{"status":"ok","report":{"price_analysis":{"current":3890.0,"change_1d":8.2,"change_7d":-6.6,"change_30d":-28.4,"high_30d":5540.0,"low_30d":3530.0,"position_in_range":18.0,"support":3731.0,"resistance":5339.0},"summary":"TIGER 차이나전기차레버리지(합성)(456680)은(는) Solactive Daily Leverage 2x Long PR China Electric Vehicle and Battery Index를 추종하는 ETF입니다, 순자산 583억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-480.73)가 시그널선(-453.98)을 하회합니다(데드크로스). 현재가가 SMA20(4504)과 SMA60(5792) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3586~5421 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.46666666666667,"macd":-480.73488911338063,"macd_signal":-453.9787957818355,"sma_20":4503.5,"sma_60":5791.75,"bb_upper":5420.626490730695,"bb_lower":3586.373509269305,"atr_14":218.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -28.00, 기관 순매수 -1.94만. 30일 누적: 외국인 660.00, 기관 -2.52만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-28.0,"institutional_flow":-19394.0,"data":[{"date":"2026-10-23","foreign_net":368.0,"institution_net":24296.0,"retail_net":-24664.0},{"date":"2026-10-22","foreign_net":-422.0,"institution_net":-1583.0,"retail_net":2005.0},{"date":"2026-10-21","foreign_net":375.0,"institution_net":-32126.0,"retail_net":31751.0},{"date":"2026-10-20","foreign_net":-403.0,"institution_net":-8817.0,"retail_net":9220.0},{"date":"2026-10-19","foreign_net":54.0,"institution_net":-1164.0,"retail_net":1110.0},{"date":"2026-10-16","foreign_net":-894.0,"institution_net":12140.0,"retail_net":-11246.0},{"date":"2026-10-15","foreign_net":1587.0,"institution_net":21282.0,"retail_net":-22869.0},{"date":"2026-10-14","foreign_net":-746.0,"institution_net":-11707.0,"retail_net":12453.0},{"date":"2026-10-13","foreign_net":744.0,"institution_net":12434.0,"retail_net":-13178.0},{"date":"2026-10-12","foreign_net":-377.0,"institution_net":7994.0,"retail_net":-7617.0},{"date":"2026-10-08","foreign_net":540.0,"institution_net":-3400.0,"retail_net":2860.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2240.0,"retail_net":2240.0},{"date":"2026-10-06","foreign_net":-80.0,"institution_net":7376.0,"retail_net":-7296.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":2105.0,"retail_net":-2105.0},{"date":"2026-10-01","foreign_net":-385.0,"institution_net":2906.0,"retail_net":-2521.0},{"date":"2026-09-30","foreign_net":23.0,"institution_net":-540.0,"retail_net":517.0},{"date":"2026-09-29","foreign_net":238.0,"institution_net":11766.0,"retail_net":-12004.0},{"date":"2026-09-28","foreign_net":-293.0,"institution_net":-19963.0,"retail_net":20256.0},{"date":"2026-09-23","foreign_net":205.0,"institution_net":-16813.0,"retail_net":16608.0},{"date":"2026-09-22","foreign_net":-85.0,"institution_net":-15571.0,"retail_net":15656.0},{"date":"2026-09-21","foreign_net":280.0,"institution_net":-2644.0,"retail_net":2364.0},{"date":"2026-09-18","foreign_net":-341.0,"institution_net":1906.0,"retail_net":-1565.0},{"date":"2026-09-17","foreign_net":299.0,"institution_net":-3450.0,"retail_net":3151.0},{"date":"2026-09-16","foreign_net":122.0,"institution_net":2923.0,"retail_net":-3045.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1082.0,"retail_net":1082.0},{"date":"2026-09-14","foreign_net":-73.0,"institution_net":-3198.0,"retail_net":3271.0},{"date":"2026-09-11","foreign_net":-35.0,"institution_net":-2763.0,"retail_net":2798.0},{"date":"2026-09-10","foreign_net":-134.0,"institution_net":-3627.0,"retail_net":3761.0},{"date":"2026-09-09","foreign_net":225.0,"institution_net":-2998.0,"retail_net":2773.0},{"date":"2026-09-08","foreign_net":-132.0,"institution_net":1371.0,"retail_net":-1239.0}],"periods":{"d1":{"foreign_net":368.0,"institution_net":24296.0,"retail_net":-24664.0},"d3":{"foreign_net":321.0,"institution_net":-9413.0,"retail_net":9092.0},"d7":{"foreign_net":665.0,"institution_net":14028.0,"retail_net":-14693.0},"d14":{"foreign_net":746.0,"institution_net":26590.0,"retail_net":-27336.0},"d30":{"foreign_net":660.0,"institution_net":-25187.0,"retail_net":24527.0}}},"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":25,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.5,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.4,"unit":"%","percentile":21,"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 23 (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 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2253,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.23,"summary":"배당수익률 1.23%","metrics":[{"name":"배당수익률","value":1.23,"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":"2026-10-24T00:28:35.827956+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Solactive Daily Leverage 2x Long PR China Electric Vehicle and Battery Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.58,"aum":58300000000.0,"aum_display":"583억","dividend_yield":null,"tracking_error":1.26,"holdings":[{"ticker":"","name":"차이나전기차레버리지 TRS 260123-01","weight":null},{"ticker":"","name":"차이나전기차레버리지 TRS 250512-08","weight":null},{"ticker":"","name":"차이나전기차레버리지 TRS 260305-01","weight":null},{"ticker":"","name":"차이나전기차레버리지 TRS 260306-02","weight":null},{"ticker":"","name":"차이나전기차레버리지 TRS 260313-03","weight":null},{"ticker":"","name":"차이나전기차레버리지 TRS 260130-01","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":8,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":3890.0,"change_pct":8.