{"status":"ok","report":{"price_analysis":{"current":28640.0,"change_1d":-1.1,"change_7d":-7.6,"change_30d":-11.4,"high_30d":36470.0,"low_30d":27875.0,"position_in_range":9.0,"support":28734.5,"resistance":35610.5},"summary":"TIGER TSMC파운드리밸류체인(453950)은(는) FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)를 추종하는 ETF입니다, 순자산 766억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-765.75)가 시그널선(-227.22)을 하회합니다(데드크로스). SMA20 32971, SMA60 32920 — 혼조세입니다. 볼린저밴드 29076~36866 (현재 위치 -6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":24.02826855123675,"macd":-765.752675682801,"macd_signal":-227.2150960500505,"sma_20":32971.0,"sma_60":32919.75,"bb_upper":36865.880742718575,"bb_lower":29076.119257281425,"atr_14":1062.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5363.00, 기관 순매수 2226.00. 30일 누적: 외국인 4185.00, 기관 -1.27만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5363.0,"institutional_flow":2226.0,"data":[{"date":"2026-10-22","foreign_net":784.0,"institution_net":-3334.0,"retail_net":2550.0},{"date":"2026-10-21","foreign_net":-47.0,"institution_net":196.0,"retail_net":-149.0},{"date":"2026-10-20","foreign_net":4.0,"institution_net":2100.0,"retail_net":-2104.0},{"date":"2026-10-19","foreign_net":-1320.0,"institution_net":877.0,"retail_net":443.0},{"date":"2026-10-16","foreign_net":-4784.0,"institution_net":2387.0,"retail_net":2397.0},{"date":"2026-10-15","foreign_net":5309.0,"institution_net":-4147.0,"retail_net":-1162.0},{"date":"2026-10-14","foreign_net":-1071.0,"institution_net":970.0,"retail_net":101.0},{"date":"2026-10-13","foreign_net":3315.0,"institution_net":28.0,"retail_net":-3343.0},{"date":"2026-10-12","foreign_net":50.0,"institution_net":294.0,"retail_net":-344.0},{"date":"2026-10-08","foreign_net":57.0,"institution_net":229.0,"retail_net":-286.0},{"date":"2026-10-07","foreign_net":-152.0,"institution_net":792.0,"retail_net":-640.0},{"date":"2026-10-06","foreign_net":227.0,"institution_net":-3732.0,"retail_net":3505.0},{"date":"2026-10-02","foreign_net":1328.0,"institution_net":572.0,"retail_net":-1900.0},{"date":"2026-10-01","foreign_net":-213.0,"institution_net":-2934.0,"retail_net":3147.0},{"date":"2026-09-30","foreign_net":-2232.0,"institution_net":3200.0,"retail_net":-968.0},{"date":"2026-09-29","foreign_net":-4866.0,"institution_net":5578.0,"retail_net":-712.0},{"date":"2026-09-28","foreign_net":-884.0,"institution_net":339.0,"retail_net":545.0},{"date":"2026-09-23","foreign_net":1004.0,"institution_net":-2021.0,"retail_net":1017.0},{"date":"2026-09-22","foreign_net":7312.0,"institution_net":-11070.0,"retail_net":3758.0},{"date":"2026-09-21","foreign_net":-166.0,"institution_net":1230.0,"retail_net":-1064.0},{"date":"2026-09-18","foreign_net":327.0,"institution_net":-2130.0,"retail_net":1803.0},{"date":"2026-09-17","foreign_net":234.0,"institution_net":-301.0,"retail_net":67.0},{"date":"2026-09-16","foreign_net":-19.0,"institution_net":816.0,"retail_net":-797.0},{"date":"2026-09-15","foreign_net":112.0,"institution_net":-1531.0,"retail_net":1419.0},{"date":"2026-09-14","foreign_net":65.0,"institution_net":26.0,"retail_net":-91.0},{"date":"2026-09-11","foreign_net":-391.0,"institution_net":-1360.0,"retail_net":1751.0},{"date":"2026-09-10","foreign_net":278.0,"institution_net":-225.0,"retail_net":-53.0},{"date":"2026-09-09","foreign_net":174.0,"institution_net":96.0,"retail_net":-270.0},{"date":"2026-09-08","foreign_net":100.0,"institution_net":-1190.0,"retail_net":1090.0},{"date":"2026-09-07","foreign_net":-350.0,"institution_net":1543.0,"retail_net":-1193.0}],"periods":{"d1":{"foreign_net":784.0,"institution_net":-3334.0,"retail_net":2550.0},"d3":{"foreign_net":741.0,"institution_net":-1038.0,"retail_net":297.0},"d7":{"foreign_net":-1125.0,"institution_net":-951.0,"retail_net":2076.0},"d14":{"foreign_net":3487.0,"institution_net":-5702.0,"retail_net":2215.0},"d30":{"foreign_net":4185.0,"institution_net":-12702.0,"retail_net":8517.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.0,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"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 24 (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 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3147,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.31,"summary":"배당수익률 0.31%","metrics":[{"name":"배당수익률","value":0.31,"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":"2026-10-23T21:06:42.701896+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":76600000000.0,"aum_display":"766억","dividend_yield":null,"tracking_error":2.03,"holdings":[{"ticker":"","name":"TAIWAN SEMICONDUCTOR MANUFAC","weight":null},{"ticker":"","name":"ASE TECHNOLOGY HOLDING CO LT","weight":null},{"ticker":"","name":"VANGUARD INTERNATIONAL SEMI","weight":null},{"ticker":"","name":"ADVANTEST CORP","weight":null},{"ticker":"","name":"LAM RESEARCH CORP","weight":null},{"ticker":"","name":"TOKYO ELECTRON LTD","weight":null},{"ticker":"","name":"APPLIED MATERIALS INC","weight":null},{"ticker":"","name":"CADENCE DESIGN SYS INC","weight":null},{"ticker":"","name":"QNITY ELECTRONICS INC","weight":null},{"ticker":"","name":"SYNOPSYS INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":28640.0,"change_pct":-1.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-04","close":9812.4854},{"date":"2023-04-05","close":9757.8613},{"date":"2023-04-06","close":9589.0234},{"date":"2023-04-07","close":9589.0234},{"date":"2023-04-10","close":9544.3311},{"date":"2023-04-11","close":9663.5098},{"date":"2023-04-12","close":9648.6133},{"date":"2023-04-13","close":9410.2539},{"date":"2023-04-14","close":9380.458},{"date":"2023-04-17","close":9415.2188},{"date":"2023-04-18","close":9335.7656},{"date":"2023-04-19","close":9375.4932},{"date":"2023-04-20","close":9281.1416},{"date":"2023-04-21","close":9494.6719},{"date":"2023-04-24","close":9410.2539},{"date":"2023-04-25","close":9350.6631},{"date":"2023-04-26","close":9171.8936},{"date":"2023-04-27","close":9186.791},{"date":"2023-04-28","close":9305.9707},{"date":"2023-05-02","close":9335.7656},{"date":"2023-05-03","close":9276.1748},{"date":"2023-05-04","close":9251.3467},{"date":"2023-05-08","close":9345.6973},{"date":"2023-05-09","close":9410.2539},{"date":"2023-05-10","close":9246.3809},{"date":"2023-05-11","close":9340.7314},{"date":"2023-05-12","close":9469.8428},{"date":"2023-05-15","close":9435.082},{"date":"2023-05-16","close":9683.375},{"date":"2023-05-17","close":9842.2812},{"date":"2023-05-18","close":10011.0},{"date":"2023-05-19","close":10194.8555},{"date":"2023-05-22","close":10130.2979},{"date":"2023-05-23","close":10045.8799},{"date":"2023-05-24","close":9956.0},{"date":"2023-05-25","close":10120.3672},{"date":"2023-05-26","close":10577.2236},{"date":"2023-05-30","close":10895.0371},{"date":"2023-05-31","close":10805.6514},{"date":"2023-06-01","close":10691.4385},{"date":"2023-06-02","close":10706.3359},{"date":"2023-06-05","close":10607.0186},{"date":"2023-06-07","close":10582.1904},{"date":"2023-06-08","close":10537.4971},{"date":"2023-06-09","close":10562.3252},{"date":"2023-06-12","close":10572.2588},{"date":"2023-06-13","close":10760.96},{"date":"2023-06-14","close":10810.6182},{"date":"2023-06-15","close":10830.4814},{"date":"2023-06-16","close":10805.6514},{"date":"2023-06-19","close":10711.3008},{"date":"2023-06-20","close":10641.7783},{"date":"2023-06-21","close":10746.0625},{"date":"2023-06-22","close":10567.292},{"date":"2023-06-23","close":10666.6094},{"date":"2023-06-26","close":10592.1211},{"date":"2023-06-27","close":10607.0186},{"date":"2023-06-28","close":10790.7539},{"date":"2023-06-29","close":10929.7979},{"date":"2023-06-30","close":10939.7295},{"date":"2023-07-03","close":10995.0},{"date":"2023-07-04","close":10990.0},{"date":"2023-07-05","close":10925.0},{"date":"2023-07-06","close":10662.0},{"date":"2023-07-07","close":10626.8818},{"date":"2023-07-10","close":10502.7373},{"date":"2023-07-11","close":10732.0},{"date":"2023-07-12","close":10567.0},{"date":"2023-07-13","close":10677.0},{"date":"2023-07-14","close":10746.0625},{"date":"2023-07-17","close":10790.7539},{"date":"2023-07-18","close":10772.0},{"date":"2023-07-19","close":10835.4463},{"date":"2023-07-20","close":10631.8477},{"date":"2023-07-21","close":10338.8643},{"date":"2023-07-24","close":10423.2832},{"date":"2023-07-25","close":10448.0},{"date":"2023-07-26","close":10507.7012},{"date":"2023-07-27","close":10548.0},{"date":"2023-07-28","close":10830.4814},{"date":"2023-07-31","close":10856.0},{"date":"2023-08-01","close":10930.0},{"date":"2023-08-02","close":10925.0},{"date":"2023-08-03","close":10701.3691},{"date":"2023-08-04","close":10825.5156},{"date":"2023-08-07","close":10775.8574},{"date":"2023-08-08","close":10895.0371},{"date":"2023-08-09","close":10860.2754},{"date":"2023-08-10","close":10746.0625},{"date":"2023-08-11","close":10785.7891},{"date":"2023-08-14","close":10552.3945},{"date":"2023-08-16","close":10597.0869},{"date":"2023-08-17","close":10572.2588},{"date":"2023-08-18","close":10497.7705},{"date":"2023-08-21","close":10626.8818},{"date":"2023-08-22","close":10805.6514},{"date":"2023-08-23","close":10870.207},{"date":"2023-08-24","close":10994.3535},{"date":"2023-08-25","close":10532.5312},{"date":"2023-08-28","close":10671.5742},{"date":"2023-08-29","close":10711.3008},{"date":"2023-08-30","close":10855.3105},{"date":"2023-08-31","close":10885.1055},{"date":"2023-09-01","close":10900.0029},{"date":"2023-09-04","close":10890.0713},{"date":"2023-09-05","close":11009.251},{"date":"2023-09-06","close":11029.1143},{"date":"2023-09-07","close":10964.5586},{"date":"2023-09-08","close":10746.0625},{"date":"2023-09-11","close":10671.5742},{"date":"2023-09-12","close":10587.1543},{"date":"2023-09-13","close":10497.7705},{"date":"2023-09-14","close":10607.0186},{"date":"2023-09-15","close":10646.7451},{"date":"2023-09-18","close":10363.6934},{"date":"2023-09-19","close":10284.2402},{"date":"2023-09-20","close":10304.1035},{"date":"2023-09-21","close":10194.8555},{"date":"2023-09-22","close":10160.0938},{"date":"2023-09-25","close":10214.7178},{"date":"2023-09-26","close":10234.5811},{"date":"2023-09-27","close":10209.752},{"date":"2023-10-04","close":10174.9912},{"date":"2023-10-05","close":10358.7266},{"date":"2023-10-06","close":10408.3857},{"date":"2023-10-10","close":10562.3252},{"date":"2023-10-11","close":10631.8477},{"date":"2023-10-12","close":10765.9258},{"date":"2023-10-13","close":10944.6953},{"date":"2023-10-16","close":10716.2676},{"date":"2023-10-17","close":10790.7539},{"date":"2023-10-18","close":10780.8223},{"date":"2023-10-19","close":10661.6436},{"date":"2023-10-20","close":10527.5654},{"date":"2023-10-23","close":10443.1465},{"date":"2023-10-24","close":10348.7949},{"date":"2023-10-25","close":10433.2148},{"date":"2023-10-26","close":10174.9912},{"date":"2023-10-27","close":10239.5469},{"date":"2023-10-30","close":10224.6494},{"date":"2023-10-31","close":10155.1279},{"date":"2023-11-01","close":10314.0342},{"date":"2023-11-02","close":10428.248},{"date":"2023-11-03","close":10482.8721},{"date":"2023-11-06","close":10487.8389},{"date":"2023-11-07","close":10557.3613},{"date":"2023-11-08","close":10597.0869},{"date":"2023-11-09","close":10726.1982},{"date":"2023-11-10","close":10602.0527},{"date":"2023-11-13","close":11088.7041},{"date":"2023-11-14","close":11192.9863},{"date":"2023-11-15","close":11361.8252},{"date":"2023-11-16","close":11391.6211},{"date":"2023-11-17","close":11277.4062},{"date":"2023-11-20","close":11317.1328},{"date":"2023-11-21","close":11476.0391},{"date":"2023-11-22","close":11441.2783},{"date":"2023-11-23","close":11431.3477},{"date":"2023-11-24","close":11476.0391},{"date":"2023-11-27","close":11476.0391},{"date":"2023-11-28","close":11466.1074},{"date":"2023-11-29","close":11401.5527},{"date":"2023-11-30","close":11515.7656},{"date":"2023-12-01","close":11575.3555},{"date":"2023-12-04","close":11644.8779},{"date":"2023-12-05","close":11515.7656},{"date":"2023-12-06","close":11570.3896},{"date":"2023-12-07","close":11555.4922},{"date":"2023-12-08","close":11510.8008},{"date":"2023-12-11","close":11620.0498},{"date":"2023-12-12","close":11833.5801},{"date":"2023-12-13","close":12007.3838},{"date":"2023-12-14","close":12027.2471},{"date":"2023-12-15","close":12166.291},{"date":"2023-12-18","close":12201.0508},{"date":"2023-12-19","close":12235.8115},{"date":"2023-12-20","close":12235.8115},{"date":"2023-12-21","close":12047.1104},{"date":"2023-12-22","