volume":309,"rsi_14":55.78,"sma_20":35716.0,"sma_60":35106.0,"sma_120":30870.17},{"date":"2026-04-14","open":38015,"high":38735,"low":38015,"close":38180,"volume":390,"rsi_14":55.84,"sma_20":35787.0,"sma_60":35222.08,"sma_120":30982.96},{"date":"2026-04-15","open":38755,"high":39440,"low":38730,"close":38730,"volume":248,"rsi_14":60.62,"sma_20":35802.75,"sma_60":35348.75,"sma_120":31097.33},{"date":"2026-04-16","open":39015,"high":39490,"low":38755,"close":39355,"volume":10,"rsi_14":64.99,"sma_20":35889.75,"sma_60":35468.08,"sma_120":31214.88},{"date":"2026-04-17","open":39810,"high":39850,"low":39340,"close":39675,"volume":56,"rsi_14":71.04,"sma_20":36009.0,"sma_60":35591.67,"sma_120":31332.46},{"date":"2026-04-20","open":39760,"high":40260,"low":39625,"close":40090,"volume":217,"rsi_14":78.94,"sma_20":36252.5,"sma_60":35732.17,"sma_120":31455.04},{"date":"2026-04-21","open":40740,"high":41115,"low":40630,"close":40820,"volume":66,"rsi_14":75.55,"sma_20":36501.5,"sma_60":35874.5,"sma_120":31575.29},{"date":"2026-04-22","open":41215,"high":41215,"low":40665,"close":40950,"volume":224,"rsi_14":90.95,"sma_20":36728.0,"sma_60":36015.58,"sma_120":31690.05},{"date":"2026-04-23","open":41390,"high":42170,"low":40710,"close":41045,"volume":619,"rsi_14":90.36,"sma_20":37000.75,"sma_60":36160.75,"sma_120":31808.22},{"date":"2026-04-24","open":42070,"high":42390,"low":41770,"close":42390,"volume":60,"rsi_14":91.41,"sma_20":37373.75,"sma_60":36330.0,"sma_120":31936.51},{"date":"2026-04-27","open":42795,"high":44105,"low":42365,"close":43685,"volume":507,"rsi_14":92.11,"sma_20":37867.75,"sma_60":36496.83,"sma_120":32075.47},{"date":"2026-04-28","open":44065,"high":44110,"low":43685,"close":43900,"volume":95,"rsi_14":89.5,"sma_20":38436.75,"sma_60":36651.83,"sma_120":32221.51},{"date":"2026-04-29","open":43865,"high":43865,"low":43000,"close":43515,"volume":232,"rsi_14":94.52,"sma_20":38859.5,"sma_60":36804.08,"sma_120":32361.42},{"date":"2026-04-30","open":44330,"high":44785,"low":43800,"close":44615,"volume":192,"rsi_14":94.58,"sma_20":39432.0,"sma_60":36955.33,"sma_120":32513.22},{"date":"2026-05-04","open":44615,"high":45950,"low":44605,"close":45750,"volume":324,"rsi_14":95.69,"sma_20":40027.25,"sma_60":37160.92,"sma_120":32678.13},{"date":"2026-05-06","open":46800,"high":50000,"low":46800,"close":49745,"volume":1032,"rsi_14":96.88,"sma_20":40809.75,"sma_60":37404.92,"sma_120":32869.51},{"date":"2026-05-07","open":51270,"high":51295,"low":48490,"close":50425,"volume":857,"rsi_14":96.91,"sma_20":41605.5,"sma_60":37668.17,"sma_120":33069.13},{"date":"2026-05-08","open":50425,"high":50425,"low":49335,"close":50000,"volume":444,"rsi_14":93.4,"sma_20":42234.0,"sma_60":37941.58,"sma_120":33264.09},{"date":"2026-05-11","open":50060,"high":54250,"low":50060,"close":54030,"volume":3763,"rsi_14":94.93,"sma_20":43105.0,"sma_60":38283.83,"sma_120":33491.34},{"date":"2026-