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-09","close":9622.127},{"date":"2023-05-10","close":10097.7832},{"date":"2023-05-11","close":10543.71},{"date":"2023-05-12","close":10365.3398},{"date":"2023-05-15","close":11088.7334},{"date":"2023-05-16","close":11083.7783},{"date":"2023-05-17","close":10796.4023},{"date":"2023-05-18","close":10489.0},{"date":"2023-05-19","close":10191.9229},{"date":"2023-05-22","close":10276.1543},{"date":"2023-05-23","close":9914.457},{"date":"2023-05-24","close":9904.0},{"date":"2023-05-25","close":9760.8594},{"date":"2023-05-26","close":9428.8916},{"date":"2023-05-30","close":9121.6973},{"date":"2023-05-31","close":8997.8281},{"date":"2023-06-01","close":9047.376},{"date":"2023-06-02","close":9349.6152},{"date":"2023-06-05","close":8958.1904},{"date":"2023-06-07","close":8343.8008},{"date":"2023-06-08","close":8274.4346},{"date":"2023-06-09","close":8259.5703},{"date":"2023-06-12","close":8314.0723},{"date":"2023-06-13","close":7977.1494},{"date":"2023-06-14","close":7932.5566},{"date":"2023-06-15","close":8710.4521},{"date":"2023-06-16","close":8854.1406},{"date":"2023-06-19","close":8685.6787},{"date":"2023-06-20","close":8650.9951},{"date":"2023-06-21","close":8497.3984},{"date":"2023-06-22","close":8432.9863},{"date":"2023-06-23","close":8413.167},{"date":"2023-06-26","close":8487.4883},{"date":"2023-06-27","close":8432.9863},{"date":"2023-06-28","close":8482.5342},{"date":"2023-06-29","close":8492.4434},{"date":"2023-06-30","close":8918.5518},{"date":"2023-07-03","close":8923.0},{"date":"2023-07-04","close":8982.0},{"date":"2023-07-05","close":8968.0},{"date":"2023-07-06","close":8715.0},{"date":"2023-07-07","close":8601.4482},{"date":"2023-07-10","close":8829.3662},{"date":"2023-07-11","close":8933.0},{"date":"2023-07-12","close":8829.0},{"date":"2023-07-13","close":8725.0},{"date":"2023-07-14","close":8591.5381},{"date":"2023-07-17","close":8125.792},{"date":"2023-07-18","close":8125.0},{"date":"2023-07-19","close":7932.5566},{"date":"2023-07-20","close":8051.4707},{"date":"2023-07-21","close":8066.335},{"date":"2023-07-24","close":7694.7285},{"date":"2023-07-25","close":8120.0},{"date":"2023-07-26","close":8066.335},{"date":"2023-07-27","close":8140.0},{"date":"2023-07-28","close":8269.4795},{"date":"2023-07-31","close":8541.0},{"date":"2023-08-01","close":8492.0},{"date":"2023-08-02","close":8581.0},{"date":"2023-08-03","close":8705.498},{"date":"2023-08-04","close":9062.2402},{"date":"2023-08-07","close":8903.6875},{"date":"2023-08-08","close":8873.959},{"date":"2023-08-09","close":8829.3662},{"date":"2023-08-10","close":8854.1406},{"date":"2023-08-11","close":8621.2666},{"date":"2023-08-14","close":8160.4751},{"date":"2023-08-16","close":7927.6021},{"date":"2023-08-17","close":7967.2397},{"date":"2023-08-18","close":7868.145},{"date":"2023-08-21","close":7551.0405},{"date":"2023-08-22","close":7407.353},{"date":"2023-08-23","close":7129.8867},{"date":"2023-08-24","close":7065.4751},{"date":"2023-08-25","close":6812.7827},{"date":"2023-08-28","close":6817.7378},{"date":"2023-08-29","close":7194.2988},{"date":"2023-08-30","close":7293.3936},{"date":"2023-08-31","close":7189.3438},{"date":"2023-09-01","close":7174.4795},{"date":"2023-09-04","close":7293.3936},{"date":"2023-09-05","close":7273.5747},{"date":"2023-09-06","close":7243.8462},{"date":"2023-09-07","close":6976.2896},{"date":"2023-09-08","close":6748.3711},{"date":"2023-09-11","close":6812.7827},{"date":"2023-09-12","close":6862.3301},{"date":"2023-09-13","close":6713.688},{"date":"2023-09-14","close":6475.8599},{"date":"2023-09-15","close":6391.6289},{"date":"2023-09-18","close":6530.3618},{"date":"2023-09-19","close":6381.7192},{"date":"2023-09-20","close":6272.7148},{"date":"2023-09-21","close":6213.2578},{"date":"2023-09-22","close":6371.8101},{"date":"2023-09-25","close":6317.3076},{"date":"2023-09-26","close":6322.2622},{"date":"2023-09-27","close":6391.6289},{"date":"2023-10-04","close":6183.5293},{"date":"2023-10-05","close":6153.8008},{"date":"2023-10-06","close":6129.0273},{"date":"2023-10-10","close":6238.0317},{"date":"2023-10-11","close":6099.2988},{"date":"2023-10-12","close":6371.8101},{"date":"2023-10-13","close":6203.3486},{"date":"2023-10-16","close":5965.5205},{"date":"2023-10-17","close":6044.7964},{"date":"2023-10-18","close":5925.8823},{"date":"2023-10-19","close":5792.104},{"date":"2023-10-20","close":5712.8281},{"date":"2023-10-23","close":5370.9502},{"date":"2023-10-24","close":5405.6333},{"date":"2023-10-25","close":5470.0454},{"date":"2023-10-26","close":5484.9097},{"date":"2023-10-27","close":6015.0679},{"date":"2023-10-30","close":6124.0723},{"date":"2023-10-31","close":5911.0181},{"date":"2023-11-01","close":5896.1538},{"date":"2023-11-02","close":5588.9595},{"date":"2023-11-03","close":5564.1855},{"date":"2023-11-06","close":5767.3301},{"date":"2023-11-07","close":5772.2852},{"date":"2023-11-08","close":5762.3755},{"date":"2023-11-09","close":5782.1943},{"date":"2023-11-10","close":5727.6924},{"date":"2023-11-13","close":5727.6924},{"date":"2023-11-14","close":5707.8735},{"date":"2023-11-15","close":5722.7378},{"date":"2023-11-16","close":5465.0903},{"date":"2023-11-17","close":5499.7739},{"date":"2023-11-20","close":5539.4116},{"date":"2023-11-21","close":5569.1401},{"date":"2023-11-22","close":5390.769},{"date":"2023-11-23","close":5400.6787},{"date":"2023-11-24","close":5281.7646},{"date":"2023-11-27","close":5113.3032},{"date":"2023-11-28","close":5058.8008},{"date":"2023-11-29","close":4915.1133},{"date":"2023-11-30","close":4885.3848},{"date":"2023-12-01","close":4910.1582},{"date":"2023-12-04","close":4820.9727},{"date":"2023-12-05","close":4820.9727},{"date":"2023-12-06","close":4964.6606},{"date":"2023-12-07","close":5004.2988},{"date":"2023-12-08","close":4875.4751},{"date":"2023-12-11","close":4910.1582},{"date":"2023-12-12","close":4860.6108},{"date":"2023-12-13","close":4697.104},{"date":"2023-12-14","close":4528.6426},{"date":"2023-12-15","close":4464.231},{"date":"2023-12-18","close":4261.0859},{"date":"2023-12-19","close":4305.6787},{"date":"2023-12-20","close":4216.4932},{"date":"2023-12-21","close":4335.4072},{"date":"2023-12-22","close":4439.457},{"date":"2023-12-26","close":4414.6831},{"date":"2023-12-27","close":4360.1812},{"date":"2023-12-28","close":4801.1538},{"date":"2024-01-02","close":4647.5566},{"date":"2024-01-03","close":4637.647},{"date":"2024-01-04","close":4474.1401},{"date":"2024-01-05","close":4419.6382},{"date