close":12225.8799},{"date":"2023-12-26","close":12494.0361},{"date":"2023-12-27","close":12354.9922},{"date":"2023-12-28","close":12419.5469},{"date":"2024-01-02","close":12359.959},{"date":"2024-01-03","close":11967.6572},{"date":"2024-01-04","close":11754.127},{"date":"2024-01-05","close":11764.0576},{"date":"2024-01-08","close":11813.7168},{"date":"2024-01-09","close":12007.3838},{"date":"2024-01-10","close":12037.1787},{"date":"2024-01-11","close":12047.1104},{"date":"2024-01-12","close":12032.2129},{"date":"2024-01-15","close":12126.5635},{"date":"2024-01-16","close":12071.9395},{"date":"2024-01-17","close":12181.1875},{"date":"2024-01-18","close":12328.0},{"date":"2024-01-19","close":12945.9258},{"date":"2024-01-22","close":13303.4658},{"date":"2024-01-23","close":13248.8408},{"date":"2024-01-24","close":13392.8516},{"date":"2024-01-25","close":13720.5957},{"date":"2024-01-26","close":13531.8945},{"date":"2024-01-29","close":13363.0557},{"date":"2024-01-30","close":13432.5771},{"date":"2024-01-31","close":13278.6367},{"date":"2024-02-01","close":13149.5254},{"date":"2024-02-02","close":13268.7051},{"date":"2024-02-05","close":13377.9531},{"date":"2024-02-06","close":13477.2695},{"date":"2024-02-07","close":13407.749},{"date":"2024-02-08","close":13636.1768},{"date":"2024-02-13","close":14202.2822},{"date":"2024-02-14","close":14043.375},{"date":"2024-02-15","close":14634.3086},{"date":"2024-02-16","close":14619.4111},{"date":"2024-02-19","close":14659.1387},{"date":"2024-02-20","close":14530.0264},{"date":"2024-02-21","close":14251.9395},{"date":"2024-02-22","close":14530.0264},{"date":"2024-02-23","close":14837.9082},{"date":"2024-02-26","close":14738.5918},{"date":"2024-02-27","close":14847.8398},{"date":"2024-02-28","close":14832.9424},{"date":"2024-02-29","close":14669.0703},{"date":"2024-03-04","close":15453.6709},{"date":"2024-03-05","close":15518.2275},{"date":"2024-03-06","close":15418.9111},{"date":"2024-03-07","close":15602.6465},{"date":"2024-03-08","close":15930.3916},{"date":"2024-03-11","close":15399.0479},{"date":"2024-03-12","close":15096.1309},{"date":"2024-03-13","close":15354.3555},{"date":"2024-03-14","close":15230.208},{"date":"2024-03-15","close":15051.4385},{"date":"2024-03-18","close":15150.7549},{"date":"2024-03-19","close":15245.1064},{"date":"2024-03-20","close":15274.9023},{"date":"2024-03-21","close":15572.8516},{"date":"2024-03-22","close":15994.9463},{"date":"2024-03-25","close":15786.3828},{"date":"2024-03-26","close":15786.3828},{"date":"2024-03-27","close":15721.8252},{"date":"2024-03-28","close":15637.4082},{"date":"2024-03-29","close":15711.8945},{"date":"2024-04-01","close":15677.1338},{"date":"2024-04-02","close":15890.6641},{"date":"2024-04-03","close":15632.4414},{"date":"2024-04-04","close":15831.0742},{"date":"2024-04-05","close":15394.0811},{"date":"2024-04-08","close":15657.2705},{"date":"2024-04-09","close":15940.3223},{"date":"2024-04-11","close":15980.0498},{"date":"2024-04-12","close":16089.2979},{"date":"2024-04-15","close":16079.3662},{"date":"2024-04-16","close":15890.6641},{"date":"2024-04-17","close":15920.46},{"date":"2024-04-18","close":15557.9541},{"date":"2024-04-19","close":14669.0703},{"date":"2024-04-22","close":14400.915},{"date":"2024-04-23","close":14470.4365},{"date":"2024-04-24","close":14852.8057},{"date":"2024-04-25","close":14768.3857},{"date":"2024-04-26","close":15071.3018},{"date":"2024-04-29","close":15394.0811},{"date":"2024-04-30","close":15508.2949},{"date":"2024-05-02","close":15086.2002},{"date":"2024-05-03","close":14986.8828},{"date":"2024-05-07","close":15562.9189},{"date":"2024-05-08","close":15612.5781},{"date":"2024-05-09","close":15577.8174},{"date":"2024-05-10","close":15513.2617},{"date":"2024-05-13","close":15711.8945},{"date":"2024-05-14","close":15706.9297},{"date":"2024-05-16","close":16009.8447},{"date":"2024-05-17","close":16039.6396},{"date":"2024-05-20","close":16039.6396},{"date":"2024-05-21","close":16273.0332},{"date":"2024-05-22","close":16397.1797},{"date":"2024-05-23","close":16665.334},{"date":"2024-05-24","close":16461.7363},{"date":"2024-05-27","close":16590.8477},{"date":"2024-05-28","close":16521.3262},{"date":"2024-05-29","close":16456.7695},{"date":"2024-05-30","close":16307.7949},{"date":"2024-05-31","close":16233.3066},{"date":"2024-06-03","close":16312.7607},{"date":"2024-06-04","close":16158.8193},{"date":"2024-06-05","close":16044.6055},{"date":"2024-06-07","close":16700.0957},{"date":"2024-06-10","close":16595.8125},{"date":"2024-06-11","close":17003.0117},{"date":"2024-06-12","close":17241.3711},{"date":"2024-06-13","close":17405.2441},{"date":"2024-06-14","close":17444.9688},{"date":"2024-06-17","close":17474.7656},{"date":"2024-06-18","close":17777.6816},{"date":"2024-06-19","close":18169.9824},{"date":"2024-06-20","close":18318.957},{"date":"2024-06-21","close":17847.2012},{"date":"2024-06-24","close":17663.4668},{"date":"2024-06-25","close":17360.5508},{"date":"2024-06-26","close":17737.9531},{"date":"2024-06-27","close":17648.5703},{"date":"2024-06-28","close":17688.2949},{"date":"2024-07-01","close":17708.1582},{"date":"2024-07-02","close":17549.252},{"date":"2024-07-03","close":17916.7246},{"date":"2024-07-04","close":18100.4609},{"date":"2024-07-05","close":18284.1953},{"date":"2024-07-08","close":18532.4883},{"date":"2024-07-09","close":18775.8145},{"date":"2024-07-10","close":18790.7109},{"date":"2024-07-11","close":19113.4902},{"date":"2024-07-12","close":18477.8633},{"date":"2024-07-15","close":18721.1895},{"date":"2024-07-16","close":18726.1562},{"date":"2024-07-17","close":18289.1621},{"date":"2024-07-18","close":17330.7559},{"date":"2024-07-19","close":16705.0605},{"date":"2024-07-22","close":16486.5645},{"date":"2024-07-23","close":17022.875},{"date":"2024-07-24","close":16983.1465},{"date":"2024-07-25","close":16238.2734},{"date":"2024-07-26","close":15781.416},{"date":"2024-07-29","close":16094.2646},{"date":"2024-07-30","close":15970.1182},{"date":"2024-07-31","close":15875.7676},{"date":"2024-08-01","close":16233.3066},{"date":"2024-08-02","close":14952.123},{"date":"2024-08-05","close":13238.9092},{"date":"2024-08-06","close":14544.9248},{"date":"2024-08-07","close":14758.4551},{"date":"2024-08-08","close":14624.3779},{"date":"2024-08-09","close":15195.4492},{"date":"2024-08-12","close":15155.7217},{"date":"2024-08-13","close":15413.9443},{"date":"2024-08-14","close":15716.8613},{"date":"2024-08-16","close":16039.6396},{"date":"2024-08-19","close":15672.168},{"date":"2024-08-20","close":15826.1094},{"date":"2024-08-21","close":15826.1094},{"date":"2024-08-22","close":15836.04},{"date":"2024-08-23","close":15572.8516},{"date":"2024-08-26","close":15488.4326},{"date":"2024-08-27","close":15191.0},{"date":"2024-08-28","close":15394.0811},{"date":"2024-08-29","close":15081.2344},{"date":"2024-08-30","close":15250.0732},{"date":"2024-09-02","close":15334.4912},{"date":"2024-09-03","close":15255.0381},{"date":"2024-09-04","close":14192.3496},{"date":"2024-09-05","close":14147.6582},{"date":"2024-09-06","close":13894.3994},{"date":"2024-09-09","close":13844.7412},{"date":"2024-09-10","close":13844.7412},{"date":"2024-09-11","close":13854.6729},{"date":"2024-09-12","close":14326.4277},{"date":"2024-09-13","close":14356.2217},{"date":"2024-09-19","close":14559.8213},{"date":"2024-09-20","close":14897.499},{"date":"2024-09-23","close":14798.1807},{"date":"2024-09-24","close":14813.0791},{"date":"2024-09-25","close":14877.6338},{"date":"2024-09-26","close":15314.6279},{"date":"2024-09-27","close":15488.4326},{"date":"2024-09-30","close":14996.8145},{"date":"2024-10-02","close":14669.0703},{"date":"2024-10-04","close":14947.1562},{"date":"2024-10-07","close":15319.5938},{"date":"2024-10-08","close":15115.9961},{"date":"2024-10-10","close":15622.5098},{"date":"2024-10-11","close":15677.1338},{"date":"2024-10-14","close":15900.5967},{"date":"2024-10-15","close":16362.4189},{"date":"2024-10-16","close":15205.3799},{"date":"2024-10-17","close":15066.3359},{"date":"2024-10-18","close":14902.4629},{"date":"2024-10-21","close":15071.3018},{"date":"2024-10-22","close":14947.1562},{"date":"2024-10-23","close":14996.8145},{"date":"2024-10-24","close":14947.1562},{"date":"2024-10-25","close":14981.918},{"date":"2024-10-28","close":15071.3018},{"date":"2024-10-29","close":14971.9854},{"date":"2024-10-30","close":14982.0},{"date":"2024-10-31","close":14857.7715},{"date":"2024-11-01","close":14515.1289},{"date":"2024-11-04","close":14698.8652},{"date":"2024-11-05","close":14678.0},{"date":"2024-11-06","close":14976.9521},{"date":"2024-11-07","close":14832.9424},{"date":"2024-11-08","close":15220.2773},{"date":"2024-11-11","close":15071.3018},{"date":"2024-11-12","close":14713.7617},{"date":"2024-11-13","close":14773.3525},{"date":"2024-11-14","close":14594.582},{"date":"2024-11-15","close":14693.8994},{"date":"2024-11-18","close":14251.9395},{"date":"2024-11-19","close":14281.7354},{"date":"2024-11-20","close":14207.2471},{"date":"2024-11-21","close":14088.0674},{"date":"2024-11-22","close":14599.5488},{"date":"2024-11-25","close":14659.1387},{"date":"2024-11-26","close":14559.8213},{"date":"2024-11-27","close":14390.9824},{"date":"2024-11-28","close":14405.8809},{"date":"2024-11-29","close":14435.6758},{"date":"2024-12-02","close":14718.7275},{"date":"2024-12-03","close":15160.6875},{"date":"2024-12-04","close":15319.5938},{"date":"2024-12-05","close":15349.3887},{"date":"2024-12-06","close":15145.79},{"date":"2024-12-09","close":15334.4912},{"date":"2024-12-10","close":15354.3555},{"date":"2024-12-11","close":15086.2002},{"date":"2024-12-12","close":15344.4229},{"date":"2024-12-13","close":15215.3115},{"date":"2024-12-16","close":15379.1836},{"date":"2024-12-17","close":15627.4766},{"date":"2024-12-18","close":15552.9883},{"date":"2024-12-19","close":15260.0039},{"date":"2024-12-20","close":14927.2939},{"date":"2024-12-23","close":15324.5596},{"date":"2024-12-24","close":15488.4326},{"date":"2024-12-26","close":15642.3721},{"date":"2024-12-27","close":15751.6211},{"date":"2024-12-30","close":15716.8613},{"date":"2025-01-02","close":15374.2178},{"date":"2025-01-03","close":15304.6973},{"date":"2025-01-06","close":15885.6982},{"date":"2025-01-07","close":16382.2822},{"date":"2025-01-08","close":16178.6836},{"date":"2025-01-09","close":16049.5713},{"date":"2025-01-10","close":16188.6143},{"date":"2025-01-13","close":15781.416},{"date":"2025-01-14","close":15776.4502},{"date":"2025-01-15","close":15721.8252},{"date":"2025-01-16","close":16163.7861},{"date":"2025-01-17","close":16456.7695},{"date":"2025-01-20","close":16516.3613},{"date":"2025-01-21","close":16516.3613},{"date":"2025-01-22","close":16595.8125},{"date":"2025-01-23","close":16690.1641},{"date":"2025-01-24","close":16481.5996},{"date":"2025-01-31","close":16203.5127},{"date":"2025-02-03","close":15662.2373},{"date":"2025-02-04","close":15855.9053},{"date":"2025-02-05","close":15925.4248},{"date":"2025-02-06","close":16208.4785},{"date":"2025-02-07","close":16213.4434},{"date":"2025-02-10","close":15999.9131},{"date":"2025-02-11","close":16114.127},{"date":"2025-02-12","close":16114.127},{"date":"2025-02-13","close":16014.8115},{"date":"2025-02-14","close":15950.2539},{"date":"2025-02-17","close":15900.5967},{"date":"2025-02-18","close":16084.332},{"date":"2025-02-19","close":16114.127},{"date":"2025-02-20","close":15965.1523},{"date":"2025-02-21","close":16089.2979},{"date":"2025-02-24","close":15766.5186},{"date":"2025-02-25","close":15518.2275},{"date":"2025-02-26","close":15299.7305},{"date":"2025-02-27","close":15483.4658},{"date":"2025-02-28","close":14957.0869},{"date":"2025-03-04","close":14788.25},{"date":"2025-03-05","close":14952.123},{"date":"2025-03-06","close":14877.6338},{"date":"2025-03-07","close":14515.1289},{"date":"2025-03-10","close":14753.4893},{"date":"2025-03-11","close":14400.915},{"date":"2025-03-12","close":14246.9736},{"date":"2025-03-13","close":14172.4863},{"date":"2025-03-14","close":14227.1113},{"date":"2025-03-17","close":14500.2314},{"date":"2025-03-18","close":14609.4795},{"date":"2025-03-19","close":14490.2998},{"date":"2025-03-20","close":14738.5918},{"date":"2025-03-21","close":14793.2158},{"date":"2025-03-24","close":14683.9668},{"date":"2025-03-25","close":14907.4297},{"date":"2025-03-26","close":14902.4629},{"date":"2025-03-27","close":14500.2314},{"date":"2025-03-28","close":14142.6914},{"date":"2025-03-31","close":13531.8945},