05-12","open":54030,"high":54690,"low":51500,"close":52780,"volume":4347,"rsi_14":87.75,"sma_20":43863.0,"sma_60":38582.92,"sma_120":33708.01},{"date":"2026-05-13","open":52905,"high":55085,"low":51685,"close":54860,"volume":2337,"rsi_14":88.66,"sma_20":44727.0,"sma_60":38919.83,"sma_120":33941.18},{"date":"2026-05-14","open":55050,"high":55555,"low":54300,"close":54905,"volume":916,"rsi_14":88.6,"sma_20":45563.25,"sma_60":39265.75,"sma_120":34184.59},{"date":"2026-05-15","open":54265,"high":54905,"low":51310,"close":51485,"volume":556,"rsi_14":74.39,"sma_20":46201.0,"sma_60":39544.08,"sma_120":34395.51},{"date":"2026-05-18","open":51485,"high":53675,"low":50630,"close":52970,"volume":656,"rsi_14":74.56,"sma_20":46881.75,"sma_60":39839.67,"sma_120":34624.01},{"date":"2026-05-19","open":53740,"high":53740,"low":50560,"close":52205,"volume":222,"rsi_14":70.28,"sma_20":47508.25,"sma_60":40113.75,"sma_120":34847.93},{"date":"2026-05-20","open":51840,"high":53925,"low":51505,"close":53145,"volume":3983,"rsi_14":71.27,"sma_20":48161.0,"sma_60":40398.42,"sma_120":35078.43},{"date":"2026-05-21","open":53885,"high":56835,"low":53885,"close":56410,"volume":1544,"rsi_14":76.19,"sma_20":48940.5,"sma_60":40738.33,"sma_120":35346.92},{"date":"2026-05-22","open":57400,"high":57400,"low":55525,"close":56800,"volume":1219,"rsi_14":75.49,"sma_20":49733.0,"sma_60":41072.5,"sma_120":35617.04},{"date":"2026-05-26","open":57640,"high":60510,"low":57640,"close":59865,"volume":2125,"rsi_14":77.32,"sma_20":50674.0,"sma_60":41455.25,"sma_120":35909.88},{"date":"2026-05-27","open":60525,"high":62750,"low":59630,"close":60315,"volume":2353,"rsi_14":73.71,"sma_20":51570.25,"sma_60":41810.17,"sma_120":36204.04},{"date":"2026-05-28","open":60315,"high":60315,"low":57795,"close":59062,"volume":372,"rsi_14":68.89,"sma_20":52339.1,"sma_60":42144.37,"sma_120":36483.97},{"date":"2026-05-29","open":60315,"high":60315,"low":58265,"close":58500,"volume":2616,"rsi_14":68.48,"sma_20":53069.1,"sma_60":42511.03,"sma_120":36760.1},{"date":"2026-06-01","open":58500,"high":60030,"low":58500,"close":59430,"volume":357,"rsi_14":63.57,"sma_20":53864.85,"sma_60":42937.2,"sma_120":37039.93},{"date":"2026-06-02","open":59430,"high":59630,"low":57735,"close":59475,"volume":652,"rsi_14":67.91,"sma_20":54607.85,"sma_60":43304.7,"sma_120":37320.14},{"date":"2026-06-04","open":58315,"high":61700,"low":58090,"close":61140,"volume":758,"rsi_14":67.18,"sma_20":55377.35,"sma_60":43702.45,"sma_120":37613.72},{"date":"2026-06-05","open":58675,"high":59465,"low":57680,"close":57680,"volume":434,"rsi_14":56.4,"sma_20":55774.1,"sma_60":44075.78,"sma_120":37881.6},{"date":"2026-06-08","open":56035,"high":57000,"low":53235,"close":53235,"volume":768,"rsi_14":53.85,"sma_20":55914.6,"sma_60":44344.87,"sma_120":38108.18},{"date":"2026-06-09","open":53235,"high":57545,"low":53235,"close":57210,"volume":2237,"rsi_14":58.41,