":"2024-01-08","close":4295.769},{"date":"2024-01-09","close":4315.5884},{"date":"2024-01-10","close":4360.1812},{"date":"2024-01-11","close":4627.7378},{"date":"2024-01-12","close":4598.0093},{"date":"2024-01-15","close":4449.3667},{"date":"2024-01-16","close":4528.6426},{"date":"2024-01-17","close":4419.6382},{"date":"2024-01-18","close":4320.0},{"date":"2024-01-19","close":4340.3618},{"date":"2024-01-22","close":4166.9458},{"date":"2024-01-23","close":4157.0361},{"date":"2024-01-24","close":4057.9412},{"date":"2024-01-25","close":4137.2173},{"date":"2024-01-26","close":3988.5747},{"date":"2024-01-29","close":3725.9729},{"date":"2024-01-30","close":3498.0542},{"date":"2024-01-31","close":3428.6877},{"date":"2024-02-01","close":3403.9141},{"date":"2024-02-02","close":3126.448},{"date":"2024-02-05","close":3210.6787},{"date":"2024-02-06","close":3438.5972},{"date":"2024-02-07","close":3616.9683},{"date":"2024-02-08","close":3830.0227},{"date":"2024-02-13","close":3909.2986},{"date":"2024-02-14","close":3844.887},{"date":"2024-02-15","close":3884.5249},{"date":"2024-02-16","close":3929.1177},{"date":"2024-02-19","close":3805.2488},{"date":"2024-02-20","close":3740.8372},{"date":"2024-02-21","close":3939.0271},{"date":"2024-02-22","close":3844.887},{"date":"2024-02-23","close":3919.2083},{"date":"2024-02-26","close":3958.8462},{"date":"2024-02-27","close":4038.1221},{"date":"2024-02-28","close":4097.5791},{"date":"2024-02-29","close":4221.4478},{"date":"2024-03-04","close":4241.2671},{"date":"2024-03-05","close":4221.4478},{"date":"2024-03-06","close":4261.0859},{"date":"2024-03-07","close":4087.6697},{"date":"2024-03-08","close":4008.3936},{"date":"2024-03-11","close":4474.1401},{"date":"2024-03-12","close":4652.5112},{"date":"2024-03-13","close":4647.5566},{"date":"2024-03-14","close":4583.145},{"date":"2024-03-15","close":4647.5566},{"date":"2024-03-18","close":4974.5703},{"date":"2024-03-19","close":4969.6152},{"date":"2024-03-20","close":4949.7964},{"date":"2024-03-21","close":4741.6968},{"date":"2024-03-22","close":4593.0542},{"date":"2024-03-25","close":4484.0498},{"date":"2024-03-26","close":4652.5112},{"date":"2024-03-27","close":4543.5068},{"date":"2024-03-28","close":4513.7783},{"date":"2024-03-29","close":4503.8687},{"date":"2024-04-01","close":4806.1084},{"date":"2024-04-02","close":4939.8867},{"date":"2024-04-03","close":4875.4751},{"date":"2024-04-04","close":4860.6108},{"date":"2024-04-05","close":4870.5205},{"date":"2024-04-08","close":4830.8823},{"date":"2024-04-09","close":4989.4346},{"date":"2024-04-11","close":4915.1133},{"date":"2024-04-12","close":4825.9277},{"date":"2024-04-15","close":4865.5654},{"date":"2024-04-16","close":4771.4253},{"date":"2024-04-17","close":4791.2441},{"date":"2024-04-18","close":4875.4751},{"date":"2024-04-19","close":4627.7378},{"date":"2024-04-22","close":4518.7329},{"date":"2024-04-23","close":4399.8188},{"date":"2024-04-24","close":4266.0405},{"date":"2024-04-25","close":4325.4976},{"date":"2024-04-26","close":4593.0542},{"date":"2024-04-29","close":4999.3438},{"date":"2024-04-30","close":4954.751},{"date":"2024-05-02","close":4929.9775},{"date":"2024-05-03","close":4989.4346},{"date":"2024-05-07","close":5063.7559},{"date":"2024-05-08","close":4934.9321},{"date":"2024-05-09","close":5177.7148},{"date":"2024-05-10","close":5004.2988},{"date":"2024-05-13","close":4806.1084},{"date":"2024-05-14","close":4771.4253},{"date":"2024-05-16","close":4543.5068},{"date":"2024-05-17","close":4607.9185},{"date":"2024-05-20","close":4687.1943},{"date":"2024-05-21","close":4578.1899},{"date":"2024-05-22","close":4682.2397},{"date":"2024-05-23","close":4523.688},{"date":"2024-05-24","close":4444.4116},{"date":"2024-05-27","close":4350.2715},{"date":"2024-05-28","close":4261.0859},{"date":"2024-05-29","close":4419.6382},{"date":"2024-05-30","close":4548.4614},{"date":"2024-05-31","close":4642.6021},{"date":"2024-06-03","close":4558.3711},{"date":"2024-06-04","close":4687.1943},{"date":"2024-06-05","close":4726.8325},{"date":"2024-06-07","close":4380.0},{"date":"2024-06-10","close":4355.2261},{"date":"2024-06-11","close":4409.7285},{"date":"2024-06-12","close":4355.2261},{"date":"2024-06-13","close":4404.7739},{"date":"2024-06-14","close":4404.7739},{"date":"2024-06-17","close":4568.2808},{"date":"2024-06-18","close":4553.4165},{"date":"2024-06-19","close":4439.457},{"date":"2024-06-20","close":4256.1313},{"date":"2024-06-21","close":4196.6743},{"date":"2024-06-24","close":4122.353},{"date":"2024-06-25","close":4062.896},{"date":"2024-06-26","close":4152.0815},{"date":"2024-06-27","close":4018.3032},{"date":"2024-06-28","close":3839.9321},{"date":"2024-07-01","close":3735.8823},{"date":"2024-07-02","close":3770.5657},{"date":"2024-07-03","close":3805.2488},{"date":"2024-07-04","close":3765.6108},{"date":"2024-07-05","close":3701.1992},{"date":"2024-07-08","close":3557.5112},{"date":"2024-07-09","close":3671.4707},{"date":"2024-07-10","close":3706.1538},{"date":"2024-07-11","close":3849.8416},{"date":"2024-07-12","close":3924.1628},{"date":"2024-07-15","close":3849.8416},{"date":"2024-07-16","close":3899.3892},{"date":"2024-07-17","close":3879.5701},{"date":"2024-07-18","close":3968.7556},{"date":"2024-07-19","close":4013.3484},{"date":"2024-07-22","close":3953.8914},{"date":"2024-07-23","close":3790.3845},{"date":"2024-07-24","close":3587.2397},{"date":"2024-07-25","close":3631.8325},{"date":"2024-07-26","close":3750.7466},{"date":"2024-07-29","close":3582.2852},{"date":"2024-07-30","close":3552.5566},{"date":"2024-07-31","close":3691.2896},{"date":"2024-08-01","close":3547.6018},{"date":"2024-08-02","close":3468.3257},{"date":"2024-08-05","close":3354.3665},{"date":"2024-08-06","close":3413.8235},{"date":"2024-08-07","close":3438.5972},{"date":"2024-08-08","close":3438.5972},{"date":"2024-08-09","close":3349.4119},{"date":"2024-08-12","close":3309.7737},{"date":"2024-08-13","close