{"date":"2025-04-01","close":13849.708},{"date":"2025-04-02","close":13993.7168},{"date":"2025-04-03","close":13730.5273},{"date":"2025-04-04","close":13119.7305},{"date":"2025-04-07","close":12052.0762},{"date":"2025-04-08","close":12250.71},{"date":"2025-04-09","close":12037.1787},{"date":"2025-04-10","close":13060.1396},{"date":"2025-04-11","close":12891.3018},{"date":"2025-04-14","close":13109.7988},{"date":"2025-04-15","close":12935.9941},{"date":"2025-04-16","close":12394.7188},{"date":"2025-04-17","close":12538.7275},{"date":"2025-04-18","close":12449.3428},{"date":"2025-04-21","close":12250.71},{"date":"2025-04-22","close":12240.7773},{"date":"2025-04-23","close":12647.9756},{"date":"2025-04-24","close":12811.8486},{"date":"2025-04-25","close":13407.749},{"date":"2025-04-28","close":13487.2021},{"date":"2025-04-29","close":13467.2861},{"date":"2025-04-30","close":13452.3516},{"date":"2025-05-02","close":13741.1133},{"date":"2025-05-07","close":13855.6221},{"date":"2025-05-08","close":13955.1963},{"date":"2025-05-09","close":14119.4912},{"date":"2025-05-12","close":14333.5742},{"date":"2025-05-13","close":14796.5898},{"date":"2025-05-14","close":15389.0508},{"date":"2025-05-15","close":15234.7129},{"date":"2025-05-16","close":15120.2041},{"date":"2025-05-19","close":14975.8223},{"date":"2025-05-20","close":14876.249},{"date":"2025-05-21","close":14856.335},{"date":"2025-05-22","close":14502.8496},{"date":"2025-05-23","close":14567.5713},{"date":"2025-05-26","close":14477.9561},{"date":"2025-05-27","close":14507.8271},{"date":"2025-05-28","close":14652.209},{"date":"2025-05-29","close":14766.7188},{"date":"2025-05-30","close":14418.2119},{"date":"2025-06-02","close":14044.8125},{"date":"2025-06-04","close":14517.7842},{"date":"2025-06-05","close":14448.083},{"date":"2025-06-09","close":14701.9951},{"date":"2025-06-10","close":15125.1816},{"date":"2025-06-11","close":15458.7529},{"date":"2025-06-12","close":15403.9873},{"date":"2025-06-13","close":15115.2246},{"date":"2025-06-16","close":15209.8193},{"date":"2025-06-17","close":15384.0723},{"date":"2025-06-18","close":15588.1982},{"date":"2025-06-19","close":15428.8809},{"date":"2025-06-20","close":15369.1367},{"date":"2025-06-23","close":15145.0967},{"date":"2025-06-24","close":15498.5811},{"date":"2025-06-25","close":15742.5361},{"date":"2025-06-26","close":16031.2988},{"date":"2025-06-27","close":16165.7227},{"date":"2025-06-30","close":15931.7256},{"date":"2025-07-01","close":16036.2773},{"date":"2025-07-02","close":16195.5947},{"date":"2025-07-03","close":16330.0195},{"date":"2025-07-04","close":16379.8066},{"date":"2025-07-07","close":16409.6777},{"date":"2025-07-08","close":16389.7617},{"date":"2025-07-09","close":16549.0801},{"date":"2025-07-10","close":16618.7812},{"date":"2025-07-11","close":16743.248},{"date":"2025-07-14","close":16683.5039},{"date":"2025-07-15","close":16817.9277},{"date":"2025-07-16","close":17136.5605},{"date":"2025-07-17","close":17256.0488},{"date":"2025-07-18","close":17360.6035},{"date":"2025-07-21","close":17166.4336},{"date":"2025-07-22","close":16982.2227},{"date":"2025-07-23","close":16807.9707},{"date":"2025-07-24","close":16728.3125},{"date":"2025-07-25","close":16817.9277},{"date":"2025-07-28","close":16778.0996},{"date":"2025-07-29","close":17027.0312},{"date":"2025-07-30","close":17041.9688},{"date":"2025-07-31","close":17380.5176},{"date":"2025-08-01","close":16912.5215},{"date":"2025-08-04","close":16718.3535},{"date":"2025-08-05","close":17017.0762},{"date":"2025-08-06","close":16758.1836},{"date":"2025-08-07","close":16907.543},{"date":"2025-08-08","close":17086.7773},{"date":"2025-08-11","close":17181.3711},{"date":"2025-08-12","close":17166.4336},{"date":"2025-08-13","close":17400.4316},{"date":"2025-08-14","close":17310.8164},{"date":"2025-08-18","close":16907.543},{"date":"2025-08-19","close":16962.3086},{"date":"2025-08-20","close":16723.332},{"date":"2025-08-21","close":16658.6113},{"date":"2025-08-22","close":16499.293},{"date":"2025-08-25","close":16728.3125},{"date":"2025-08-26","close":16827.8848},{"date":"2025-08-27","close":17022.0527},{"date":"2025-08-28","close":16852.7793},{"date":"2025-08-29","close":16882.6504},{"date":"2025-09-01","close":16668.5684},{"date":"2025-09-02","close":16703.418},{"date":"2025-09-03","close":16583.9297},{"date":"2025-09-04","close":16519.207},{"date":"2025-09-05","close":16783.0781},{"date":"2025-09-08","close":16997.1582},{"date":"2025-09-09","close":17121.627},{"date":"2025-09-10","close":17151.498},{"date":"2025-09-11","close":16957.3301},{"date":"2025-09-12","close":17295.8809},{"date":"2025-09-15","close":17470.1328},{"date":"2025-09-16","close":17664.3008},{"date":"2025-09-17","close":17594.5996},{"date":"2025-09-18","close":17868.4258},{"date":"2025-09-19","close":18575.3965},{"date":"2025-09-22","close":18724.7559},{"date":"2025-09-23","close":19347.0898},{"date":"2025-09-24","close":19297.3027},{"date":"2025-09-25","close":19068.2832},{"date":"2025-09-26","close":19073.2637},{"date":"2025-09-29","close":19038.4121},{"date":"2025-09-30","close":19142.9648},{"date":"2025-10-01","close":19347.0898},{"date":"2025-10-02","close":19790.1895},{"date":"2025-10-10","close":20337.8418},{"date":"2025-10-13","close":20004.2734},{"date":"2025-10-14","close":19994.3145},{"date":"2025-10-15","close":20113.8027},{"date":"2025-10-16","close":20746.0938},{"date":"2025-10-17","close":20253.2051},{"date":"2025-10-20","close":20711.2422},{"date":"2025-10-21","close":20830.7305},{"date":"2025-10-22","close":20860.6035},{"date":"2025-10-23","close":20626.6055},{"date":"2025-10-24","close":21064.7285},{"date":"2025-10-27","close":21557.6172},{"date":"2025-10-28","close":21547.6582},{"date":"2025-10-29","close":21721.9121},{"date":"2025-10-30","close":21886.7383},{"date":"2025-10-31","close":21991.625},{"date":"2025-11-03","close":21881.7422},{"date":"2025-11-04","close":21781.8496},{"date":"2025-11-05","close":21507.1406},{"date":"2025-11-06","close":21861.7637},{"date":"2025-11-07","close":21592.0508},{"date":"2025-11-10","close":21502.1465},{"date":"2025-11-11","close":21846.7793},{"date":"2025-11-12","close":21746.8867},{"date":"2025-11-13","close":21726.9062},{"date":"2025-11-14","close":20887.7988},{"date":"2025-11-17","close":20982.6973},{"date":"2025-11-18","close":20438.2773},{"date":"2025-11-19","close":20358.3613},{"date":"2025-11-20","close":21202.4648},{"date":"2025-11-21","close":20248.4785},{"date":"2025-11-24","close":20283.4414},{"date":"2025-11-25","close":20648.0547},{"date":"2025-11-26","close":20877.8105},{"date":"2025-11-27","close":21177.4902},{"date":"2025-11-28","close":21032.6445},{"date":"2025-12-01","close":20992.6875},{"date":"2025-12-02","close":21397.2578},{"date":"2025-12-03","close":21976.6426},{"date":"2025-12-04","close":22356.2383},{"date":"2025-12-05","close":22421.1699},{"date":"2025-12-08","close":22635.9414},{"date":"2025-12-09","close":22845.7188},{"date":"2025-12-10","close":22990.5645},{"date":"2025-12-11","close":22581.0},{"date":"2025-12-12","close":22840.7227},{"date":"2025-12-15","close":22256.3438},{"date":"2025-12-16","close":21731.9023},{"date":"2025-12-17","close":22086.5254},{"date":"2025-12-18","close":21646.9922},{"date":"2025-12-19","close":22146.4609},{"date":"2025-12-22","close":22501.084},{"date":"2025-12-23","close":22775.793},{"date":"2025-12-24","close":22446.1426},{"date":"2025-12-26","close":22321.2754},{"date":"2025-12-29","close":22291.3066},{"date":"2025-12-30","close":22221.3809},{"date":"2026-01-02","close":22546.0371},{"date":"2026-01-05","close":23589.9277},{"date":"2026-01-06","close":24404.0625},{"date":"2026-01-07","close":24803.6367},{"date":"2026-01-08","close":24648.8008},{"date":"2026-01-09","close":24473.9883},{"date":"2026-01-12","close":25313.0957},{"date":"2026-01-13","close":26122.2363},{"date":"2026-01-14","close":26122.2363},{"date":"2026-01-15","close":26187.166},{"date":"2026-01-16","close":27051.248},{"date":"2026-01-19","close":27246.041},{"date":"2026-01-20","close":26566.7637},{"date":"2026-01-21","close":26456.8789},{"date":"2026-01-22","close":27126.168},{"date":"2026-01-23","close":26871.4395},{"date":"2026-01-26","close":26162.1934},{"date":"2026-01-27","close":26886.4238},{"date":"2026-01-28","close":27300.9824},{"date":"2026-01-29","close":27146.1465},{"date":"2026-01-30","close":26711.6094},{"date":"2026-02-02","close":25722.6602},{"date":"2026-02-03","close":26446.8906},{"date":"2026-02-04","close":25812.5645},{"date":"2026-02-05","close":24993.4355},{"date":"2026-02-06","close":25512.8828},{"date":"2026-02-09","close":26721.5977},{"date":"2026-02-10","close":27111.1836},{"date":"2026-02-11","close":27325.957},{"date":"2026-02-12","close":27700.5586},{"date":"2026-02-13","close":27350.9297},{"date":"2026-02-19","close":28120.1113},{"date":"2026-02-20","close":28070.166},{"date":"2026-02-23","close":27990.25},{"date":"2026-02-24","close":28215.0117},{"date":"2026-02-25","close":28519.6875},{"date":"2026-02-26","close":28979.1992},{"date":"2026-02-27","close":28429.7832},{"date":"2026-03-03","close":27915.3301},{"date":"2026-03-04","close":26761.5566},{"date":"2026-03-05","close":27300.9824},{"date":"2026-03-06","close":27251.0352},{"date":"2026-03-09","close":25817.5586},{"date":"2026-03-10","close":26651.6719},{"date":"2026-03-11","close":27460.8125},{"date":"2026-03-12","close":27206.084},{"date":"2026-03-13","close":26861.4492},{"date":"2026-03-16","close":26871.4395},{"date":"2026-03-17","close":27136.1582},{"date":"2026-03-18","close":27855.3926},{"date":"2026-03-19","close":27660.5996},{"date":"2026-03-20","close":27755.5},{"date":"2026-03-23","close":26896.4121},{"date":"2026-03-24","close":27231.0566},{"date":"2026-03-25","close":28085.1484},{"date":"2026-03-26","close":28065.1699},{"date":"2026-03-27","close":27021.2793},{"date":"2026-03-30","close":26516.8164},{"date":"2026-03-31","close":26207.1445},{"date":"2026-04-01","close":27161.1309},{"date":"2026-04-02","close":27136.1582},{"date":"2026-04-03","close":27281.0039},{"date":"2026-04-06","close":27276.0098},{"date":"2026-04-07","close":27395.8828},{"date":"2026-04-08","close":28364.8516},{"date":"2026-04-09","close":28929.252},{"date":"2026-04-10","close":29923.1953},{"date":"2026-04-13","close":29833.291},{"date":"2026-04-14","close":30422.6641},{"date":"2026-04-15","close":30607.4688},{"date":"2026-04-16","close":31096.9473},{"date":"2026-04-17","close":30952.1016},{"date":"2026-04-20","close":31017.0332},{"date":"2026-04-21","close":31396.6289},{"date":"2026-04-22","close":31601.4121},{"date":"2026-04-23","close":31986.0039},{"date":"2026-04-24","close":32460.498},{"date":"2026-04-27","close":33569.3203},{"date":"2026-04-28","close":32930.0},{"date":"2026-04-29","close":32135.0},{"date":"2026-04-30","close":31460.0},{"date":"2026-05-04","close":31985.0},{"date":"2026-05-06","close":32720.0},{"date":"2026-05-07","close":33960.0},{"date":"2026-05-08","close":33855.0},{"date":"2026-05-11","close":34140.0},{"date":"2026-05-12","close":34140.0},{"date":"2026-05-13","close":34700.0},{"date":"2026-05-14","close":34995.0},{"date":"2026-05-15","close":34290.0},{"date":"2026-05-18","close":33600.0},{"date":"2026-05-19","close":32695.0},{"date":"2026-05-20","close":32715.0},{"date":"2026-05-21","close":33800.0},{"date":"2026-05-22","close":35060.0},{"date":"2026-05-26","close":36480.0},{"date":"2026-05-27","close":36210.0},{"date":"2026-05-28","close":35705.0},{"date":"2026-05-29","close":35770.0},{"date":"2026-06-01","close":36305.0},{"date":"2026-06-02","close":36550.0},{"date":"2026-06-04","close":38950.0},{"date":"2026-06-05","close":38850.0},{"date":"2026-06-08","close":37135.0},{"date":"2026-06-09","close":37110.0},{"date":"2026-06-10","close":36365.0},{"date":"2026-06-11","close":37470.0},{"date":"2026-06-12","close":38615.0},{"date":"2026-06-15","close":41210.0},{"date":"2026-06-16","close":41410.0},{"date":"2026-06-17","close":40825.0},{"date":"2026-06-18","close":41960.0},{"date":"2026-06-19","close":41930.0},{"date":"2026-06-22","close":43060.0},{"date":"2026-06-23","close":42840.0},{"date":"2026-06-24","close":42400.0},{"date":"2026-06-25","close":42900.0},{"date":"2026-06-26","close":42350.0},{"date":"2026-06-29","close":42365.0},{"date":"2026-06-30","close":43250.0},{"date":"2026-07-01","close":45420.0},{"date":"2026-07-02","close":43120.0},{"date":"2026-07-03","close":41390.0},{"date":"2026-07-06","close":41105.0},{"date":"2026-07-07","close":