"sma_20":56275.1,"sma_60":44685.37,"sma_120":38362.93},{"date":"2026-06-10","open":56425,"high":57410,"low":54600,"close":55395,"volume":176,"rsi_14":56.07,"sma_20":56343.35,"sma_60":45009.12,"sma_120":38603.72},{"date":"2026-06-11","open":54145,"high":56955,"low":53750,"close":56785,"volume":266,"rsi_14":56.81,"sma_20":56543.6,"sma_60":45358.45,"sma_120":38854.56},{"date":"2026-06-12","open":58210,"high":61200,"low":58210,"close":59945,"volume":308,"rsi_14":56.64,"sma_20":56797.85,"sma_60":45746.95,"sma_120":39134.14},{"date":"2026-06-15","open":60345,"high":61795,"low":60065,"close":61535,"volume":747,"rsi_14":58.51,"sma_20":57129.35,"sma_60":46159.87,"sma_120":39428.27},{"date":"2026-06-16","open":61530,"high":62025,"low":60875,"close":61310,"volume":513,"rsi_14":52.89,"sma_20":57620.6,"sma_60":46541.45,"sma_120":39723.97},{"date":"2026-06-17","open":61345,"high":64030,"low":61330,"close":63470,"volume":1566,"rsi_14":55.91,"sma_20":58145.6,"sma_60":46972.37,"sma_120":40043.22},{"date":"2026-06-18","open":64565,"high":67600,"low":64195,"close":67070,"volume":2245,"rsi_14":63.8,"sma_20":58888.85,"sma_60":47468.7,"sma_120":40391.27},{"date":"2026-06-19","open":68600,"high":69665,"low":66035,"close":67200,"volume":575,"rsi_14":65.22,"sma_20":59591.6,"sma_60":48001.7,"sma_120":40736.52},{"date":"2026-06-22","open":67205,"high":69110,"low":66825,"close":68785,"volume":485,"rsi_14":65.99,"sma_20":60210.35,"sma_60":48550.78,"sma_120":41095.14},{"date":"2026-06-23","open":68785,"high":69000,"low":63810,"close":64000,"volume":1055,"rsi_14":56.66,"sma_20":60570.35,"sma_60":49010.45,"sma_120":41406.02},{"date":"2026-06-24","open":65305,"high":66585,"low":64000,"close":66585,"volume":993,"rsi_14":57.8,"sma_20":60906.35,"sma_60":49527.03,"sma_120":41736.27},{"date":"2026-06-25","open":67380,"high":70892,"low":67300,"close":70745,"volume":603,"rsi_14":68.35,"sma_20":61427.85,"sma_60":50123.95,"sma_120":42103.39},{"date":"2026-06-26","open":70755,"high":72405,"low":67990,"close":67992,"volume":841,"rsi_14":71.76,"sma_20":61874.35,"sma_60":50693.73,"sma_120":42444.7},{"date":"2026-06-29","open":69990,"high":70285,"low":67375,"close":69665,"volume":729,"rsi_14":69.7,"sma_20":62432.6,"sma_60":51312.82,"sma_120":42798.49},{"date":"2026-06-30","open":72470,"high":73230,"low":70205,"close":72525,"volume":941,"rsi_14":76.23,"sma_20":63087.35,"sma_60":51937.23,"sma_120":43173.12},{"date":"2026-07-01","open":73900,"high":73900,"low":70000,"close":70510,"volume":2020,"rsi_14":70.62,"sma_20":63639.1,"sma_60":52559.65,"sma_120":43522.99},{"date":"2026-07-02","open":69190,"high":69335,"low":63695,"close":63745,"volume":631,"rsi_14":55.15,"sma_20":63769.35,"sma_60":53057.98,"sma_120":43805.91},{"date":"2026-07-03","open":60880,"high":65715,"low":60880,"close":65115,"volume":1390,"rsi_14":54.88,"sma_20":64141.1,"sma_60":53574.98,"sma_120":44093.95},{"date":"2026-07-06","open":65330