":3294.9094},{"date":"2024-08-14","close":3245.3621},{"date":"2024-08-16","close":3230.4978},{"date":"2024-08-19","close":3180.9502},{"date":"2024-08-20","close":3156.1765},{"date":"2024-08-21","close":3200.7693},{"date":"2024-08-22","close":3210.6787},{"date":"2024-08-23","close":3205.7239},{"date":"2024-08-26","close":3195.8145},{"date":"2024-08-27","close":3146.0},{"date":"2024-08-28","close":3180.9502},{"date":"2024-08-29","close":3161.1311},{"date":"2024-08-30","close":3389.0498},{"date":"2024-09-02","close":3270.1357},{"date":"2024-09-03","close":3359.3213},{"date":"2024-09-04","close":3413.8235},{"date":"2024-09-05","close":3408.8689},{"date":"2024-09-06","close":3319.6833},{"date":"2024-09-09","close":3255.2715},{"date":"2024-09-10","close":3280.0452},{"date":"2024-09-11","close":3473.2805},{"date":"2024-09-12","close":3453.4614},{"date":"2024-09-13","close":3265.1809},{"date":"2024-09-19","close":3389.0498},{"date":"2024-09-20","close":3389.0498},{"date":"2024-09-23","close":3398.9592},{"date":"2024-09-24","close":3671.4707},{"date":"2024-09-25","close":3939.0271},{"date":"2024-09-26","close":4048.0317},{"date":"2024-09-27","close":4657.4663},{"date":"2024-09-30","close":5499.7739},{"date":"2024-10-02","close":5950.6562},{"date":"2024-10-04","close":6119.1177},{"date":"2024-10-07","close":6639.3667},{"date":"2024-10-08","close":6609.6382},{"date":"2024-10-10","close":6044.7964},{"date":"2024-10-11","close":5286.7192},{"date":"2024-10-14","close":5559.231},{"date":"2024-10-15","close":5351.1313},{"date":"2024-10-16","close":5009.2534},{"date":"2024-10-17","close":4994.3892},{"date":"2024-10-18","close":5648.4165},{"date":"2024-10-21","close":5673.1899},{"date":"2024-10-22","close":5737.6021},{"date":"2024-10-23","close":5920.9277},{"date":"2024-10-24","close":5767.3301},{"date":"2024-10-25","close":6138.9365},{"date":"2024-10-28","close":6084.4346},{"date":"2024-10-29","close":6005.1582},{"date":"2024-10-30","close":5811.0},{"date":"2024-10-31","close":5772.2852},{"date":"2024-11-01","close":5559.231},{"date":"2024-11-04","close":5787.1494},{"date":"2024-11-05","close":6168.0},{"date":"2024-11-06","close":6252.896},{"date":"2024-11-07","close":6302.4434},{"date":"2024-11-08","close":6327.2173},{"date":"2024-11-11","close":6649.2759},{"date":"2024-11-12","close":6733.5068},{"date":"2024-11-13","close":6713.688},{"date":"2024-11-14","close":6351.9907},{"date":"2024-11-15","close":5990.2939},{"date":"2024-11-18","close":5826.7871},{"date":"2024-11-19","close":6148.8462},{"date":"2024-11-20","close":6168.665},{"date":"2024-11-21","close":6178.5747},{"date":"2024-11-22","close":6010.1133},{"date":"2024-11-25","close":5876.335},{"date":"2024-11-26","close":5648.4165},{"date":"2024-11-27","close":5707.8735},{"date":"2024-11-28","close":5678.145},{"date":"2024-11-29","close":5816.8779},{"date":"2024-12-02","close":5950.6562},{"date":"2024-12-03","close":5901.1084},{"date":"2024-12-04","close":5826.7871},{"date":"2024-12-05","close":5777.2397},{"date":"2024-12-06","close":6069.5703},{"date":"2024-12-09","close":6203.3486},{"date":"2024-12-10","close":6337.1265},{"date":"2024-12-11","close":6213.2578},{"date":"2024-12-12","close":6267.7603},{"date":"2024-12-13","close":6114.1631},{"date":"2024-12-16","close":5896.1538},{"date":"2024-12-17","close":5985.3394},{"date":"2024-12-18","close":5995.249},{"date":"2024-12-19","close":6143.8916},{"date":"2024-12-20","close":6029.9321},{"date":"2024-12-23","close":5950.6562},{"date":"2024-12-24","close":6153.8008},{"date":"2024-12-26","close":6242.9863},{"date":"2024-12-27","close":6267.7603},{"date":"2024-12-30","close":6366.855},{"date":"2025-01-02","close":5806.9683},{"date":"2025-01-03","close":5584.0044},{"date":"2025-01-06","close":5539.4116},{"date":"2025-01-07","close":5435.3618},{"date":"2025-01-08","close":5346.1763},{"date":"2025-01-09","close":5484.9097},{"date":"2025-01-10","close":5460.1357},{"date":"2025-01-13","close":5465.0903},{"date":"2025-01-14","close":5797.0586},{"date":"2025-01-15","close":5683.0996},{"date":"2025-01-16","close":5638.5068},{"date":"2025-01-17","close":5717.7827},{"date":"2025-01-20","close":5960.5654},{"date":"2025-01-21","close":5980.3848},{"date":"2025-01-22","close":5836.6968},{"date":"2025-01-23","close":5767.3301},{"date":"2025-01-24","close":5906.0635},{"date":"2025-01-31","close":5935.792},{"date":"2025-02-03","close":5643.4614},{"date":"2025-02-04","close":5762.3755},{"date":"2025-02-05","close":5990.2939},{"date":"2025-02-06","close":6436.2217},{"date":"2025-02-07","close":6738.4614},{"date":"2025-02-10","close":6857.3755},{"date":"2025-02-11","close":6768.1899},{"date":"2025-02-12","close":6892.0586},{"date":"2025-02-13","close":7015.9277},{"date":"2025-02-14","close":7060.5205},{"date":"2025-02-17","close":7025.8369},{"date":"2025-02-18","close":7154.6606},{"date":"2025-02-19","close":7313.2129},{"date":"2025-02-20","close":7387.5342},{"date":"2025-02-21","close":7699.6831},{"date":"2025-02-24","close":7511.4028},{"date":"2025-02-25","close":7511.4028},{"date":"2025-02-26","close":7694.7285},{"date":"2025-02-27","close":7967.2397},{"date":"2025-02-28","close":7778.9595},{"date":"2025-03-04","close":7437.0815},{"date":"2025-03-05","close":7432.1265},{"date":"2025-03-06","close":7551.0405},{"date":"2025-03-07","close":7387.5342},{"date":"2025-03-10","close":7362.7603},{"date":"2025-03-11","close":7258.7104},{"date":"2025-03-12","close":7387.5342},{"date":"2025-03-13","close":7273.5747},{"date":"2025-03-14","close":7724.457},{"date":"2025-03-17","close":7585.7241},{"date":"2025-03-18","close":7640.2261},{"date":"2025-03-19","close":7783.9141},{"date":"2025-03-20","close":7818.5972},{"date":"2025-03-21","close":7347.896},{"date":"2025-03-24","close":7248.8008},{"date":"2025-03-25","close":7248.8008},{"date":"2025-03-26","close":7238.8916},{"date":"2025-03-27","close":7387.5342},{"date":"2025-03-28","close":7283.4844},{"date":"2025