40000.0},{"date":"2026-07-08","close":37980.0},{"date":"2026-07-09","close":38130.0},{"date":"2026-07-10","close":39200.0},{"date":"2026-07-13","close":37975.0},{"date":"2026-07-14","close":37930.0},{"date":"2026-07-15","close":39075.0},{"date":"2026-07-16","close":38065.0},{"date":"2026-07-20","close":35525.0},{"date":"2026-07-21","close":35690.0},{"date":"2026-07-22","close":36070.0},{"date":"2026-07-23","close":36275.0},{"date":"2026-07-24","close":35520.0},{"date":"2026-07-27","close":35240.0},{"date":"2026-07-28","close":32805.0},{"date":"2026-07-29","close":30745.0},{"date":"2026-07-30","close":30510.0},{"date":"2026-07-31","close":33485.0},{"date":"2026-08-03","close":33370.0},{"date":"2026-08-04","close":33325.0},{"date":"2026-08-05","close":34800.0},{"date":"2026-08-06","close":33845.0},{"date":"2026-08-07","close":33625.0},{"date":"2026-08-10","close":34570.0},{"date":"2026-08-11","close":34205.0},{"date":"2026-08-12","close":34715.0},{"date":"2026-08-13","close":35455.0},{"date":"2026-08-14","close":35670.0},{"date":"2026-08-18","close":35030.0},{"date":"2026-08-19","close":33590.0},{"date":"2026-08-20","close":33480.0},{"date":"2026-08-21","close":33300.0},{"date":"2026-08-24","close":32600.0},{"date":"2026-08-25","close":32895.0},{"date":"2026-08-26","close":33120.0},{"date":"2026-08-27","close":33240.0},{"date":"2026-08-28","close":33100.0},{"date":"2026-08-31","close":32210.0},{"date":"2026-09-01","close":32270.0},{"date":"2026-09-02","close":31480.0},{"date":"2026-09-03","close":31220.0},{"date":"2026-09-04","close":31395.0},{"date":"2026-09-07","close":32160.0},{"date":"2026-09-08","close":32335.0},{"date":"2026-09-09","close":32195.0},{"date":"2026-09-10","close":32000.0},{"date":"2026-09-11","close":31625.0},{"date":"2026-09-14","close":31060.0},{"date":"2026-09-15","close":30405.0},{"date":"2026-09-16","close":30500.0},{"date":"2026-09-17","close":31100.0},{"date":"2026-09-18","close":31570.0},{"date":"2026-09-21","close":32825.0},{"date":"2026-09-22","close":32635.0},{"date":"2026-09-23","close":32990.0},{"date":"2026-09-28","close":33035.0},{"date":"2026-09-29","close":33100.0},{"date":"2026-09-30","close":34100.0},{"date":"2026-10-01","close":34900.0},{"date":"2026-10-02","close":35360.0},{"date":"2026-10-06","close":36250.0},{"date":"2026-10-07","close":35540.0},{"date":"2026-10-08","close":34780.0},{"date":"2026-10-12","close":34560.0},{"date":"2026-10-13","close":33655.0},{"date":"2026-10-14","close":32900.0},{"date":"2026-10-15","close":31250.0},{"date":"2026-10-16","close":31105.0},{"date":"2026-10-19","close":30980.0},{"date":"2026-10-20","close":30135.0},{"date":"2026-10-21","close":30365.0},{"date":"2026-10-22","close":28955.0},{"date":"2026-10-23","close":28115.0}],"chart_data":[{"date":"2024-10-23","open":15081,"high":15091,"low":14818,"close":14997,"volume":9032},{"date":"2024-10-24","open":15027,"high":15036,"low":14907,"close":14947,"volume":16674},{"date":"2024-10-25","open":15066,"high":15066,"low":14878,"close":14982,"volume":11517},{"date":"2024-10-28","open":15151,"high":15166,"low":15002,"close":15071,"volume":13646},{"date":"2024-10-29","open":15031,"high":15031,"low":14713,"close":14972,"volume":25576},{"date":"2024-10-30","open":15131,"high":15176,"low":14982,"close":14982,"volume":21958},{"date":"2024-10-31","open":15051,"high":15051,"low":14748,"close":14858,"volume":7175},{"date":"2024-11-01","open":14858,"high":14858,"low":14350,"close":14515,"volume":5690},{"date":"2024-11-04","open":14679,"high":14699,"low":14516,"close":14699,"volume":14886},{"date":"2024-11-05","open":14654,"high":14678,"low":14585,"close":14678,"volume":2225},{"date":"2024-11-06","open":14838,"high":15096,"low":14733,"close":14977,"volume":18298},{"date":"2024-11-07","open":14977,"high":15046,"low":14793,"close":14833,"volume":27014},{"date":"2024-11-08","open":15027,"high":15355,"low":15027,"close":15220,"volume":19701},{"date":"2024-11-11","open":15215,"high":15290,"low":15056,"close":15071,"volume":26641},{"date":"2024-11-12","open":14963,"high":14968,"low":14699,"close":14714,"volume":29827},{"date":"2024-11-13","open":14783,"high":14982,"low":14683,"close":14773,"volume":20602},{"date":"2024-11-14","open":14773,"high":14773,"low":14501,"close":14595,"volume":23161},{"date":"2024-11-15","open":14679,"high":14759,"low":14605,"close":14694,"volume":20888},{"date":"2024-11-18","open":14082,"high":14400,"low":14082,"close":14252,"volume":12608},{"date":"2024-11-19","open":14194,"high":14287,"low":14189,"close":14282,"volume":14680},{"date":"2024-11-20","open":14315,"high":14355,"low":14117,"close":14207,"volume":9165},{"date":"2024-11-21","open":14301,"high":14301,"low":14088,"close":14088,"volume":20612},{"date":"2024-11-22","open":14316,"high":14620,"low":14316,"close":14600,"volume":17561},{"date":"2024-11-25","open":14754,"high":14794,"low":14649,"close":14659,"volume":28471},{"date":"2024-11-26","open":14658,"high":14688,"low":14560,"close":14560,"volume":5308},{"date":"2024-11-27","open":14461,"high":14481,"low":14371,"close":14391,"volume":3719},{"date":"2024-11-28","open":14301,"high":14406,"low":14108,"close":14406,"volume":15772},{"date":"2024-11-29","open":14371,"high":14451,"low":14233,"close":14436,"volume":5901},{"date":"2024-12-02","open":14669,"high":14749,"low":14600,"close":14719,"volume":15031},{"date":"2024-12-03","open":15096,"high":15176,"low":15041,"close":15161,"volume":23854},{"date":"2024-12-04","open":15106,"high":15320,"low":15106,"close":15320,"volume":35271},{"date":"2024-12-05","open":15324,"high":15394,"low":15324,"close":15349,"volume":16838},{"date":"2024-12-06","open":15350,"high":15350,"low":14957,"close":15146,"volume":24367},{"date":"2024-12-09","open":15146,"high":15394,"low":15146,"close":15334,"volume":15126},{"date":"2024-12-10","open":15319,"high":15369,"low":15269,"close":15354,"volume":12742},{"date":"2024-12-11","open":15300,"high":15300,"low":14997,"close":15086,"volume":6378},{"date":"2024-12-12","open":15086,"high":15369,"low":15086,"close":15344,"volume":11882},{"date":"2024-12-13","open":15345,"high":15345,"low":15215,"close":15215,"volume":2930},{"date":"2024-12-16","open":15229,"high":15443,"low":15229,"close":15379,"volume":15936},{"date":"2024-12-17","open":15494,"high":15707,"low":15395,"close":15627,"volume":18379},{"date":"2024-12-18","open":15410,"high":15628,"low":15410,"close":15553,"volume":10359},{"date":"2024-12-19","open":15593,"high":15593,"low":15186,"close":15260,"volume":18879},{"date":"2024-12-20","open":15410,"high":15410,"low":14912,"close":14927,"volume":11648},{"date":"2024-12-23","open":14927,"high":15330,"low":14927,"close":15325,"volume":9094},{"date":"2024-12-24","open":15493,"high":15627,"low":15370,"close":15488,"volume":77247},{"date":"2024-12-26","open":15489,"high":15642,"low":15489,"close":15642,"volume":25528},{"date":"2024-12-27","open":15712,"high":15889,"low":15637,"close":15752,"volume":8396},{"date":"2024-12-30","open":15747,"high":15747,"low":15577,"close":15717,"volume":8567},{"date":"2025-01-02","open":15542,"high":15542,"low":15135,"close":15374,"volume":29601},{"date":"2025-01-03","open":15255,"high":15415,"low":15230,"close":15305,"volume":54823},{"date":"2025-01-06","open":15320,"high":15886,"low":15320,"close":15886,"volume":13783},{"date":"2025-01-07","open":16237,"high":16491,"low":16030,"close":16382,"volume":568255},{"date":"2025-01-08","open":16169,"high":16288,"low":16095,"close":16179,"volume":12753},{"date":"2025-01-09","open":16377,"high":16377,"low":16010,"close":16050,"volume":11017},{"date":"2025-01-10","open":16199,"high":16199,"low":16021,"close":16189,"volume":25140},{"date":"2025-01-13","open":16134,"high":16134,"low":15726,"close":15781,"volume":20078},{"date":"2025-01-14","open":16292,"high":16292,"low":15677,"close":15776,"volume":11050},{"date":"2025-01-15","open":15777,"high":15890,"low":15712,"close":15722,"volume":5232},{"date":"2025-01-16","open":15797,"high":16169,"low":15797,"close":16164,"volume":17090},{"date":"2025-01-17","open":17267,"high":17267,"low":16288,"close":16457,"volume":26938},{"date":"2025-01-20","open":16566,"high":16725,"low":16461,"close":16516,"volume":18489},{"date":"2025-01-21","open":16685,"high":16685,"low":16437,"close":16516,"volume":9684},{"date":"2025-01-22","open":16656,"high":16656,"low":16512,"close":16596,"volume":13352},{"date":"2025-01-23","open":16635,"high":16784,"low":16635,"close":16690,"volume":38208},{"date":"2025-01-24","open":16660,"high":16695,"low":16467,"close":16482,"volume":10195},{"date":"2025-01-31","open":16383,"high":16383,"low":15494,"close":16204,"volume":32517},{"date":"2025-02-03","open":16174,"high":16174,"low":15567,"close":15662,"volume":417377},{"date":"2025-02-04","open":16219,"high":16219,"low":15668,"close":15856,"volume":162271},{"date":"2025-02-05","open":15855,"high":16075,"low":15855,"close":15925,"volume":23035},{"date":"2025-02-06","open":15876,"high":16208,"low":15876,"close":16208,"volume":24847},{"date":"2025-02-07","open":15936,"high":16228,"low":15936,"close":16213,"volume":9952},{"date":"2025-02-10","open":16198,"high":16198,"low":15890,"close":16000,"volume":11070},{"date":"2025-02-11","open":15994,"high":16337,"low":15994,"close":16114,"volume":40031},{"date":"2025-02-12","open":16272,"high":16287,"low":16114,"close":16114,"volume":12282},{"date":"2025-02-13","open":16387,"high":16387,"low":15980,"close":16015,"volume":12979},{"date":"2025-02-14","open":15980,"high":16065,"low":15890,"close":15950,"volume":5603},{"date":"2025-02-17","open":16090,"high":16090,"low":15638,"close":15901,"volume":8506},{"date":"2025-02-18","open":15900,"high":16084,"low":15865,"close":16084,"volume":10394},{"date":"2025-02-19","open":16084,"high":16158,"low":16079,"close":16114,"volume":4475},{"date":"2025-02-20","open":16115,"high":16120,"low":15935,"close":15965,"volume":7013},{"date":"2025-02-21","open":16124,"high":16124,"low":15969,"close":16089,"volume":9365},{"date":"2025-02-24","open":16094,"high":16094,"low":15742,"close":15767,"volume":4566},{"date":"2025-02-25","open":15836,"high":15836,"low":15449,"close":15518,"volume":12985},{"date":"2025-02-26","open":15518,"high":15518,"low":15126,"close":15300,"volume":33115},{"date":"2025-02-27","open":15607,"high":15607,"low":15375,"close":15483,"volume":5436},{"date":"2025-02-28","open":15265,"high":15265,"low":14883,"close":14957,"volume":22166},{"date":"2025-03-04","open":14897,"high":14897,"low":14589,"close":14788,"volume":3646},{"date":"2025-03-05","open":14798,"high":14992,"low":14703,"close":14952,"volume":8056},{"date":"2025-03-06","open":14883,"high":14952,"low":14853,"close":14878,"volume":2098},{"date":"2025-03-07","open":14878,"high":14897,"low":14485,"close":14515,"volume":5156},{"date":"2025-03-10","open":14600,"high":15007,"low":14600,"close":14753,"volume":4132},{"date":"2025-03-11","open":14694,"high":14694,"low":14003,"close":14401,"volume":7213},{"date":"2025-03-12","open":14395,"high":14395,"low":14152,"close":14247,"volume":3738},{"date":"2025-03-13","open":14400,"high":14540,"low":14172,"close":14172,"volume":9312},{"date":"2025-03-14","open":14300,"high":14305,"low":13948,"close":14227,"volume":11595},{"date":"2025-03-17","open":14589,"high":14589,"low":14158,"close":14500,"volume":4297},{"date":"2025-03-18","open":14589,"high":14624,"low":14461,"close":14609,"volume":2663},{"date":"2025-03-19","open":14580,"high":14580,"low":14490,"close":14490,"volume":4961},{"date":"2025-03-20","open":14491,"high":14744,"low":14491,"close":14739,"volume":8377},{"date":"2025-03-21","open":14773,"high":14798,"low":14738,"close":14793,"volume":2080},{"date":"2025-03-24","open":14764,"high":14774,"low":14679,"close":14684,"volume":806},{"date":"2025-03-25","open":14917,"high":14917,"low":14516,"close":14907,"volume":3450},{"date":"2025-03-26","open":14937,"high":14937,"low":14794,"close":14902,"volume":3192},{"date":"2025-03-27","open":14897,"high":14897,"low":14415,"close":14500,"volume":3707},{"date":"2025-03-28","open":14500,"high":14500,"low":14068,"close":14143,"volume":2225},{"date":"2025-03-31","open":13905,"high":14366,"low":13497,"close":13532,"volume":3709},{"date":"2025-04-01","open":13745,"high":13850,"low":13586,"close":13850,"volume":747},{"date":"2025-04-02","open":14034,"high":14034,"low":13711,"close":13994,"volume":1015},{"date":"2025-04-03","open":13993,"high":13993,"low":13512,"close":13731,"volume":576},{"date":"2025-04-04","open":13706,"high":13706,"low":12912,"close