,"high":65330,"low":61755,"close":63800,"volume":1259,"rsi_14":53.3,"sma_20":64669.35,"sma_60":54063.15,"sma_120":44370.24},{"date":"2026-07-07","open":63535,"high":63535,"low":61410,"close":61815,"volume":937,"rsi_14":47.8,"sma_20":64899.6,"sma_60":54469.57,"sma_120":44628.45},{"date":"2026-07-08","open":61635,"high":62185,"low":59945,"close":59945,"volume":986,"rsi_14":40.06,"sma_20":65127.1,"sma_60":54858.48,"sma_120":44872.03},{"date":"2026-07-09","open":59080,"high":63370,"low":59080,"close":63305,"volume":1147,"rsi_14":45.02,"sma_20":65453.1,"sma_60":55286.57,"sma_120":45139.57},{"date":"2026-07-10","open":64430,"high":66970,"low":64200,"close":64200,"volume":1075,"rsi_14":44.03,"sma_20":65665.85,"sma_60":55730.23,"sma_120":45418.12},{"date":"2026-07-13","open":62555,"high":62630,"low":58970,"close":58970,"volume":713,"rsi_14":43.52,"sma_20":65537.6,"sma_60":56076.73,"sma_120":45649.41},{"date":"2026-07-14","open":57355,"high":58930,"low":55260,"close":58245,"volume":791,"rsi_14":38.72,"sma_20":65384.35,"sma_60":56401.98,"sma_120":45875.37},{"date":"2026-07-15","open":61160,"high":61225,"low":59105,"close":60020,"volume":851,"rsi_14":34.5,"sma_20":65211.85,"sma_60":56746.4,"sma_120":46107.24},{"date":"2026-07-16","open":57920,"high":57920,"low":55545,"close":55800,"volume":1141,"rsi_14":33.09,"sma_20":64648.35,"sma_60":57015.15,"sma_120":46303.41},{"date":"2026-07-20","open":55770,"high":55770,"low":50500,"close":50575,"volume":1068,"rsi_14":25.9,"sma_20":63817.1,"sma_60":57189.9,"sma_120":46461.03},{"date":"2026-07-21","open":52075,"high":54420,"low":50635,"close":54420,"volume":567,"rsi_14":27.7,"sma_20":63098.85,"sma_60":57416.57,"sma_120":46645.53},{"date":"2026-07-22","open":56675,"high":57320,"low":53900,"close":54292,"volume":776,"rsi_14":29.05,"sma_20":62613.45,"sma_60":57638.93,"sma_120":46827.26},{"date":"2026-07-23","open":55840,"high":55840,"low":52495,"close":53340,"volume":317,"rsi_14":34.18,"sma_20":61951.2,"sma_60":57843.85,"sma_120":47002.3},{"date":"2026-07-24","open":52830,"high":52955,"low":51520,"close":51965,"volume":504,"rsi_14":30.02,"sma_20":61012.2,"sma_60":58003.43,"sma_120":47166.72},{"date":"2026-07-27","open":52300,"high":52465,"low":50855,"close":52000,"volume":396,"rsi_14":31.34,"sma_20":60212.6,"sma_60":58142.02,"sma_120":47319.43},{"date":"2026-07-28","open":51250,"high":51485,"low":47080,"close":47080,"volume":367,"rsi_14":28.68,"sma_20":59083.35,"sma_60":58195.02,"sma_120":47423.43},{"date":"2026-07-29","open":47080,"high":48155,"low":42550,"close":44465,"volume":590,"rsi_14":28.07,"sma_20":57680.35,"sma_60":58210.85,"sma_120":47507.47},{"date":"2026-07-30","open":43535,"high":44900,"low":42970,"close":42970,"volume":116,"rsi_14":19.59,"sma_20":56303.35,"sma_60":58183.43,"sma_120":47569.38},{"date":"2026-07-31","open":43345,"high":55000,"low":43345,"close":47770,"volume":10799,"rsi_14":28.0,"sma_20":55504.6,