-03-31","close":7080.3394},{"date":"2025-04-01","close":6887.104},{"date":"2025-04-02","close":6788.0093},{"date":"2025-04-03","close":6574.9546},{"date":"2025-04-04","close":6332.1719},{"date":"2025-04-07","close":5083.5747},{"date":"2025-04-08","close":5009.2534},{"date":"2025-04-09","close":4984.4795},{"date":"2025-04-10","close":5197.5342},{"date":"2025-04-11","close":5415.543},{"date":"2025-04-14","close":5331.312},{"date":"2025-04-15","close":5395.7241},{"date":"2025-04-16","close":5093.4844},{"date":"2025-04-17","close":5118.2578},{"date":"2025-04-18","close":5138.0771},{"date":"2025-04-21","close":5276.8101},{"date":"2025-04-22","close":5321.4028},{"date":"2025-04-23","close":5628.5972},{"date":"2025-04-24","close":5628.5972},{"date":"2025-04-25","close":5782.1943},{"date":"2025-04-28","close":5663.2808},{"date":"2025-04-29","close":5702.9185},{"date":"2025-04-30","close":5688.0542},{"date":"2025-05-02","close":5683.0996},{"date":"2025-05-07","close":5688.0542},{"date":"2025-05-08","close":5816.8779},{"date":"2025-05-09","close":5866.4253},{"date":"2025-05-12","close":6168.665},{"date":"2025-05-13","close":6406.4932},{"date":"2025-05-14","close":6510.543},{"date":"2025-05-15","close":6257.8506},{"date":"2025-05-16","close":6287.5791},{"date":"2025-05-19","close":6287.5791},{"date":"2025-05-20","close":6361.9004},{"date":"2025-05-21","close":6550.1812},{"date":"2025-05-22","close":6465.9502},{"date":"2025-05-23","close":6391.6289},{"date":"2025-05-26","close":5930.8369},{"date":"2025-05-27","close":5816.8779},{"date":"2025-05-28","close":5732.647},{"date":"2025-05-29","close":5792.104},{"date":"2025-05-30","close":5648.4165},{"date":"2025-06-02","close":5549.3213},{"date":"2025-06-04","close":5712.8281},{"date":"2025-06-05","close":5628.5972},{"date":"2025-06-09","close":5475.0},{"date":"2025-06-10","close":5445.2715},{"date":"2025-06-11","close":5722.7378},{"date":"2025-06-12","close":5539.4116},{"date":"2025-06-13","close":5440.3169},{"date":"2025-06-16","close":5306.5386},{"date":"2025-06-17","close":5341.2217},{"date":"2025-06-18","close":5346.1763},{"date":"2025-06-19","close":5331.312},{"date":"2025-06-20","close":5192.5791},{"date":"2025-06-23","close":5306.5386},{"date":"2025-06-24","close":5529.5024},{"date":"2025-06-25","close":5747.5112},{"date":"2025-06-26","close":5554.2759},{"date":"2025-06-27","close":5484.9097},{"date":"2025-06-30","close":5484.9097},{"date":"2025-07-01","close":5450.2261},{"date":"2025-07-02","close":5405.6333},{"date":"2025-07-03","close":5598.8687},{"date":"2025-07-04","close":5519.5928},{"date":"2025-07-07","close":5460.1357},{"date":"2025-07-08","close":5574.0952},{"date":"2025-07-09","close":5618.688},{"date":"2025-07-10","close":5613.7329},{"date":"2025-07-11","close":5693.0093},{"date":"2025-07-14","close":5722.7378},{"date":"2025-07-15","close":5717.7827},{"date":"2025-07-16","close":5747.5112},{"date":"2025-07-17","close":6005.1582},{"date":"2025-07-18","close":6114.1631},{"date":"2025-07-21","close":6213.2578},{"date":"2025-07-22","close":6297.4888},{"date":"2025-07-23","close":6257.8506},{"date":"2025-07-24","close":6277.6699},{"date":"2025-07-25","close":6208.3032},{"date":"2025-07-28","close":6272.7148},{"date":"2025-07-29","close":6361.9004},{"date":"2025-07-30","close":6044.7964},{"date":"2025-07-31","close":5732.647},{"date":"2025-08-01","close":5683.0996},{"date":"2025-08-04","close":5648.4165},{"date":"2025-08-05","close":5727.6924},{"date":"2025-08-06","close":5712.8281},{"date":"2025-08-07","close":5683.0996},{"date":"2025-08-08","close":5688.0542},{"date":"2025-08-11","close":5811.9229},{"date":"2025-08-12","close":5841.6514},{"date":"2025-08-13","close":5955.6108},{"date":"2025-08-14","close":5970.4751},{"date":"2025-08-18","close":6168.665},{"date":"2025-08-19","close":6238.0317},{"date":"2025-08-20","close":6396.5835},{"date":"2025-08-21","close":6510.543},{"date":"2025-08-22","close":6619.5474},{"date":"2025-08-25","close":6802.8735},{"date":"2025-08-26","close":6971.335},{"date":"2025-08-27","close":6931.6968},{"date":"2025-08-28","close":6574.9546},{"date":"2025-08-29","close":7392.4888},{"date":"2025-09-01","close":7372.6699},{"date":"2025-09-02","close":7342.9414},{"date":"2025-09-03","close":7526.2671},{"date":"2025-09-04","close":7214.1177},{"date":"2025-09-05","close":7917.6924},{"date":"2025-09-08","close":8423.0771},{"date":"2025-09-09","close":8378.4844},{"date":"2025-09-10","close":8155.5205},{"date":"2025-09-11","close":8294.2529},{"date":"2025-09-12","close":8264.5244},{"date":"2025-09-15","close":8839.2764},{"date":"2025-09-16","close":8873.959},{"date":"2025-09-17","close":9527.9863},{"date":"2025-09-18","close":9443.7559},{"date":"2025-09-19","close":9443.7559},{"date":"2025-09-22","close":9305.0225},{"date":"2025-09-23","close":9329.7959},{"date":"2025-09-24","close":9874.8193},{"date":"2025-09-25","close":10474.3438},{"date":"2025-09-26","close":10434.7061},{"date":"2025-09-29","close":10717.127},{"date":"2025-09-30","close":11257.1943},{"date":"2025-10-01","close":11277.0137},{"date":"2025-10-02","close":11425.6562},{"date":"2025-10-10","close":10652.7148},{"date":"2025-10-13","close":10167.1494},{"date":"2025-10-14","close":9716.2666},{"date":"2025-10-15","close":9954.0947},{"date":"2025-10-16","close":9859.9551},{"date":"2025-10-17","close":9463.5742},{"date":"2025-10-20","close":9379.3438},{"date":"2025-10-21","close":9988.7783},{"date":"2025-10-22","close":9815.3623},{"date":"2025-10-23","close":9934.2764},{"date":"2025-10-24","close":10206.7871},{"date":"2025-10-27","close":10266.2441},{"date":"2025-10-28","close":10429.751},{"date":"2025-10-29","close":11014.4121},{"date":"2025-10-30","close":10915.3164},{"date":"2025-10-31","close":10637.8506},{"date":"2025-11-03","close":10261.29},{"date":"2025-11-04","close":9830.2266},{"date":"2025-11-05","close":10261.29},{"date":"2025-11-06","close":10479.2988},{"date":"2025-11-07","