":13120,"volume":2996},{"date":"2025-04-07","open":12340,"high":12340,"low":12047,"close":12052,"volume":7620},{"date":"2025-04-08","open":12410,"high":12518,"low":12057,"close":12251,"volume":4209},{"date":"2025-04-09","open":12424,"high":12424,"low":11918,"close":12037,"volume":1347},{"date":"2025-04-10","open":12708,"high":13507,"low":12609,"close":13060,"volume":72984},{"date":"2025-04-11","open":13060,"high":13060,"low":12052,"close":12891,"volume":9175},{"date":"2025-04-14","open":13265,"high":13265,"low":12892,"close":13110,"volume":2304},{"date":"2025-04-15","open":12966,"high":12966,"low":12781,"close":12936,"volume":3856},{"date":"2025-04-16","open":12519,"high":12931,"low":12365,"close":12395,"volume":11087},{"date":"2025-04-17","open":12316,"high":12594,"low":12316,"close":12539,"volume":36277},{"date":"2025-04-18","open":12539,"high":12539,"low":12316,"close":12449,"volume":2135},{"date":"2025-04-21","open":12449,"high":12449,"low":12251,"close":12251,"volume":12962},{"date":"2025-04-22","open":12002,"high":12301,"low":11947,"close":12241,"volume":3367},{"date":"2025-04-23","open":12896,"high":12896,"low":12413,"close":12648,"volume":14414},{"date":"2025-04-24","open":12972,"high":12972,"low":12752,"close":12812,"volume":14268},{"date":"2025-04-25","open":13194,"high":13408,"low":13184,"close":13408,"volume":5494},{"date":"2025-04-28","open":13531,"high":13536,"low":13357,"close":13487,"volume":3871},{"date":"2025-04-29","open":13512,"high":13512,"low":13352,"close":13467,"volume":1312},{"date":"2025-04-30","open":13477,"high":13502,"low":13362,"close":13452,"volume":4768},{"date":"2025-05-02","open":13477,"high":13871,"low":13477,"close":13741,"volume":3643},{"date":"2025-05-07","open":13691,"high":13906,"low":13691,"close":13856,"volume":2263},{"date":"2025-05-08","open":13925,"high":14099,"low":13597,"close":13955,"volume":20244},{"date":"2025-05-09","open":14030,"high":14224,"low":13970,"close":14119,"volume":23060},{"date":"2025-05-12","open":14379,"high":14379,"low":14165,"close":14334,"volume":5228},{"date":"2025-05-13","open":14722,"high":14834,"low":14568,"close":14797,"volume":15184},{"date":"2025-05-14","open":15135,"high":15504,"low":15135,"close":15389,"volume":15850},{"date":"2025-05-15","open":15454,"high":15454,"low":15186,"close":15235,"volume":4741},{"date":"2025-05-16","open":15090,"high":15284,"low":15090,"close":15120,"volume":4661},{"date":"2025-05-19","open":15091,"high":15091,"low":14926,"close":14976,"volume":10321},{"date":"2025-05-20","open":15095,"high":15100,"low":14876,"close":14876,"volume":10070},{"date":"2025-05-21","open":14886,"high":14990,"low":14811,"close":14856,"volume":7178},{"date":"2025-05-22","open":14697,"high":14702,"low":14478,"close":14503,"volume":2329},{"date":"2025-05-23","open":14701,"high":14701,"low":14443,"close":14568,"volume":4753},{"date":"2025-05-26","open":14533,"high":14533,"low":14353,"close":14478,"volume":3745},{"date":"2025-05-27","open":14468,"high":14553,"low":14443,"close":14508,"volume":5468},{"date":"2025-05-28","open":14433,"high":14767,"low":14433,"close":14652,"volume":9859},{"date":"2025-05-29","open":15035,"high":15035,"low":14134,"close":14767,"volume":5234},{"date":"2025-05-30","open":14637,"high":14637,"low":14403,"close":14418,"volume":3415},{"date":"2025-06-02","open":14468,"high":14468,"low":13941,"close":14045,"volume":6038},{"date":"2025-06-04","open":14244,"high":14518,"low":14244,"close":14518,"volume":4658},{"date":"2025-06-05","open":14563,"high":14563,"low":14413,"close":14448,"volume":4225},{"date":"2025-06-09","open":14528,"high":14717,"low":14528,"close":14702,"volume":8214},{"date":"2025-06-10","open":14807,"high":15125,"low":14807,"close":15125,"volume":15417},{"date":"2025-06-11","open":15125,"high":15459,"low":15085,"close":15459,"volume":9703},{"date":"2025-06-12","open":15254,"high":15434,"low":15254,"close":15404,"volume":8870},{"date":"2025-06-13","open":15404,"high":15404,"low":14995,"close":15115,"volume":11274},{"date":"2025-06-16","open":15151,"high":15220,"low":15151,"close":15210,"volume":1433},{"date":"2025-06-17","open":15200,"high":15489,"low":15200,"close":15384,"volume":7716},{"date":"2025-06-18","open":15389,"high":15603,"low":15389,"close":15588,"volume":5296},{"date":"2025-06-19","open":15434,"high":15585,"low":15379,"close":15429,"volume":4207},{"date":"2025-06-20","open":15434,"high":15434,"low":14887,"close":15369,"volume":14498},{"date":"2025-06-23","open":15205,"high":15319,"low":15030,"close":15145,"volume":14793},{"date":"2025-06-24","open":15150,"high":15499,"low":15085,"close":15499,"volume":6119},{"date":"2025-06-25","open":15623,"high":15743,"low":15489,"close":15743,"volume":27173},{"date":"2025-06-26","open":15841,"high":16061,"low":15793,"close":16031,"volume":7470},{"date":"2025-06-27","open":16186,"high":16186,"low":16002,"close":16166,"volume":9977},{"date":"2025-06-30","open":16165,"high":16320,"low":15902,"close":15932,"volume":15221},{"date":"2025-07-01","open":15831,"high":16195,"low":15823,"close":16036,"volume":22523},{"date":"2025-07-02","open":16037,"high":16221,"low":15937,"close":16196,"volume":9152},{"date":"2025-07-03","open":16415,"high":16415,"low":16205,"close":16330,"volume":4864},{"date":"2025-07-04","open":16529,"high":16639,"low":16360,"close":16380,"volume":14135},{"date":"2025-07-07","open":16390,"high":16514,"low":16145,"close":16410,"volume":5886},{"date":"2025-07-08","open":16410,"high":16410,"low":16205,"close":16390,"volume":13354},{"date":"2025-07-09","open":16539,"high":16554,"low":16390,"close":16549,"volume":9320},{"date":"2025-07-10","open":16569,"high":16624,"low":16499,"close":16619,"volume":3155},{"date":"2025-07-11","open":16688,"high":16902,"low":16678,"close":16743,"volume":12693},{"date":"2025-07-14","open":16767,"high":16867,"low":16684,"close":16684,"volume":9241},{"date":"2025-07-15","open":16599,"high":16913,"low":16589,"close":16818,"volume":16058},{"date":"2025-07-16","open":16928,"high":17187,"low":16928,"close":17137,"volume":13884},{"date":"2025-07-17","open":17037,"high":17261,"low":16773,"close":17256,"volume":34977},{"date":"2025-07-18","open":17415,"high":17415,"low":17201,"close":17361,"volume":13278},{"date":"2025-07-21","open":17361,"high":17376,"low":17161,"close":17166,"volume":6022},{"date":"2025-07-22","open":17176,"high":17176,"low":16977,"close":16982,"volume":7444},{"date":"2025-07-23","open":16649,"high":16928,"low":16649,"close":16808,"volume":9601},{"date":"2025-07-24","open":16912,"high":17076,"low":16563,"close":16728,"volume":14286},{"date":"2025-07-25","open":16749,"high":16823,"low":16724,"close":16818,"volume":15695},{"date":"2025-07-28","open":16818,"high":16923,"low":16744,"close":16778,"volume":10062},{"date":"2025-07-29","open":16932,"high":17091,"low":16902,"close":17027,"volume":18832},{"date":"2025-07-30","open":17022,"high":17062,"low":16972,"close":17042,"volume":5329},{"date":"2025-07-31","open":17455,"high":17455,"low":17287,"close":17381,"volume":26158},{"date":"2025-08-01","open":16992,"high":17017,"low":16833,"close":16913,"volume":28850},{"date":"2025-08-04","open":16777,"high":16777,"low":16628,"close":16718,"volume":7682},{"date":"2025-08-05","open":16738,"high":17076,"low":16738,"close":17017,"volume":5177},{"date":"2025-08-06","open":16798,"high":16803,"low":16669,"close":16758,"volume":3311},{"date":"2025-08-07","open":16773,"high":16977,"low":16768,"close":16908,"volume":12362},{"date":"2025-08-08","open":17107,"high":17167,"low":17028,"close":17087,"volume":6086},{"date":"2025-08-11","open":17091,"high":17246,"low":17038,"close":17181,"volume":9760},{"date":"2025-08-12","open":17181,"high":17191,"low":17111,"close":17166,"volume":9300},{"date":"2025-08-13","open":17167,"high":17400,"low":17167,"close":17400,"volume":11667},{"date":"2025-08-14","open":17545,"high":17545,"low":17261,"close":17311,"volume":6593},{"date":"2025-08-18","open":16823,"high":17211,"low":16823,"close":16908,"volume":19356},{"date":"2025-08-19","open":16922,"high":17047,"low":16922,"close":16962,"volume":2331},{"date":"2025-08-20","open":16678,"high":16957,"low":16678,"close":16723,"volume":6394},{"date":"2025-08-21","open":16724,"high":16724,"low":16524,"close":16659,"volume":7361},{"date":"2025-08-22","open":16704,"high":16704,"low":16474,"close":16499,"volume":6346},{"date":"2025-08-25","open":16748,"high":16862,"low":16568,"close":16728,"volume":44187},{"date":"2025-08-26","open":16734,"high":16883,"low":16734,"close":16828,"volume":8086},{"date":"2025-08-27","open":16922,"high":17027,"low":16922,"close":17022,"volume":4496},{"date":"2025-08-28","open":17028,"high":17068,"low":16823,"close":16853,"volume":2585},{"date":"2025-08-29","open":17216,"high":17216,"low":16863,"close":16883,"volume":2550},{"date":"2025-09-01","open":16827,"high":16827,"low":16669,"close":16669,"volume":4178},{"date":"2025-09-02","open":16703,"high":16842,"low":16668,"close":16703,"volume":5253},{"date":"2025-09-03","open":16554,"high":16584,"low":16440,"close":16584,"volume":4896},{"date":"2025-09-04","open":16559,"high":16559,"low":16445,"close":16519,"volume":1434},{"date":"2025-09-05","open":16574,"high":16783,"low":16574,"close":16783,"volume":4559},{"date":"2025-09-08","open":16937,"high":17007,"low":16897,"close":16997,"volume":11885},{"date":"2025-09-09","open":16998,"high":17142,"low":16998,"close":17122,"volume":10647},{"date":"2025-09-10","open":17246,"high":17296,"low":17068,"close":17151,"volume":67747},{"date":"2025-09-11","open":16882,"high":17022,"low":16758,"close":16957,"volume":28096},{"date":"2025-09-12","open":17196,"high":17331,"low":17186,"close":17296,"volume":10773},{"date":"2025-09-15","open":17400,"high":17525,"low":17326,"close":17470,"volume":24261},{"date":"2025-09-16","open":17534,"high":17808,"low":17534,"close":17664,"volume":13227},{"date":"2025-09-17","open":17708,"high":17808,"low":17575,"close":17595,"volume":5261},{"date":"2025-09-18","open":17560,"high":17868,"low":17560,"close":17868,"volume":13215},{"date":"2025-09-19","open":18321,"high":18739,"low":18321,"close":18575,"volume":51899},{"date":"2025-09-22","open":18665,"high":18845,"low":18645,"close":18725,"volume":31502},{"date":"2025-09-23","open":18988,"high":19347,"low":18988,"close":19347,"volume":25076},{"date":"2025-09-24","open":19412,"high":19412,"low":19218,"close":19297,"volume":16606},{"date":"2025-09-25","open":19272,"high":19272,"low":19033,"close":19068,"volume":8054},{"date":"2025-09-26","open":19223,"high":19223,"low":18958,"close":19073,"volume":14244},{"date":"2025-09-29","open":19073,"high":19073,"low":18905,"close":19038,"volume":14928},{"date":"2025-09-30","open":18978,"high":19148,"low":18973,"close":19143,"volume":11662},{"date":"2025-10-01","open":19143,"high":19452,"low":19143,"close":19347,"volume":21583},{"date":"2025-10-02","open":19625,"high":19899,"low":19625,"close":19790,"volume":19898},{"date":"2025-10-10","open":20383,"high":20627,"low":20288,"close":20338,"volume":12905},{"date":"2025-10-13","open":20104,"high":20104,"low":19835,"close":20004,"volume":17239},{"date":"2025-10-14","open":20139,"high":20313,"low":19864,"close":19994,"volume":18227},{"date":"2025-10-15","open":20069,"high":20114,"low":19889,"close":20114,"volume":6518},{"date":"2025-10-16","open":20278,"high":20781,"low":20278,"close":20746,"volume":46309},{"date":"2025-10-17","open":20747,"high":20747,"low":20233,"close":20253,"volume":42484},{"date":"2025-10-20","open":20541,"high":20711,"low":20308,"close":20711,"volume":14339},{"date":"2025-10-21","open":20796,"high":20951,"low":20787,"close":20831,"volume":23701},{"date":"2025-10-22","open":20831,"high":20896,"low":20752,"close":20861,"volume":18337},{"date":"2025-10-23","open":20333,"high":20672,"low":20308,"close":20627,"volume":11161},{"date":"2025-10-24","open":21020,"high":21065,"low":20885,"close":21065,"volume":11572},{"date":"2025-10-27","open":21304,"high":21588,"low":21229,"close":21558,"volume":15474},{"date":"2025-10-28","open":21698,"high":21731,"low":21483,"close":21548,"volume":10652},{"date":"2025-10-29","open":21502,"high":21871,"low":21278,"close":21722,"volume":25600},{"date":"2025-10-30","open":21907,"high":21977,"low":21797,"close":21887,"volume":39761},{"date":"2025-10-31","open":21917,"high":22146,"low":21847,"close":21992,"volume":30811},{"date":"2025-11-03","open":21957,"high":21982,"low":21757,"close":21882,"volume":13116,"rsi_14":76.35,"sma_20":20742.2,"sma_60":18494.62,"sma_120":17108.87},