"sma_60":58217.1,"sma_120":47689.01},{"date":"2026-08-03","open":44905,"high":46750,"low":44495,"close":44495,"volume":900,"rsi_14":29.55,"sma_20":54473.6,"sma_60":58129.6,"sma_120":47767.26},{"date":"2026-08-04","open":44995,"high":44995,"low":44010,"close":44700,"volume":311,"rsi_14":30.58,"sma_20":53518.6,"sma_60":58034.18,"sma_120":47851.18},{"date":"2026-08-05","open":46470,"high":48230,"low":46445,"close":48205,"volume":1365,"rsi_14":33.86,"sma_20":52838.1,"sma_60":58004.27,"sma_120":47972.93},{"date":"2026-08-06","open":47145,"high":47145,"low":45960,"close":46875,"volume":909,"rsi_14":36.76,"sma_20":52184.6,"sma_60":57885.02,"sma_120":48084.43},{"date":"2026-08-07","open":47335,"high":47435,"low":46695,"close":47435,"volume":38,"rsi_14":44.59,"sma_20":51391.1,"sma_60":57795.93,"sma_120":48189.43},{"date":"2026-08-10","open":47755,"high":48165,"low":46985,"close":46985,"volume":52,"rsi_14":35.5,"sma_20":50530.35,"sma_60":57664.68,"sma_120":48292.26},{"date":"2026-08-11","open":47340,"high":48325,"low":47340,"close":47910,"volume":156,"rsi_14":37.93,"sma_20":49977.35,"sma_60":57548.1,"sma_120":48406.93},{"date":"2026-08-12","open":47910,"high":49700,"low":47910,"close":49185,"volume":889,"rsi_14":42.24,"sma_20":49524.35,"sma_60":57509.77,"sma_120":48526.93},{"date":"2026-08-13","open":50425,"high":50660,"low":49185,"close":50070,"volume":8298,"rsi_14":46.39,"sma_20":49026.85,"sma_60":57461.43,"sma_120":48650.55},{"date":"2026-08-14","open":50070,"high":51220,"low":49605,"close":50245,"volume":928,"rsi_14":46.68,"sma_20":48749.1,"sma_60":57428.77,"sma_120":48771.26},{"date":"2026-08-18","open":52770,"high":52770,"low":50940,"close":51145,"volume":975,"rsi_14":59.08,"sma_20":48777.6,"sma_60":57395.43,"sma_120":48896.93},{"date":"2026-08-19","open":50165,"high":50295,"low":47500,"close":47500,"volume":5174,"rsi_14":56.48,"sma_20":48431.6,"sma_60":57246.93,"sma_120":48992.63},{"date":"2026-08-20","open":47975,"high":49210,"low":47975,"close":49200,"volume":227,"rsi_14":63.18,"sma_20":48177.0,"sma_60":57120.27,"sma_120":49096.38},{"date":"2026-08-21","open":48525,"high":49065,"low":48500,"close":48680,"volume":29,"rsi_14":52.35,"sma_20":47944.0,"sma_60":56933.85,"sma_120":49194.55},{"date":"2026-08-24","open":49655,"high":49655,"low":45835,"close":45835,"volume":110,"rsi_14":53.54,"sma_20":47637.5,"sma_60":56692.52,"sma_120":49251.34},{"date":"2026-08-25","open":45485,"high":47255,"low":45050,"close":47185,"volume":147,"rsi_14":56.19,"sma_20":47396.75,"sma_60":56494.57,"sma_120":49319.47},{"date":"2026-08-26","open":47185,"high":47730,"low":47185,"close":47280,"volume":40,"rsi_14":47.22,"sma_20":47406.75,"sma_60":56307.57,"sma_120":49409.3},{"date":"2026-08-27","open":47025,"high":48435,"low":47025,"close":48430,"volume":150,"rsi_14":54.72,"sma_20":47605.0,"sma_60":56124.23,"sma_120":49530.72},{"date":"2026-08-28","open":48170,"high":48800,"low":45800