close":10801.3574},{"date":"2025-11-10","close":10523.8916},{"date":"2025-11-11","close":10350.4756},{"date":"2025-11-12","close":10246.4258},{"date":"2025-11-13","close":11192.7832},{"date":"2025-11-14","close":10717.127},{"date":"2025-11-17","close":10444.6152},{"date":"2025-11-18","close":9919.4121},{"date":"2025-11-19","close":10162.1943},{"date":"2025-11-20","close":9850.0449},{"date":"2025-11-21","close":9374.3887},{"date":"2025-11-24","close":9200.9727},{"date":"2025-11-25","close":9275.2939},{"date":"2025-11-26","close":9428.8916},{"date":"2025-11-27","close":9399.1631},{"date":"2025-11-28","close":9523.0312},{"date":"2025-12-01","close":9780.6787},{"date":"2025-12-02","close":9666.7197},{"date":"2025-12-03","close":9384.2988},{"date":"2025-12-04","close":9527.9863},{"date":"2025-12-05","close":9622.127},{"date":"2025-12-08","close":9919.4121},{"date":"2025-12-09","close":9706.3574},{"date":"2025-12-10","close":9701.4023},{"date":"2025-12-11","close":9726.1768},{"date":"2025-12-12","close":9790.5879},{"date":"2025-12-15","close":9399.1631},{"date":"2025-12-16","close":9215.8369},{"date":"2025-12-17","close":9750.9502},{"date":"2025-12-18","close":9235.6562},{"date":"2025-12-19","close":9418.9814},{"date":"2025-12-22","close":9666.7197},{"date":"2025-12-23","close":9894.6377},{"date":"2025-12-24","close":9513.1221},{"date":"2025-12-26","close":9855.0},{"date":"2025-12-29","close":9570.0},{"date":"2025-12-30","close":9850.0},{"date":"2026-01-02","close":9900.0},{"date":"2026-01-05","close":10260.0},{"date":"2026-01-06","close":10580.0},{"date":"2026-01-07","close":10310.0},{"date":"2026-01-08","close":10140.0},{"date":"2026-01-09","close":10440.0},{"date":"2026-01-12","close":10600.0},{"date":"2026-01-13","close":10720.0},{"date":"2026-01-14","close":10355.0},{"date":"2026-01-15","close":10480.0},{"date":"2026-01-16","close":10480.0},{"date":"2026-01-19","close":10530.0},{"date":"2026-01-20","close":10535.0},{"date":"2026-01-21","close":10545.0},{"date":"2026-01-22","close":10395.0},{"date":"2026-01-23","close":10500.0},{"date":"2026-01-26","close":9800.0},{"date":"2026-01-27","close":9790.0},{"date":"2026-01-28","close":9430.0},{"date":"2026-01-29","close":9200.0},{"date":"2026-01-30","close":9200.0},{"date":"2026-02-02","close":9045.0},{"date":"2026-02-03","close":9100.0},{"date":"2026-02-04","close":9460.0},{"date":"2026-02-05","close":9395.0},{"date":"2026-02-06","close":9865.0},{"date":"2026-02-09","close":9710.0},{"date":"2026-02-10","close":9760.0},{"date":"2026-02-11","close":9950.0},{"date":"2026-02-12","close":9795.0},{"date":"2026-02-13","close":9630.0},{"date":"2026-02-19","close":9640.0},{"date":"2026-02-20","close":9650.0},{"date":"2026-02-23","close":9670.0},{"date":"2026-02-24","close":9710.0},{"date":"2026-02-25","close":9800.0},{"date":"2026-02-26","close":9300.0},{"date":"2026-02-27","close":9380.0},{"date":"2026-03-03","close":9380.0},{"date":"2026-03-04","close":9185.0},{"date":"2026-03-05","close":9285.0},{"date":"2026-03-06","close":9405.0},{"date":"2026-03-09","close":9855.0},{"date":"2026-03-10","close":9975.0},{"date":"2026-03-11","close":10595.0},{"date":"2026-03-12","close":10700.0},{"date":"2026-03-13","close":10950.0},{"date":"2026-03-16","close":11265.0},{"date":"2026-03-17","close":11155.0},{"date":"2026-03-18","close":10590.0},{"date":"2026-03-19","close":10610.0},{"date":"2026-03-20","close":10865.0},{"date":"2026-03-23","close":10890.0},{"date":"2026-03-24","close":10445.0},{"date":"2026-03-25","close":10675.0},{"date":"2026-03-26","close":10905.0},{"date":"2026-03-27","close":11375.0},{"date":"2026-03-30","close":11430.0},{"date":"2026-03-31","close":11240.0},{"date":"2026-04-01","close":10830.0},{"date":"2026-04-02","close":10835.0},{"date":"2026-04-03","close":10330.0},{"date":"2026-04-06","close":10100.0},{"date":"2026-04-07","close":10055.0},{"date":"2026-04-08","close":10460.0},{"date":"2026-04-09","close":10350.0},{"date":"2026-04-10","close":11260.0},{"date":"2026-04-13","close":11705.0},{"date":"2026-04-14","close":11690.0},{"date":"2026-04-15","close":11615.0},{"date":"2026-04-16","close":12200.0},{"date":"2026-04-17","close":12040.0},{"date":"2026-04-20","close":11965.0},{"date":"2026-04-21","close":12095.0},{"date":"2026-04-22","close":11970.0},{"date":"2026-04-23","close":11845.0},{"date":"2026-04-24","close":12210.0},{"date":"2026-04-27","close":12155.0},{"date":"2026-04-28","close":11700.0},{"date":"2026-04-29","close":12675.0},{"date":"2026-04-30","close":12525.0},{"date":"2026-05-04","close":12370.0},{"date":"2026-05-06","close":12630.0},{"date":"2026-05-07","close":12500.0},{"date":"2026-05-08","close":12490.0},{"date":"2026-05-11","close":12700.0},{"date":"2026-05-12","close":12375.0},{"date":"2026-05-13","close":12440.0},{"date":"2026-05-14","close":12300.0},{"date":"2026-05-15","close":12005.0},{"date":"2026-05-18","close":11555.0},{"date":"2026-05-19","close":11750.0},{"date":"2026-05-20","close":11580.0},{"date":"2026-05-21","close":11720.0},{"date":"2026-05-22","close":11780.0},{"date":"2026-05-26","close":11565.0},{"date":"2026-05-27","close":11465.0},{"date":"2026-05-28","close":11285.0},{"date":"2026-05-29","close":11125.0},{"date":"2026-06-01","close":10990.0},{"date":"2026-06-02","close":11450.0},{"date":"2026-06-04","close":10655.0},{"date":"2026-06-05","close":10690.0},{"date":"2026-06-08","close":10170.0},{"date":"2026-06-09","close":10095.0},{"date":"2026-06-10","close":9720.0},{"date":"2026-06-11","close":9805.0},{"date":"2026-06-12","close":10070.0},{"date":"2026-06-15","close":10030.0},{"date":"2026-06-16","close":10480.0},{"date":"2026-06-17","close":10065.0},{"date":"2026-06-18","close":10185.0},{"date":"2026-06-19","close":10000.0},{"date":"2026-06-22","close":10620.0},{"date":"2026-06-23","close":9810.0},{"date":"2026-06-24","close":10095.0},{"date":"2026-06-25","close":9840.0},{"date":"2026-06-26","close":8730.0},{"date":"2026-06-29","