{"date":"2025-11-04","open":21787,"high":22062,"low":21782,"close":21782,"volume":41917,"rsi_14":73.42,"sma_20":20874.3,"sma_60":18579.1,"sma_120":17174.16},{"date":"2025-11-05","open":21782,"high":21782,"low":21327,"close":21507,"volume":20121,"rsi_14":61.88,"sma_20":20982.45,"sma_60":18654.02,"sma_120":17235.79},{"date":"2025-11-06","open":21622,"high":21887,"low":21622,"close":21862,"volume":19939,"rsi_14":76.25,"sma_20":21086.15,"sma_60":18739.18,"sma_120":17298.6},{"date":"2025-11-07","open":21687,"high":21687,"low":21407,"close":21592,"volume":22047,"rsi_14":65.31,"sma_20":21148.95,"sma_60":18817.35,"sma_120":17355.29},{"date":"2025-11-10","open":21592,"high":21872,"low":21322,"close":21502,"volume":11854,"rsi_14":61.8,"sma_20":21223.95,"sma_60":18891.03,"sma_120":17406.29},{"date":"2025-11-11","open":22027,"high":22072,"low":21602,"close":21847,"volume":13338,"rsi_14":65.6,"sma_20":21316.7,"sma_60":18968.88,"sma_120":17461.46},{"date":"2025-11-12","open":21842,"high":21842,"low":21497,"close":21747,"volume":11201,"rsi_14":68.5,"sma_20":21398.45,"sma_60":19045.32,"sma_120":17516.74},{"date":"2025-11-13","open":21747,"high":21837,"low":21667,"close":21727,"volume":4668,"rsi_14":62.69,"sma_20":21447.55,"sma_60":19117.52,"sma_120":17573.07},{"date":"2025-11-14","open":21697,"high":21697,"low":20773,"close":20888,"volume":21768,"rsi_14":38.68,"sma_20":21479.35,"sma_60":19177.2,"sma_120":17623.22},{"date":"2025-11-17","open":21148,"high":21148,"low":20778,"close":20983,"volume":9341,"rsi_14":40.72,"sma_20":21492.95,"sma_60":19245.2,"sma_120":17674.33},{"date":"2025-11-18","open":20978,"high":20983,"low":20428,"close":20438,"volume":45206,"rsi_14":31.19,"sma_20":21473.35,"sma_60":19303.2,"sma_120":17723.84},{"date":"2025-11-19","open":20029,"high":20388,"low":20029,"close":20358,"volume":7067,"rsi_14":27.03,"sma_20":21448.25,"sma_60":19363.85,"sma_120":17772.15},{"date":"2025-11-20","open":20728,"high":21367,"low":20728,"close":21202,"volume":22378,"rsi_14":40.29,"sma_20":21477.1,"sma_60":19439.67,"sma_120":17828.25},{"date":"2025-11-21","open":20278,"high":20568,"low":20179,"close":20248,"volume":22423,"rsi_14":33.37,"sma_20":21436.25,"sma_60":19502.23,"sma_120":17876.14},{"date":"2025-11-24","open":20248,"high":20403,"low":20079,"close":20283,"volume":15770,"rsi_14":34.54,"sma_20":21372.5,"sma_60":19561.55,"sma_120":17923.12},{"date":"2025-11-25","open":20328,"high":20853,"low":20328,"close":20648,"volume":33900,"rsi_14":41.3,"sma_20":21327.5,"sma_60":19625.3,"sma_120":17972.19},{"date":"2025-11-26","open":20778,"high":20968,"low":20408,"close":20878,"volume":3767,"rsi_14":39.77,"sma_20":21285.25,"sma_60":19689.63,"sma_120":18026.08},{"date":"2025-11-27","open":21153,"high":21432,"low":21153,"close":21177,"volume":34855,"rsi_14":45.72,"sma_20":21249.75,"sma_60":19761.8,"sma_120":18085.59},{"date":"2025-11-28","open":21083,"high":21472,"low":21033,"close":21033,"volume":7159,"rsi_14":45.2,"sma_20":21201.75,"sma_60":19831.05,"sma_120":18139.94},{"date":"2025-12-01","open":20868,"high":21312,"low":20868,"close":20993,"volume":23649,"rsi_14":40.7,"sma_20":21157.25,"sma_60":19903.2,"sma_120":18194.54},{"date":"2025-12-02","open":21627,"high":21627,"low":21013,"close":21397,"volume":10644,"rsi_14":46.43,"sma_20":21138.0,"sma_60":19981.52,"sma_120":18250.4},{"date":"2025-12-03","open":21482,"high":22002,"low":21482,"close":21977,"volume":8870,"rsi_14":52.29,"sma_20":21161.5,"sma_60":20071.5,"sma_120":18307.56},{"date":"2025-12-04","open":21982,"high":22366,"low":21982,"close":22356,"volume":7222,"rsi_14":64.7,"sma_20":21186.25,"sma_60":20168.9,"sma_120":18365.1},{"date":"2025-12-05","open":22062,"high":22476,"low":22032,"close":22421,"volume":13106,"rsi_14":64.49,"sma_20":21227.75,"sma_60":20262.98,"sma_120":18423.64},{"date":"2025-12-08","open":22421,"high":22671,"low":22341,"close":22636,"volume":4038,"rsi_14":73.71,"sma_20":21284.5,"sma_60":20357.07,"sma_120":18486.38},{"date":"2025-12-09","open":22766,"high":22941,"low":22766,"close":22846,"volume":8565,"rsi_14":76.1,"sma_20":21334.5,"sma_60":20452.58,"sma_120":18550.09},{"date":"2025-12-10","open":23135,"high":23135,"low":22626,"close":22991,"volume":4956,"rsi_14":71.99,"sma_20":21396.75,"sma_60":20550.02,"sma_120":18613.55},{"date":"2025-12-11","open":22996,"high":23305,"low":22576,"close":22581,"volume":10798,"rsi_14":83.12,"sma_20":21439.5,"sma_60":20643.85,"sma_120":18671.89},{"date":"2025-12-12","open":22816,"high":23195,"low":22591,"close":22841,"volume":6178,"rsi_14":84.13,"sma_20":21537.25,"sma_60":20736.37,"sma_120":18733.72},{"date":"2025-12-15","open":22746,"high":22746,"low":22196,"close":22256,"volume":8606,"rsi_14":70.28,"sma_20":21601.0,"sma_60":20816.23,"sma_120":18791.18},{"date":"2025-12-16","open":22276,"high":22276,"low":21712,"close":21732,"volume":19632,"rsi_14":60.02,"sma_20":21665.75,"sma_60":20884.1,"sma_120":18846.13},{"date":"2025-12-17","open":22236,"high":22236,"low":21747,"close":22087,"volume":3437,"rsi_14":60.53,"sma_20":21752.25,"sma_60":20959.05,"sma_120":18901.09},{"date":"2025-12-18","open":21477,"high":21837,"low":21267,"close":21647,"volume":7270,"rsi_14":56.66,"sma_20":21774.5,"sma_60":21022.1,"sma_120":18950.35},{"date":"2025-12-19","open":21862,"high":22196,"low":21862,"close":22146,"volume":2773,"rsi_14":61.38,"sma_20":21869.5,"sma_60":21081.68,"sma_120":19001.37},{"date":"2025-12-22","open":22146,"high":22501,"low":22146,"close":22501,"volume":8168,"rsi_14":61.0,"sma_20":21980.5,"sma_60":21144.7,"sma_120":19054.22},{"date":"2025-12-23","open":22501,"high":22936,"low":22501,"close":22776,"volume":7627,"rsi_14":58.47,"sma_20":22087.0,"sma_60":21201.92,"sma_120":19111.33},{"date":"2025-12-24","open":23051,"high":23051,"low":22426,"close":22446,"volume":8721,"rsi_14":50.96,"sma_20":22165.5,"sma_60":21254.47,"sma_120":19164.8},{"date":"2025-12-26","open":22466,"high":22551,"low":22131,"close":22321,"volume":11089,"rsi_14":48.94,"sma_20":22222.75,"sma_60":21308.75,"sma_120":19215.91},{"date":"2025-12-29","open":22321,"high":22321,"low":22146,"close":22291,"volume":6224,"rsi_14":46.2,"sma_20":22285.75,"sma_60":21362.45,"sma_120":19265.64},{"date":"2025-12-30","open":22291,"high":22291,"low":22047,"close":22221,"volume":3425,"rsi_14":42.91,"sma_20":22347.25,"sma_60":21415.57,"sma_120":19314.38},{"date":"2026-01-02","open":22441,"high":22571,"low":22126,"close":22546,"volume":7531,"rsi_14":45.15,"sma_20":22404.75,"sma_60":21472.35,"sma_120":19365.57},{"date":"2026-01-05","open":23520,"high":23645,"low":23160,"close":23590,"volume":32447,"rsi_14":59.67,"sma_20":22485.5,"sma_60":21543.15,"sma_120":19425.63},{"date":"2026-01-06","open":23710,"high":24404,"low":23710,"close":24404,"volume":19902,"rsi_14":63.55,"sma_20":22588.0,"sma_60":21620.13,"sma_120":19491.17},{"date":"2026-01-07","open":25133,"high":25173,"low":24679,"close":24804,"volume":31073,"rsi_14":72.81,"sma_20":22707.25,"sma_60":21694.65,"sma_120":19559.45},{"date":"2026-01-08","open":24794,"high":24849,"low":24429,"close":24649,"volume":16250,"rsi_14":77.97,"sma_20":22808.0,"sma_60":21772.15,"sma_120":19625.4},{"date":"2026-01-09","open":24724,"high":24724,"low":24294,"close":24474,"volume":12183,"rsi_14":73.71,"sma_20":22889.5,"sma_60":21846.9,"sma_120":19690.39},{"date":"2026-01-12","open":25208,"high":25528,"low":25208,"close":25313,"volume":17388,"rsi_14":83.73,"sma_20":23005.75,"sma_60":21933.65,"sma_120":19761.27},{"date":"2026-01-13","open":25348,"high":26122,"low":25348,"close":26122,"volume":15738,"rsi_14":84.61,"sma_20":23183.0,"sma_60":22023.35,"sma_120":19836.23},{"date":"2026-01-14","open":26207,"high":26232,"low":25873,"close":26122,"volume":13580,"rsi_14":83.6,"sma_20":23347.25,"sma_60":22121.28,"sma_120":19910.2},{"date":"2026-01-15","open":25588,"high":26187,"low":25588,"close":26187,"volume":43422,"rsi_14":82.93,"sma_20":23544.0,"sma_60":22212.65,"sma_120":19983.83},{"date":"2026-01-16","open":26851,"high":27061,"low":26772,"close":27051,"volume":62155,"rsi_14":90.3,"sma_20":23810.25,"sma_60":22316.45,"sma_120":20066.3},{"date":"2026-01-19","open":27051,"high":27281,"low":26142,"close":27246,"volume":46751,"rsi_14":92.57,"sma_20":24068.5,"sma_60":22423.0,"sma_120":20151.92},{"date":"2026-01-20","open":27256,"high":27256,"low":26567,"close":26567,"volume":38142,"rsi_14":83.23,"sma_20":24314.75,"sma_60":22522.12,"sma_120":20233.34},{"date":"2026-01-21","open":26567,"high":26672,"low":26157,"close":26457,"volume":23413,"rsi_14":82.72,"sma_20":24530.5,"sma_60":22612.08,"sma_120":20314.5},{"date":"2026-01-22","open":27501,"high":27501,"low":26752,"close":27126,"volume":31285,"rsi_14":83.59,"sma_20":24762.0,"sma_60":22705.0,"sma_120":20400.5},{"date":"2026-01-23","open":27116,"high":27116,"low":26557,"close":26871,"volume":18183,"rsi_14":77.22,"sma_20":24967.0,"sma_60":22793.83,"sma_120":20484.71},{"date":"2026-01-26","open":26866,"high":26866,"low":26127,"close":26162,"volume":25633,"rsi_14":64.84,"sma_20":25153.0,"sma_60":22867.92,"sma_120":20560.92},{"date":"2026-01-27","open":26162,"high":27261,"low":26152,"close":26886,"volume":25386,"rsi_14":66.67,"sma_20":25381.5,"sma_60":22951.33,"sma_120":20643.04},{"date":"2026-01-28","open":26931,"high":27681,"low":26931,"close":27301,"volume":21935,"rsi_14":70.38,"sma_20":25632.25,"sma_60":23039.92,"sma_120":20725.81},{"date":"2026-01-29","open":27301,"high":27890,"low":27091,"close":27146,"volume":39497,"rsi_14":70.59,"sma_20":25878.75,"sma_60":23127.75,"sma_120":20811.18},{"date":"2026-01-30","open":26617,"high":27141,"low":26617,"close":26712,"volume":15433,"rsi_14":61.49,"sma_20":26087.25,"sma_60":23210.0,"sma_120":20894.55},{"date":"2026-02-02","open":26142,"high":26272,"low":25613,"close":25723,"volume":31955,"rsi_14":46.81,"sma_20":26194.0,"sma_60":23280.33,"sma_120":20967.17},{"date":"2026-02-03","open":27016,"high":27016,"low":26017,"close":26447,"volume":25435,"rsi_14":52.32,"sma_20":26296.25,"sma_60":23356.83,"sma_120":21048.01},{"date":"2026-02-04","open":26422,"high":26422,"low":25793,"close":25813,"volume":34532,"rsi_14":47.52,"sma_20":26346.75,"sma_60":23427.25,"sma_120":21122.3},{"date":"2026-02-05","open":25733,"high":25733,"low":24844,"close":24993,"volume":66914,"rsi_14":36.3,"sma_20":26364.0,"sma_60":23485.5,"sma_120":21188.27},{"date":"2026-02-06","open":24769,"high":25563,"low":24669,"close":25513,"volume":49562,"rsi_14":38.94,"sma_20":26416.0,"sma_60":23546.67,"sma_120":21257.78},{"date":"2026-02-09","open":26437,"high":26812,"low":26437,"close":26722,"volume":15148,"rsi_14":50.93,"sma_20":26486.5,"sma_60":23629.67,"sma_120":21337.49},{"date":"2026-02-10","open":26722,"high":27481,"low":26722,"close":27111,"volume":17220,"rsi_14":53.78,"sma_20":26536.0,"sma_60":23719.5,"sma_120":21418.51},{"date":"2026-02-11","open":27261,"high":27371,"low":27111,"close":27326,"volume":10219,"rsi_14":51.22,"sma_20":26596.25,"sma_60":23826.92,"sma_120":21502.06},{"date":"2026-02-12","open":28235,"high":28235,"low":27586,"close":27701,"volume":14787,"rsi_14":54.99,"sma_20":26672.0,"sma_60":23939.0,"sma_120":21592.1},{"date":"2026-02-13","open":27271,"high":27636,"low":26487,"close":27351,"volume":57908,"rsi_14":57.47,"sma_20":26687.0,"sma_60":24054.33,"sma_120":21678.77},{"date":"2026-02-19","open":27471,"high":28230,"low":27471,"close":28120,"volume":130182,"rsi_14":57.71,"sma_20":26730.75,"sma_60":24183.83,"sma_120":21773.84},{"date":"2026-02-20","open":28035,"high":28115,"low":27486,"close":28070,"volume":13121,"rsi_14":55.04,"sma_20":26806.0,"sma_60":24298.42,"sma_120":21869.04},{"date":"2026-02-23","open":27970,"high":28230,"low":27785,"close":27990,"volume":10906,"rsi_14":55.58,"sma_20":26882.75,"sma_60":24427.58,"sma_120":21964.91},{"date":"2026-02-24","open":27990,"high":28345,"low":27726,"close":28215,"volume":13626,"rsi_14":60.23,"sma_20":26937.25,"sma_60":24559.92,"sma_120":22060.73},{"date":"2026-02-25","open":28794,"high":28799,"low":28495,"close":28520,"volume":56746,"rsi_14":70.99,"sma_20":27019.75,"sma_60":24691.25,"sma_120":22158.28},{"date":"2026-02-26","open":29234,"high":29269,"low":28690,"close":28979,"volume":40163,"rsi_14":69.79,"sma_20":27160.75,"sma_60":24826.42,"sma_120":22258.03},{"date":"2026-02-27","open":28340,"high":28485,"low":28100,"close":28430,"volume":29006,"rsi_14":70.73,"sma_20":27238.0,"sma_60":24947.42,"sma_120":22354.61},{"date":"2026-03-03","open":28320,"high":28400,"low":27915,"close":27915,"volume":24619,"rsi_14":74.31,"sma_20":27268.75,"sma_60":25062.25,"sma_120":22446.65},{"date":"2026-03-04