,"close":48800,"volume":94,"rsi_14":54.19,"sma_20":47896.5,"sma_60":55946.32,"sma_120":49625.51},{"date":"2026-08-31","open":48895,"high":48895,"low":46805,"close":47305,"volume":239,"rsi_14":50.92,"sma_20":47873.25,"sma_60":55715.73,"sma_120":49709.09},{"date":"2026-09-01","open":48130,"high":48130,"low":48130,"close":48130,"volume":9,"rsi_14":50.64,"sma_20":48055.0,"sma_60":55556.57,"sma_120":49816.18},{"date":"2026-09-02","open":48130,"high":48130,"low":46650,"close":46915,"volume":17,"rsi_14":43.39,"sma_20":48165.75,"sma_60":55451.23,"sma_120":49898.05},{"date":"2026-09-03","open":46750,"high":46840,"low":46115,"close":46120,"volume":143,"rsi_14":38.44,"sma_20":48061.5,"sma_60":55266.4,"sma_120":49975.88},{"date":"2026-09-04","open":46120,"high":46860,"low":46120,"close":46265,"volume":12,"rsi_14":38.33,"sma_20":48031.0,"sma_60":55114.23,"sma_120":50061.68},{"date":"2026-09-07","open":46200,"high":48075,"low":46200,"close":48075,"volume":1566,"rsi_14":41.45,"sma_20":48063.0,"sma_60":54969.07,"sma_120":50163.76},{"date":"2026-09-08","open":48045,"high":49035,"low":47820,"close":47820,"volume":894,"rsi_14":51.1,"sma_20":48104.75,"sma_60":54766.98,"sma_120":50256.97},{"date":"2026-09-09","open":47795,"high":48800,"low":47795,"close":48375,"volume":3141,"rsi_14":46.93,"sma_20":48128.0,"sma_60":54547.65,"sma_120":50353.76},{"date":"2026-09-10","open":48085,"high":48395,"low":47700,"close":48395,"volume":207,"rsi_14":48.9,"sma_20":48088.5,"sma_60":54332.4,"sma_120":50436.93},{"date":"2026-09-11","open":47610,"high":47625,"low":46080,"close":46430,"volume":2345,"rsi_14":52.47,"sma_20":47906.5,"sma_60":54048.4,"sma_120":50510.38},{"date":"2026-09-14","open":46705,"high":46705,"low":45325,"close":45735,"volume":43,"rsi_14":43.63,"sma_20":47681.0,"sma_60":53692.82,"sma_120":50580.76},{"date":"2026-09-15","open":45735,"high":46820,"low":45505,"close":46820,"volume":24,"rsi_14":48.14,"sma_20":47464.75,"sma_60":53353.15,"sma_120":50677.43},{"date":"2026-09-16","open":46515,"high":47625,"low":46495,"close":47625,"volume":103,"rsi_14":46.66,"sma_20":47471.0,"sma_60":53000.48,"sma_120":50775.63},{"date":"2026-09-17","open":48400,"high":48735,"low":48180,"close":48180,"volume":13,"rsi_14":47.46,"sma_20":47420.0,"sma_60":52736.82,"sma_120":50873.63},{"date":"2026-09-18","open":48560,"high":50070,"low":48560,"close":50070,"volume":261,"rsi_14":60.96,"sma_20":47489.5,"sma_60":52461.57,"sma_120":50994.3},{"date":"2026-09-21","open":50015,"high":50955,"low":50015,"close":50450,"volume":173,"rsi_14":59.53,"sma_20":47720.25,"sma_60":52123.32,"sma_120":51123.63},{"date":"2026-09-22","open":52545,"high":52545,"low":50050,"close":50800,"volume":306,"rsi_14":67.18,"sma_20":47901.0,"sma_60":51836.78,"sma_120":51265.26},{"date":"2026-09-23","open":50810,"high":51475,"low":50810,"close":50885,"volume":123,"rsi_14":72.49,"sma_20":48081.25,"sma_60":51523.78,"sma_120":51418.3},{"date