close":9160.0},{"date":"2026-06-30","close":9480.0},{"date":"2026-07-01","close":9480.0},{"date":"2026-07-02","close":9625.0},{"date":"2026-07-03","close":9830.0},{"date":"2026-07-06","close":9455.0},{"date":"2026-07-07","close":9180.0},{"date":"2026-07-08","close":8315.0},{"date":"2026-07-09","close":8160.0},{"date":"2026-07-10","close":8040.0},{"date":"2026-07-13","close":7515.0},{"date":"2026-07-14","close":7530.0},{"date":"2026-07-15","close":7745.0},{"date":"2026-07-16","close":7630.0},{"date":"2026-07-20","close":6995.0},{"date":"2026-07-21","close":7455.0},{"date":"2026-07-22","close":7190.0},{"date":"2026-07-23","close":7540.0},{"date":"2026-07-24","close":7230.0},{"date":"2026-07-27","close":7410.0},{"date":"2026-07-28","close":7260.0},{"date":"2026-07-29","close":7415.0},{"date":"2026-07-30","close":7450.0},{"date":"2026-07-31","close":7430.0},{"date":"2026-08-03","close":7345.0},{"date":"2026-08-04","close":7360.0},{"date":"2026-08-05","close":7495.0},{"date":"2026-08-06","close":7120.0},{"date":"2026-08-07","close":7185.0},{"date":"2026-08-10","close":7360.0},{"date":"2026-08-11","close":7295.0},{"date":"2026-08-12","close":7305.0},{"date":"2026-08-13","close":7260.0},{"date":"2026-08-14","close":7170.0},{"date":"2026-08-18","close":7215.0},{"date":"2026-08-19","close":6765.0},{"date":"2026-08-20","close":6685.0},{"date":"2026-08-21","close":6720.0},{"date":"2026-08-24","close":6595.0},{"date":"2026-08-25","close":6580.0},{"date":"2026-08-26","close":6625.0},{"date":"2026-08-27","close":6545.0},{"date":"2026-08-28","close":6440.0},{"date":"2026-08-31","close":6220.0},{"date":"2026-09-01","close":6150.0},{"date":"2026-09-02","close":5800.0},{"date":"2026-09-03","close":5745.0},{"date":"2026-09-04","close":5655.0},{"date":"2026-09-07","close":5555.0},{"date":"2026-09-08","close":5430.0},{"date":"2026-09-09","close":5320.0},{"date":"2026-09-10","close":5190.0},{"date":"2026-09-11","close":5115.0},{"date":"2026-09-14","close":5230.0},{"date":"2026-09-15","close":5075.0},{"date":"2026-09-16","close":5060.0},{"date":"2026-09-17","close":5195.0},{"date":"2026-09-18","close":5335.0},{"date":"2026-09-21","close":5330.0},{"date":"2026-09-22","close":5330.0},{"date":"2026-09-23","close":5120.0},{"date":"2026-09-28","close":4825.0},{"date":"2026-09-29","close":4815.0},{"date":"2026-09-30","close":4860.0},{"date":"2026-10-01","close":4885.0},{"date":"2026-10-02","close":4805.0},{"date":"2026-10-06","close":4750.0},{"date":"2026-10-07","close":4730.0},{"date":"2026-10-08","close":4605.0},{"date":"2026-10-12","close":4730.0},{"date":"2026-10-13","close":4540.0},{"date":"2026-10-14","close":4330.0},{"date":"2026-10-15","close":4195.0},{"date":"2026-10-16","close":4145.0},{"date":"2026-10-19","close":4165.0},{"date":"2026-10-20","close":4035.0},{"date":"2026-10-21","close":3720.0},{"date":"2026-10-22","close":3595.0},{"date":"2026-10-23","close":3530.0}],"chart_data":[{"date":"2024-10-24","open":5901,"high":5980,"low":5702,"close":5767,"volume":74595},{"date":"2024-10-25","open":5753,"high":6248,"low":5614,"close":6139,"volume":229781},{"date":"2024-10-28","open":6138,"high":6242,"low":5935,"close":6084,"volume":119715},{"date":"2024-10-29","open":6138,"high":6183,"low":5935,"close":6005,"volume":94224},{"date":"2024-10-30","open":5995,"high":5995,"low":5593,"close":5811,"volume":114346},{"date":"2024-10-31","open":5836,"high":5881,"low":5658,"close":5772,"volume":71578},{"date":"2024-11-01","open":5732,"high":5732,"low":5499,"close":5559,"volume":92803},{"date":"2024-11-04","open":5618,"high":5826,"low":5489,"close":5787,"volume":52065},{"date":"2024-11-05","open":5816,"high":6168,"low":5737,"close":6168,"volume":184957},{"date":"2024-11-06","open":6204,"high":6585,"low":6045,"close":6253,"volume":288767},{"date":"2024-11-07","open":6020,"high":6302,"low":5697,"close":6302,"volume":205239},{"date":"2024-11-08","open":6381,"high":6639,"low":6242,"close":6327,"volume":194433},{"date":"2024-11-11","open":6094,"high":6654,"low":5955,"close":6649,"volume":264502},{"date":"2024-11-12","open":6540,"high":7120,"low":6540,"close":6734,"volume":276771},{"date":"2024-11-13","open":6714,"high":6798,"low":6377,"close":6714,"volume":113792},{"date":"2024-11-14","open":6749,"high":6808,"low":6308,"close":6352,"volume":80500},{"date":"2024-11-15","open":6347,"high":6347,"low":5990,"close":5990,"volume":78765},{"date":"2024-11-18","open":5946,"high":6021,"low":5798,"close":5827,"volume":68572},{"date":"2024-11-19","open":5887,"high":6149,"low":5718,"close":6149,"volume":91489},{"date":"2024-11-20","open":6149,"high":6234,"low":6050,"close":6169,"volume":53938},{"date":"2024-11-21","open":6169,"high":6268,"low":6130,"close":6179,"volume":51167},{"date":"2024-11-22","open":6188,"high":6203,"low":5945,"close":6010,"volume":64010},{"date":"2024-11-25","open":5925,"high":6079,"low":5767,"close":5876,"volume":115377},{"date":"2024-11-26","open":5980,"high":5980,"low":5603,"close":5648,"volume":43162},{"date":"2024-11-27","open":5698,"high":5708,"low":5421,"close":5708,"volume":55417},{"date":"2024-11-28","open":5747,"high":5856,"low":5579,"close":5678,"volume":21336},{"date":"2024-11-29","open":5659,"high":5936,"low":5580,"close":5817,"volume":70404},{"date":"2024-12-02","open":5817,"high":6021,"low":5817,"close":5951,"volume":67703},{"date":"2024-12-03","open":6005,"high":6124,"low":5802,"close":5901,"volume":58480},{"date":"2024-12-04","open":5971,"high":5986,"low":5827,"close":5827,"volume":32575},{"date":"2024-12-05","open":5856,"high":5911,"low":5737,"close":5777,"volume":41872},{"date":"2024-12-06","open":5832,"high":6105,"low":5654,"close":6070,"volume":119195},{"date":"2024-12-09","open":6138,"high":6272,"low":6084,"close":6203,"volume":115394},{"date":"2024-12-10","open":6560,"high":6822,"low":6317,"close":6337,"volume":127094},{"date":"2024-12-11","open":6361,"high":6361,"low":6158,"close":6213,"volume":28026},{"date":"2024-12-12