","open":27151,"high":27666,"low":26752,"close":26762,"volume":33675,"rsi_14":59.4,"sma_20":27249.5,"sma_60":25158.5,"sma_120":22530.85},{"date":"2026-03-05","open":27556,"high":27666,"low":27286,"close":27301,"volume":33777,"rsi_14":54.85,"sma_20":27279.0,"sma_60":25257.0,"sma_120":22619.26},{"date":"2026-03-06","open":26971,"high":27815,"low":26971,"close":27251,"volume":10740,"rsi_14":51.24,"sma_20":27355.5,"sma_60":25345.0,"sma_120":22708.25},{"date":"2026-03-09","open":26472,"high":26472,"low":25558,"close":25818,"volume":33098,"rsi_14":38.99,"sma_20":27324.0,"sma_60":25402.75,"sma_120":22785.83},{"date":"2026-03-10","open":26577,"high":27865,"low":26322,"close":26652,"volume":72877,"rsi_14":42.83,"sma_20":27366.0,"sma_60":25473.33,"sma_120":22868.16},{"date":"2026-03-11","open":27466,"high":27506,"low":26682,"close":27461,"volume":19307,"rsi_14":50.71,"sma_20":27489.5,"sma_60":25553.83,"sma_120":22955.45},{"date":"2026-03-12","open":27501,"high":27765,"low":27086,"close":27206,"volume":59501,"rsi_14":43.7,"sma_20":27574.25,"sma_60":25626.58,"sma_120":23039.58},{"date":"2026-03-13","open":26582,"high":27486,"low":26357,"close":26861,"volume":11184,"rsi_14":42.0,"sma_20":27581.25,"sma_60":25691.17,"sma_120":23120.59},{"date":"2026-03-16","open":27371,"high":27371,"low":26772,"close":26871,"volume":5484,"rsi_14":42.52,"sma_20":27569.25,"sma_60":25762.75,"sma_120":23203.3},{"date":"2026-03-17","open":26881,"high":27596,"low":26881,"close":27136,"volume":24952,"rsi_14":42.83,"sma_20":27559.75,"sma_60":25834.42,"sma_120":23285.39},{"date":"2026-03-18","open":27970,"high":27970,"low":27141,"close":27855,"volume":8386,"rsi_14":45.81,"sma_20":27567.5,"sma_60":25927.83,"sma_120":23372.03},{"date":"2026-03-19","open":27486,"high":27825,"low":27381,"close":27661,"volume":3383,"rsi_14":41.41,"sma_20":27583.0,"sma_60":26026.75,"sma_120":23455.42},{"date":"2026-03-20","open":28040,"high":28040,"low":27661,"close":27756,"volume":5271,"rsi_14":45.33,"sma_20":27564.75,"sma_60":26121.33,"sma_120":23540.19},{"date":"2026-03-23","open":27571,"high":27571,"low":26826,"close":26896,"volume":6913,"rsi_14":43.26,"sma_20":27506.0,"sma_60":26208.92,"sma_120":23615.51},{"date":"2026-03-24","open":27706,"high":27845,"low":26906,"close":27231,"volume":8833,"rsi_14":53.48,"sma_20":27468.0,"sma_60":26293.75,"sma_120":23687.72},{"date":"2026-03-25","open":27471,"high":28435,"low":27471,"close":28085,"volume":18233,"rsi_14":55.56,"sma_20":27461.5,"sma_60":26386.92,"sma_120":23765.81},{"date":"2026-03-26","open":28090,"high":28450,"low":27556,"close":28065,"volume":19508,"rsi_14":55.79,"sma_20":27438.75,"sma_60":26475.17,"sma_120":23838.54},{"date":"2026-03-27","open":26802,"high":27785,"low":26797,"close":27021,"volume":32240,"rsi_14":59.07,"sma_20":27340.75,"sma_60":26551.5,"sma_120":23902.98},{"date":"2026-03-30","open":26966,"high":27316,"low":26197,"close":26517,"volume":78032,"rsi_14":48.93,"sma_20":27245.0,"sma_60":26621.5,"sma_120":23965.12},{"date":"2026-03-31","open":26472,"high":26482,"low":25977,"close":26207,"volume":10432,"rsi_14":39.21,"sma_20":27159.5,"sma_60":26686.83,"sma_120":24024.64},{"date":"2026-04-01","open":26382,"high":27226,"low":26382,"close":27161,"volume":14023,"rsi_14":49.65,"sma_20":27179.5,"sma_60":26769.25,"sma_120":24092.41},{"date":"2026-04-02","open":27965,"high":27965,"low":27126,"close":27136,"volume":14873,"rsi_14":52.22,"sma_20":27171.25,"sma_60":26845.83,"sma_120":24159.09},{"date":"2026-04-03","open":27830,"high":27830,"low":27201,"close":27281,"volume":3418,"rsi_14":53.24,"sma_20":27172.75,"sma_60":26907.42,"sma_120":24225.28},{"date":"2026-04-06","open":27381,"high":27526,"low":27181,"close":27276,"volume":3986,"rsi_14":51.15,"sma_20":27245.75,"sma_60":26955.33,"sma_120":24287.73},{"date":"2026-04-07","open":27091,"high":27825,"low":27091,"close":27396,"volume":3025,"rsi_14":45.8,"sma_20":27283.0,"sma_60":26998.58,"sma_120":24346.62},{"date":"2026-04-08","open":27621,"high":28395,"low":27621,"close":28365,"volume":40243,"rsi_14":55.64,"sma_20":27328.25,"sma_60":27060.58,"sma_120":24416.37},{"date":"2026-04-09","open":28814,"high":28989,"low":28814,"close":28929,"volume":19427,"rsi_14":58.75,"sma_20":27414.5,"sma_60":27134.92,"sma_120":24490.91},{"date":"2026-04-10","open":29009,"high":29963,"low":29009,"close":29923,"volume":27788,"rsi_14":72.12,"sma_20":27567.75,"sma_60":27211.83,"sma_120":24572.74},{"date":"2026-04-13","open":29923,"high":29938,"low":29778,"close":29833,"volume":6865,"rsi_14":69.72,"sma_20":27716.0,"sma_60":27273.75,"sma_120":24648.55},{"date":"2026-04-14","open":30418,"high":30677,"low":29953,"close":30423,"volume":52693,"rsi_14":68.45,"sma_20":27880.5,"sma_60":27345.5,"sma_120":24733.39},{"date":"2026-04-15","open":30992,"high":31052,"low":30578,"close":30607,"volume":30554,"rsi_14":69.56,"sma_20":28018.25,"sma_60":27419.25,"sma_120":24815.95},{"date":"2026-04-16","open":30413,"high":31097,"low":30413,"close":31097,"volume":35435,"rsi_14":84.29,"sma_20":28190.25,"sma_60":27486.75,"sma_120":24901.6},{"date":"2026-04-17","open":31097,"high":31112,"low":30727,"close":30952,"volume":27403,"rsi_14":89.71,"sma_20":28350.25,"sma_60":27548.58,"sma_120":24985.79},{"date":"2026-04-20","open":31162,"high":31162,"low":30952,"close":31017,"volume":19025,"rsi_14":95.04,"sma_20":28556.5,"sma_60":27622.83,"sma_120":25072.47},{"date":"2026-04-21","open":31327,"high":31482,"low":31257,"close":31397,"volume":14196,"rsi_14":94.44,"sma_20":28765.0,"sma_60":27705.25,"sma_120":25158.67},{"date":"2026-04-22","open":31397,"high":31751,"low":31397,"close":31601,"volume":36887,"rsi_14":95.15,"sma_20":28941.0,"sma_60":27779.92,"sma_120":25242.46},{"date":"2026-04-23","open":32036,"high":32051,"low":31601,"close":31986,"volume":20124,"rsi_14":95.38,"sma_20":29137.25,"sma_60":27865.25,"sma_120":25329.54},{"date":"2026-04-24","open":32171,"high":32460,"low":32046,"close":32460,"volume":40893,"rsi_14":95.85,"sma_20":29409.5,"sma_60":27970.33,"sma_120":25419.12},{"date":"2026-04-27","open":33464,"high":33914,"low":32825,"close":33569,"volume":64850,"rsi_14":96.47,"sma_20":29762.5,"sma_60":28081.83,"sma_120":25516.58},{"date":"2026-04-28","open":33569,"high":34324,"low":32850,"close":32930,"volume":59153,"rsi_14":86.16,"sma_20":30099.0,"sma_60":28175.75,"sma_120":25607.83},{"date":"2026-04-29","open":32790,"high":32790,"low":31560,"close":32135,"volume":36334,"rsi_14":74.11,"sma_20":30346.25,"sma_60":28258.42,"sma_120":25693.08},{"date":"2026-04-30","open":32150,"high":32150,"low":31245,"close":31460,"volume":56411,"rsi_14":62.01,"sma_20":30561.0,"sma_60":28337.08,"sma_120":25773.54},{"date":"2026-05-04","open":31610,"high":32210,"low":31210,"close":31985,"volume":46830,"rsi_14":65.82,"sma_20":30794.75,"sma_60":28441.0,"sma_120":25860.67},{"date":"2026-05-06","open":32475,"high":33000,"low":32350,"close":32720,"volume":31125,"rsi_14":66.54,"sma_20":31065.5,"sma_60":28545.08,"sma_120":25950.96},{"date":"2026-05-07","open":33730,"high":33985,"low":32755,"close":33960,"volume":38546,"rsi_14":71.01,"sma_20":31392.25,"sma_60":28680.42,"sma_120":26053.83},{"date":"2026-05-08","open":33900,"high":33900,"low":33250,"close":33855,"volume":17861,"rsi_14":68.13,"sma_20":31665.25,"sma_60":28827.67,"sma_120":26156.58},{"date":"2026-05-11","open":34870,"high":34870,"low":34000,"close":34140,"volume":28672,"rsi_14":70.61,"sma_20":31924.25,"sma_60":28971.0,"sma_120":26258.83},{"date":"2026-05-12","open":34200,"high":34545,"low":33855,"close":34140,"volume":15482,"rsi_14":70.36,"sma_20":32133.5,"sma_60":29094.17,"sma_120":26361.92},{"date":"2026-05-13","open":34140,"high":34910,"low":33695,"close":34700,"volume":21866,"rsi_14":71.04,"sma_20":32375.25,"sma_60":29220.17,"sma_120":26469.83},{"date":"2026-05-14","open":34885,"high":35060,"low":34885,"close":34995,"volume":11624,"rsi_14":71.37,"sma_20":32602.25,"sma_60":29347.5,"sma_120":26587.21},{"date":"2026-05-15","open":35330,"high":35345,"low":34025,"close":34290,"volume":18995,"rsi_14":63.88,"sma_20":32784.75,"sma_60":29456.83,"sma_120":26697.92},{"date":"2026-05-18","open":33960,"high":33960,"low":33165,"close":33600,"volume":15030,"rsi_14":56.58,"sma_20":32908.25,"sma_60":29560.5,"sma_120":26807.42},{"date":"2026-05-19","open":33570,"high":33570,"low":32670,"close":32695,"volume":11943,"rsi_14":44.44,"sma_20":32993.75,"sma_60":29636.25,"sma_120":26910.04},{"date":"2026-05-20","open":32145,"high":33140,"low":32145,"close":32715,"volume":12454,"rsi_14":48.35,"sma_20":33077.0,"sma_60":29713.17,"sma_120":27005.79},{"date":"2026-05-21","open":33475,"high":33810,"low":33180,"close":33800,"volume":20253,"rsi_14":60.64,"sma_20":33195.5,"sma_60":29809.5,"sma_120":27118.54},{"date":"2026-05-22","open":34760,"high":35080,"low":34760,"close":35060,"volume":10614,"rsi_14":71.4,"sma_20":33366.75,"sma_60":29923.08,"sma_120":27241.5},{"date":"2026-05-26","open":36805,"high":36805,"low":35680,"close":36480,"volume":21759,"rsi_14":74.15,"sma_20":33589.75,"sma_60":30055.25,"sma_120":27373.25},{"date":"2026-05-27","open":36350,"high":36370,"low":36100,"close":36210,"volume":22852,"rsi_14":69.74,"sma_20":33775.5,"sma_60":30175.25,"sma_120":27500.83},{"date":"2026-05-28","open":36150,"high":36150,"low":35175,"close":35705,"volume":11606,"rsi_14":60.76,"sma_20":33880.5,"sma_60":30296.0,"sma_120":27621.71},{"date":"2026-05-29","open":35735,"high":35810,"low":35550,"close":35770,"volume":17374,"rsi_14":61.87,"sma_20":34020.75,"sma_60":30426.42,"sma_120":27744.33},{"date":"2026-06-01","open":35775,"high":36760,"low":35765,"close":36305,"volume":18305,"rsi_14":63.02,"sma_20":34229.25,"sma_60":30585.0,"sma_120":27871.75},{"date":"2026-06-02","open":36460,"high":36600,"low":36200,"close":36550,"volume":14220,"rsi_14":64.08,"sma_20":34483.75,"sma_60":30738.67,"sma_120":27997.83},{"date":"2026-06-04","open":37645,"high":38950,"low":36550,"close":38950,"volume":31138,"rsi_14":70.43,"sma_20":34832.0,"sma_60":30933.17,"sma_120":28139.08},{"date":"2026-06-05","open":38885,"high":39155,"low":38500,"close":38850,"volume":16869,"rsi_14":68.89,"sma_20":35138.5,"sma_60":31149.92,"sma_120":28276.33},{"date":"2026-06-08","open":37410,"high":37545,"low":36495,"close":37135,"volume":16611,"rsi_14":62.68,"sma_20":35297.25,"sma_60":31324.17,"sma_120":28398.75},{"date":"2026-06-09","open":37105,"high":37220,"low":35725,"close":37110,"volume":48941,"rsi_14":66.64,"sma_20":35460.0,"sma_60":31484.5,"sma_120":28519.17},{"date":"2026-06-10","open":37110,"high":37680,"low":36355,"close":36365,"volume":14003,"rsi_14":67.66,"sma_20":35571.25,"sma_60":31636.67,"sma_120":28631.62},{"date":"2026-06-11","open":36290,"high":37505,"low":35675,"close":37470,"volume":16659,"rsi_14":70.72,"sma_20":35737.75,"sma_60":31813.0,"sma_120":28752.08},{"date":"2026-06-12","open":38800,"high":38875,"low":37490,"close":38615,"volume":18299,"rsi_14":70.87,"sma_20":35933.5,"sma_60":32008.25,"sma_120":28885.5},{"date":"2026-06-15","open":39555,"high":41210,"low":39555,"close":41210,"volume":45868,"rsi_14":73.89,"sma_20":36244.25,"sma_60":32242.33,"sma_120":29038.38},{"date":"2026-06-16","open":41215,"high":41970,"low":41150,"close":41410,"volume":46204,"rsi_14":71.16,"sma_20":36600.25,"sma_60":32467.75,"sma_120":29197.79},{"date":"2026-06-17","open":40600,"high":40865,"low":39260,"close":40825,"volume":14846,"rsi_14":69.29,"sma_20":36961.5,"sma_60":32686.67,"sma_120":29356.71},{"date":"2026-06-18","open":41960,"high":42100,"low":40830,"close":41960,"volume":20309,"rsi_14":74.83,"sma_20":37424.75,"sma_60":32922.92,"sma_120":29522.12},{"date":"2026-06-19","open":42945,"high":42985,"low":41880,"close":41930,"volume":23192,"rsi_14":74.52,"sma_20":37885.5,"sma_60":33173.0,"sma_120":29690.96},{"date":"2026-06-22","open":42150,"high":43060,"low":41930,"close":43060,"volume":45274,"rsi_14":75.67,"sma_20":38348.5,"sma_60":33436.33,"sma_120":29865.04},{"date":"2026-06-23","open":43060,"high":44510,"low":42255,"close":42840,"volume":25902,"rsi_14":73.95,"sma_20":38737.5,"sma_60":33681.75,"sma_120":30034.33},{"date":"2026-06-24","open":42300,"high":42495,"low":41005,"close":42400,"volume":11395,"rsi_14":65.44,"sma_20":39033.5,"sma_60":33920.17,"sma_120":30197.67},{"date":"2026-06-25","open":42535,"high":43235,"low":42025,"close":42900,"volume":66182,"rsi_14":67.5,"sma_20":39368.0,"sma_60":34184.33,"sma_120":30367.92},{"date":"2026-06-26","open":44480,"high":44480,"low":41560,"close":42350,"volume":20324,"rsi_14":75.06,"sma_20":39700.25,"sma_60":34447.75,"sma_120":30534.62},{"date":"2026-06