":"2026-09-28","open":50395,"high":50395,"low":48610,"close":48707,"volume":28,"rsi_14":59.67,"sma_20":48095.1,"sma_60":51126.82,"sma_120":51532.03},{"date":"2026-09-29","open":48760,"high":49090,"low":48760,"close":49090,"volume":4,"rsi_14":54.53,"sma_20":48109.6,"sma_60":50769.82,"sma_120":51664.73},{"date":"2026-09-30","open":49700,"high":49790,"low":48195,"close":48300,"volume":113,"rsi_14":52.04,"sma_20":48159.35,"sma_60":50512.4,"sma_120":51785.19},{"date":"2026-10-01","open":48390,"high":49457,"low":48390,"close":49457,"volume":10,"rsi_14":54.38,"sma_20":48225.7,"sma_60":50251.43,"sma_120":51913.21},{"date":"2026-10-02","open":49790,"high":49995,"low":49435,"close":49435,"volume":22,"rsi_14":54.21,"sma_20":48351.7,"sma_60":50012.02,"sma_120":52037.58},{"date":"2026-10-06","open":49435,"high":49690,"low":48955,"close":48990,"volume":29,"rsi_14":61.83,"sma_20":48495.2,"sma_60":49798.27,"sma_120":52133.92},{"date":"2026-10-07","open":49255,"high":49290,"low":48125,"close":48125,"volume":127,"rsi_14":60.87,"sma_20":48588.2,"sma_60":49601.27,"sma_120":52229.88},{"date":"2026-10-08","open":49415,"high":49415,"low":48225,"close":48225,"volume":47,"rsi_14":57.02,"sma_20":48595.7,"sma_60":49349.93,"sma_120":52318.25},{"date":"2026-10-12","open":46110,"high":47140,"low":45915,"close":45915,"volume":17,"rsi_14":42.57,"sma_20":48500.45,"sma_60":49045.18,"sma_120":52387.71},{"date":"2026-10-13","open":44705,"high":44705,"low":42550,"close":44455,"volume":540,"rsi_14":35.0,"sma_20":48304.45,"sma_60":48803.27,"sma_120":52440.0},{"date":"2026-10-14","open":44270,"high":44350,"low":43355,"close":43355,"volume":48,"rsi_14":21.12,"sma_20":48052.45,"sma_60":48555.1,"sma_120":52478.54},{"date":"2026-10-15","open":41205,"high":41205,"low":39420,"close":39555,"volume":647,"rsi_14":13.79,"sma_20":47708.7,"sma_60":48214.02,"sma_120":52480.21},{"date":"2026-10-16","open":40250,"high":40760,"low":40095,"close":40290,"volume":36,"rsi_14":15.94,"sma_20":47436.45,"sma_60":47955.52,"sma_120":52485.33},{"date":"2026-10-19","open":39820,"high":39900,"low":39240,"close":39480,"volume":261,"rsi_14":14.7,"sma_20":47069.45,"sma_60":47770.6,"sma_120":52480.25},{"date":"2026-10-20","open":41450,"high":41450,"low":38850,"close":39010,"volume":102,"rsi_14":16.44,"sma_20":46638.7,"sma_60":47513.77,"sma_120":52465.17},{"date":"2026-10-21","open":39010,"high":40100,"low":39010,"close":39805,"volume":51,"rsi_14":18.76,"sma_20":46219.95,"sma_60":47272.32,"sma_120":52455.62},{"date":"2026-10-22","open":39765,"high":39765,"low":38130,"close":38130,"volume":19,"rsi_14":17.7,"sma_20":45622.95,"sma_60":47018.82,"sma_120":52431.33},{"date":"2026-10-23","open":36839,"high":38745,"low":36223,"close":38745,"volume":115,"rsi_14":14.77,"sma_20":45037.7,"sma_60":46798.48,"sma_120":52400.96}],"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 한중반도체(합성)","phase":"above-fold","symbol_resolved":true}