-29","open":42110,"high":42365,"low":40735,"close":42365,"volume":8636,"rsi_14":75.28,"sma_20":40030.0,"sma_60":34716.58,"sma_120":30701.71},{"date":"2026-06-30","open":42505,"high":44030,"low":42505,"close":43250,"volume":25914,"rsi_14":82.68,"sma_20":40377.25,"sma_60":34984.25,"sma_120":30876.75},{"date":"2026-07-01","open":45390,"high":48000,"low":44545,"close":45420,"volume":49486,"rsi_14":84.27,"sma_20":40820.75,"sma_60":35288.5,"sma_120":31067.17},{"date":"2026-07-02","open":43940,"high":44305,"low":42450,"close":43120,"volume":37074,"rsi_14":67.66,"sma_20":41029.25,"sma_60":35552.0,"sma_120":31229.71},{"date":"2026-07-03","open":41000,"high":41755,"low":40065,"close":41390,"volume":28666,"rsi_14":50.76,"sma_20":41156.25,"sma_60":35786.75,"sma_120":31371.04},{"date":"2026-07-06","open":41685,"high":41810,"low":41000,"close":41105,"volume":30335,"rsi_14":48.73,"sma_20":41354.75,"sma_60":36014.75,"sma_120":31506.67},{"date":"2026-07-07","open":40685,"high":40715,"low":38850,"close":40000,"volume":32984,"rsi_14":46.7,"sma_20":41499.25,"sma_60":36208.17,"sma_120":31634.38},{"date":"2026-07-08","open":38480,"high":38500,"low":37325,"close":37980,"volume":31842,"rsi_14":35.13,"sma_20":41580.0,"sma_60":36358.5,"sma_120":31746.71},{"date":"2026-07-09","open":37985,"high":38470,"low":37720,"close":38130,"volume":9852,"rsi_14":35.93,"sma_20":41613.0,"sma_60":36494.75,"sma_120":31853.29},{"date":"2026-07-10","open":38435,"high":39630,"low":38435,"close":39200,"volume":23749,"rsi_14":35.64,"sma_20":41642.25,"sma_60":36650.33,"sma_120":31962.04},{"date":"2026-07-13","open":39335,"high":39510,"low":37975,"close":37975,"volume":25655,"rsi_14":33.16,"sma_20":41480.5,"sma_60":36775.67,"sma_120":32060.58},{"date":"2026-07-14","open":37945,"high":37945,"low":37080,"close":37930,"volume":15959,"rsi_14":34.09,"sma_20":41306.5,"sma_60":36897.17,"sma_120":32158.21},{"date":"2026-07-15","open":38000,"high":39250,"low":38000,"close":39075,"volume":21220,"rsi_14":36.99,"sma_20":41219.0,"sma_60":37029.58,"sma_120":32258.17},{"date":"2026-07-16","open":38760,"high":38760,"low":37595,"close":38065,"volume":18854,"rsi_14":35.86,"sma_20":41024.25,"sma_60":37147.58,"sma_120":32348.08},{"date":"2026-07-20","open":36040,"high":36130,"low":34855,"close":35525,"volume":27520,"rsi_14":30.66,"sma_20":40704.0,"sma_60":37222.17,"sma_120":32422.5},{"date":"2026-07-21","open":35385,"high":35835,"low":34995,"close":35690,"volume":30545,"rsi_14":27.71,"sma_20":40335.5,"sma_60":37293.17,"sma_120":32499.21},{"date":"2026-07-22","open":36055,"high":37315,"low":36055,"close":36070,"volume":17889,"rsi_14":19.18,"sma_20":39997.0,"sma_60":37367.08,"sma_120":32573.5},{"date":"2026-07-23","open":36925,"high":36945,"low":35940,"close":36275,"volume":7201,"rsi_14":23.82,"sma_20":39690.75,"sma_60":37438.0,"sma_120":32651.62},{"date":"2026-07-24","open":36200,"high":36335,"low":35520,"close":35520,"volume":15209,"rsi_14":25.74,"sma_20":39321.75,"sma_60":37488.42,"sma_120":32729.38},{"date":"2026-07-27","open":35510,"high":35795,"low":34770,"close":35240,"volume":4759,"rsi_14":25.75,"sma_20":38966.25,"sma_60":37515.67,"sma_120":32798.75},{"date":"2026-07-28","open":34005,"high":34180,"low":32775,"close":32805,"volume":45843,"rsi_14":23.2,"sma_20":38488.25,"sma_60":37513.0,"sma_120":32844.38},{"date":"2026-07-29","open":32060,"high":32805,"low":30455,"close":30745,"volume":25244,"rsi_14":23.13,"sma_20":37863.0,"sma_60":37489.83,"sma_120":32874.12},{"date":"2026-07-30","open":30745,"high":31385,"low":30085,"close":30510,"volume":54642,"rsi_14":21.88,"sma_20":37117.5,"sma_60":37474.0,"sma_120":32905.54},{"date":"2026-07-31","open":32070,"high":34025,"low":32070,"close":33485,"volume":37214,"rsi_14":31.51,"sma_20":36635.75,"sma_60":37499.0,"sma_120":32970.0},{"date":"2026-08-03","open":33490,"high":34975,"low":33170,"close":33370,"volume":6344,"rsi_14":33.95,"sma_20":36234.75,"sma_60":37509.83,"sma_120":33027.46},{"date":"2026-08-04","open":33370,"high":33830,"low":32660,"close":33325,"volume":13511,"rsi_14":33.95,"sma_20":35845.75,"sma_60":37499.25,"sma_120":33089.83},{"date":"2026-08-05","open":34880,"high":35890,"low":34010,"close":34800,"volume":17898,"rsi_14":35.43,"sma_20":35585.75,"sma_60":37515.0,"sma_120":33171.33},{"date":"2026-08-06","open":34800,"high":34800,"low":33635,"close":33845,"volume":9430,"rsi_14":35.57,"sma_20":35379.0,"sma_60":37510.08,"sma_120":33240.54},{"date":"2026-08-07","open":34845,"high":34845,"low":33420,"close":33625,"volume":3318,"rsi_14":42.28,"sma_20":35153.75,"sma_60":37501.5,"sma_120":33297.83},{"date":"2026-08-10","open":33625,"high":34570,"low":33625,"close":34570,"volume":15487,"rsi_14":45.72,"sma_20":34922.25,"sma_60":37499.33,"sma_120":33359.75},{"date":"2026-08-11","open":34570,"high":34620,"low":33860,"close":34205,"volume":9699,"rsi_14":42.86,"sma_20":34733.75,"sma_60":37486.17,"sma_120":33416.83},{"date":"2026-08-12","open":34200,"high":35035,"low":34200,"close":34715,"volume":4949,"rsi_14":44.17,"sma_20":34573.0,"sma_60":37493.25,"sma_120":33475.04},{"date":"2026-08-13","open":35880,"high":35880,"low":35005,"close":35455,"volume":6284,"rsi_14":49.76,"sma_20":34392.0,"sma_60":37524.17,"sma_120":33542.33},{"date":"2026-08-14","open":35455,"high":35890,"low":35455,"close":35670,"volume":9414,"rsi_14":51.62,"sma_20":34272.25,"sma_60":37573.75,"sma_120":33605.0},{"date":"2026-08-18","open":35800,"high":36015,"low":34960,"close":35030,"volume":18935,"rsi_14":59.68,"sma_20":34247.5,"sma_60":37612.33,"sma_120":33662.75},{"date":"2026-08-19","open":35000,"high":35000,"low":33535,"close":33590,"volume":16934,"rsi_14":63.08,"sma_20":34142.5,"sma_60":37608.83,"sma_120":33709.17},{"date":"2026-08-20","open":33590,"high":33750,"low":33000,"close":33480,"volume":13555,"rsi_14":63.81,"sma_20":34013.0,"sma_60":37582.5,"sma_120":33752.79},{"date":"2026-08-21","open":33480,"high":33480,"low":32940,"close":33300,"volume":8872,"rsi_14":48.84,"sma_20":33864.25,"sma_60":37529.5,"sma_120":33792.38},{"date":"2026-08-24","open":33630,"high":33630,"low":32555,"close":32600,"volume":10238,"rsi_14":45.49,"sma_20":33718.25,"sma_60":37469.33,"sma_120":33822.29},{"date":"2026-08-25","open":32220,"high":32900,"low":32210,"close":32895,"volume":5733,"rsi_14":47.55,"sma_20":33601.0,"sma_60":37422.5,"sma_120":33859.25},{"date":"2026-08-26","open":32870,"high":33500,"low":32545,"close":33120,"volume":2915,"rsi_14":38.86,"sma_20":33616.75,"sma_60":37378.33,"sma_120":33902.38},{"date":"2026-08-27","open":34115,"high":34190,"low":33000,"close":33240,"volume":7857,"rsi_14":45.49,"sma_20":33741.5,"sma_60":37327.25,"sma_120":33956.12},{"date":"2026-08-28","open":33240,"high":33835,"low":33015,"close":33100,"volume":3808,"rsi_14":46.04,"sma_20":33871.0,"sma_60":37269.75,"sma_120":34004.21},{"date":"2026-08-31","open":33100,"high":33400,"low":32050,"close":32210,"volume":33146,"rsi_14":32.04,"sma_20":33807.25,"sma_60":37157.42,"sma_120":34045.29},{"date":"2026-09-01","open":32835,"high":32835,"low":31980,"close":32270,"volume":5613,"rsi_14":34.56,"sma_20":33752.25,"sma_60":37047.75,"sma_120":34098.83},{"date":"2026-09-02","open":32105,"high":32270,"low":31365,"close":31480,"volume":18924,"rsi_14":25.29,"sma_20":33660.0,"sma_60":36953.5,"sma_120":34138.83},{"date":"2026-09-03","open":31480,"high":31750,"low":30840,"close":31220,"volume":16468,"rsi_14":15.09,"sma_20":33481.0,"sma_60":36855.33,"sma_120":34169.92},{"date":"2026-09-04","open":31720,"high":31720,"low":31230,"close":31395,"volume":3924,"rsi_14":14.52,"sma_20":33358.5,"sma_60":36772.5,"sma_120":34204.58},{"date":"2026-09-07","open":31445,"high":32255,"low":31445,"close":32160,"volume":6392,"rsi_14":26.67,"sma_20":33285.25,"sma_60":36684.0,"sma_120":34248.5},{"date":"2026-09-08","open":32160,"high":32730,"low":32020,"close":32335,"volume":7890,"rsi_14":37.15,"sma_20":33173.5,"sma_60":36579.33,"sma_120":34293.79},{"date":"2026-09-09","open":32325,"high":32630,"low":32180,"close":32195,"volume":6343,"rsi_14":36.93,"sma_20":33073.0,"sma_60":36429.08,"sma_120":34335.71},{"date":"2026-09-10","open":32030,"high":32190,"low":31775,"close":32000,"volume":7378,"rsi_14":36.82,"sma_20":32937.25,"sma_60":36272.25,"sma_120":34370.0},{"date":"2026-09-11","open":32430,"high":32430,"low":31225,"close":31625,"volume":6711,"rsi_14":39.41,"sma_20":32745.75,"sma_60":36118.92,"sma_120":34402.79},{"date":"2026-09-14","open":30925,"high":31380,"low":30715,"close":31060,"volume":36102,"rsi_14":31.18,"sma_20":32515.25,"sma_60":35937.25,"sma_120":34430.08},{"date":"2026-09-15","open":30095,"high":30580,"low":29930,"close":30405,"volume":5593,"rsi_14":24.41,"sma_20":32284.0,"sma_60":35745.17,"sma_120":34459.08},{"date":"2026-09-16","open":30405,"high":30805,"low":30250,"close":30500,"volume":5530,"rsi_14":24.05,"sma_20":32129.5,"sma_60":35535.83,"sma_120":34486.08},{"date":"2026-09-17","open":30500,"high":32255,"low":30500,"close":31100,"volume":1820,"rsi_14":32.58,"sma_20":32010.5,"sma_60":35340.17,"sma_120":34510.96},{"date":"2026-09-18","open":31105,"high":31640,"low":31105,"close":31570,"volume":4918,"rsi_14":43.98,"sma_20":31924.0,"sma_60":35159.67,"sma_120":34539.92},{"date":"2026-09-21","open":31890,"high":32880,"low":31890,"close":32825,"volume":9258,"rsi_14":54.26,"sma_20":31935.25,"sma_60":34991.75,"sma_120":34588.04},{"date":"2026-09-22","open":34630,"high":34760,"low":32630,"close":32635,"volume":37885,"rsi_14":59.76,"sma_20":31922.25,"sma_60":34829.83,"sma_120":34638.79},{"date":"2026-09-23","open":32885,"high":33030,"low":32705,"close":32990,"volume":8176,"rsi_14":64.73,"sma_20":31915.75,"sma_60":34673.58,"sma_120":34695.08},{"date":"2026-09-28","open":33315,"high":33415,"low":33035,"close":33035,"volume":5791,"rsi_14":63.95,"sma_20":31905.5,"sma_60":34503.33,"sma_120":34743.79},{"date":"2026-09-29","open":33035,"high":33550,"low":33035,"close":33100,"volume":12647,"rsi_14":59.07,"sma_20":31905.5,"sma_60":34298.0,"sma_120":34793.25},{"date":"2026-09-30","open":33330,"high":34195,"low":33330,"close":34100,"volume":9342,"rsi_14":64.7,"sma_20":32000.0,"sma_60":34147.67,"sma_120":34849.83},{"date":"2026-10-01","open":34100,"high":35155,"low":34025,"close":34900,"volume":7934,"rsi_14":70.29,"sma_20":32131.5,"sma_60":34039.5,"sma_120":34913.12},{"date":"2026-10-02","open":34900,"high":35655,"low":34900,"close":35360,"volume":20131,"rsi_14":74.24,"sma_20":32325.5,"sma_60":33943.75,"sma_120":34979.25},{"date":"2026-10-06","open":35370,"high":36470,"low":35370,"close":36250,"volume":29436,"rsi_14":81.06,"sma_20":32577.0,"sma_60":33881.25,"sma_120":35044.71},{"date":"2026-10-07","open":35255,"high":36000,"low":35255,"close":35540,"volume":8240,"rsi_14":79.51,"sma_20":32784.25,"sma_60":33840.58,"sma_120":35099.54},{"date":"2026-10-08","open":35310,"high":35310,"low":34535,"close":34780,"volume":9625,"rsi_14":78.43,"sma_20":32915.25,"sma_60":33784.75,"sma_120":35139.75},{"date":"2026-10-12","open":34780,"high":34780,"low":34500,"close":34560,"volume":4286,"rsi_14":75.96,"sma_20":33026.5,"sma_60":33707.42,"sma_120":35178.88},{"date":"2026-10-13","open":34385,"high":34385,"low":32730,"close":33655,"volume":14121,"rsi_14":65.72,"sma_20":33099.5,"sma_60":33635.42,"sma_120":35205.54},{"date":"2026-10-14","open":33655,"high":33665,"low":32860,"close":32900,"volume":6420,"rsi_14":57.91,"sma_20":33144.5,"sma_60":33551.58,"sma_120":35224.38},{"date":"2026-10-15","open":32880,"high":32880,"low":31250,"close":31250,"volume":28118,"rsi_14":41.06,"sma_20":33125.75,"sma_60":33421.17,"sma_120":35225.38},{"date":"2026-10-16","open":31890,"high":31890,"low":31105,"close":31105,"volume":9689,"rsi_14":41.27,"sma_20":33128.0,"sma_60":33305.17,"sma_120":35226.38},{"date":"2026-10-19","open":31105,"high":31105,"low":30170,"close":30980,"volume":10519,"rsi_14":38.22,"sma_20":33156.75,"sma_60":33229.42,"sma_120":35225.79},{"date":"2026-10-20","open":30980,"high":30980,"low":29690,"close":30135,"volume":9225,"rsi_14":34.46,"sma_20":33138.5,"sma_60":33136.83,"sma_120":35215.0},{"date":"2026-10-21","open":31000,"high":31000,"low":30190,"close":30365,"volume":3753,"rsi_14":35.6,"sma_20":33101.75,"sma_60":33041.75,"sma_120":35204.42},{"date":"2026-10-22","open":30365,"high":30365,"low":28925,"close":28955,"volume":15277,"rsi_14":24.03,"sma_20":32971.0,"sma_60":32919.75,"sma_120":35178.88},{"date":"2026-10-23","open":28395,"high":28640,"low":27364,"close":28640,"volume":14402}],"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 TSMC파운드리밸류체인","phase":"above-fold","symbol_resolved":true}