","open":6214,"high":6343,"low":6110,"close":6268,"volume":52090},{"date":"2024-12-13","open":6238,"high":6312,"low":6054,"close":6114,"volume":23029},{"date":"2024-12-16","open":6153,"high":6153,"low":5871,"close":5896,"volume":40338},{"date":"2024-12-17","open":5955,"high":6079,"low":5831,"close":5985,"volume":33160},{"date":"2024-12-18","open":6034,"high":6084,"low":5678,"close":5995,"volume":31555},{"date":"2024-12-19","open":5966,"high":6144,"low":5872,"close":6144,"volume":66715},{"date":"2024-12-20","open":6144,"high":6174,"low":5951,"close":6030,"volume":24522},{"date":"2024-12-23","open":6040,"high":6095,"low":5936,"close":5951,"volume":63453},{"date":"2024-12-24","open":5951,"high":6154,"low":5832,"close":6154,"volume":56270},{"date":"2024-12-26","open":6159,"high":6248,"low":6095,"close":6243,"volume":73302},{"date":"2024-12-27","open":6273,"high":6447,"low":6204,"close":6268,"volume":81429},{"date":"2024-12-30","open":6333,"high":6377,"low":6174,"close":6367,"volume":68398},{"date":"2025-01-02","open":6338,"high":6338,"low":5733,"close":5807,"volume":64751},{"date":"2025-01-03","open":5802,"high":5802,"low":5529,"close":5584,"volume":66936},{"date":"2025-01-06","open":5613,"high":5688,"low":5539,"close":5539,"volume":47457},{"date":"2025-01-07","open":5504,"high":5509,"low":5301,"close":5435,"volume":140232},{"date":"2025-01-08","open":5390,"high":5499,"low":5162,"close":5346,"volume":92970},{"date":"2025-01-09","open":5262,"high":5530,"low":5262,"close":5485,"volume":65487},{"date":"2025-01-10","open":5450,"high":5564,"low":5410,"close":5460,"volume":37291},{"date":"2025-01-13","open":5425,"high":5598,"low":5351,"close":5465,"volume":60258},{"date":"2025-01-14","open":5405,"high":5841,"low":5405,"close":5797,"volume":60397},{"date":"2025-01-15","open":5727,"high":5826,"low":5638,"close":5683,"volume":14286},{"date":"2025-01-16","open":5743,"high":5763,"low":5554,"close":5639,"volume":32810},{"date":"2025-01-17","open":5570,"high":5798,"low":5570,"close":5718,"volume":51094},{"date":"2025-01-20","open":5599,"high":6045,"low":5599,"close":5961,"volume":77424},{"date":"2025-01-21","open":5990,"high":6015,"low":5821,"close":5980,"volume":64116},{"date":"2025-01-22","open":5996,"high":5996,"low":5773,"close":5837,"volume":20699},{"date":"2025-01-23","open":5836,"high":5945,"low":5767,"close":5767,"volume":19481},{"date":"2025-01-24","open":5712,"high":5980,"low":5678,"close":5906,"volume":37497},{"date":"2025-01-31","open":5926,"high":6001,"low":5926,"close":5936,"volume":50431},{"date":"2025-02-03","open":5836,"high":5836,"low":5588,"close":5643,"volume":45996},{"date":"2025-02-04","open":5762,"high":5876,"low":5653,"close":5762,"volume":53205},{"date":"2025-02-05","open":5797,"high":6054,"low":5559,"close":5990,"volume":122513},{"date":"2025-02-06","open":6029,"high":6480,"low":5965,"close":6436,"volume":74953},{"date":"2025-02-07","open":6441,"high":6936,"low":6441,"close":6738,"volume":199194},{"date":"2025-02-10","open":6926,"high":6991,"low":6728,"close":6857,"volume":87789},{"date":"2025-02-11","open":6857,"high":6956,"low":6683,"close":6768,"volume":57412},{"date":"2025-02-12","open":6718,"high":6892,"low":6540,"close":6892,"volume":77468},{"date":"2025-02-13","open":6932,"high":7076,"low":6932,"close":7016,"volume":110080},{"date":"2025-02-14","open":7021,"high":7150,"low":6793,"close":7061,"volume":60591},{"date":"2025-02-17","open":7101,"high":7249,"low":6982,"close":7026,"volume":43632},{"date":"2025-02-18","open":7056,"high":7329,"low":7036,"close":7155,"volume":103123},{"date":"2025-02-19","open":7184,"high":7333,"low":7045,"close":7313,"volume":58498},{"date":"2025-02-20","open":7334,"high":7418,"low":7215,"close":7388,"volume":50023},{"date":"2025-02-21","open":7418,"high":7715,"low":7373,"close":7700,"volume":89647},{"date":"2025-02-24","open":7640,"high":7764,"low":7392,"close":7511,"volume":85662},{"date":"2025-02-25","open":7471,"high":7585,"low":7228,"close":7511,"volume":54310},{"date":"2025-02-26","open":7492,"high":7819,"low":7452,"close":7695,"volume":117219},{"date":"2025-02-27","open":7729,"high":8021,"low":7729,"close":7967,"volume":124350},{"date":"2025-02-28","open":7968,"high":7993,"low":7626,"close":7779,"volume":103265},{"date":"2025-03-04","open":7778,"high":7778,"low":7224,"close":7437,"volume":46780},{"date":"2025-03-05","open":7471,"high":7471,"low":7303,"close":7432,"volume":40471},{"date":"2025-03-06","open":7432,"high":7570,"low":7422,"close":7551,"volume":54024},{"date":"2025-03-07","open":7542,"high":7542,"low":7388,"close":7388,"volume":22679},{"date":"2025-03-10","open":7388,"high":7517,"low":7299,"close":7363,"volume":50833},{"date":"2025-03-11","open":7334,"high":7334,"low":6937,"close":7259,"volume":111636},{"date":"2025-03-12","open":7294,"high":7502,"low":7294,"close":7388,"volume":36670},{"date":"2025-03-13","open":7482,"high":7482,"low":7220,"close":7274,"volume":25069},{"date":"2025-03-14","open":7243,"high":7724,"low":7243,"close":7724,"volume":82793},{"date":"2025-03-17","open":7646,"high":7789,"low":7517,"close":7586,"volume":25148},{"date":"2025-03-18","open":7699,"high":7699,"low":7526,"close":7640,"volume":24079},{"date":"2025-03-19","open":7586,"high":7849,"low":7586,"close":7784,"volume":46378},{"date":"2025-03-20","open":7784,"high":7928,"low":7750,"close":7819,"volume":69009},{"date":"2025-03-21","open":7819,"high":7819,"low":7334,"close":7348,"volume":45547},{"date":"2025-03-24","open":7324,"high":7383,"low":6868,"close":7249,"volume":20603},{"date":"2025-03-25","open":7279,"high":7408,"low":7234,"close":7249,"volume":35488},{"date":"2025-03-26","open":7284,"high":7314,"low":7180,"close":7239,"volume":28603},{"date":"2025-03-27","open":7165,"high":7522,"low":7165,"close":7388,"volume":40446},{"date":"2025-03-28","open":7387,"high":7451,"low":7228,"close":7283,"volume":21271},{"date":"2025-03-31","open":7204,"high":7333,"low":7001,"close":7080,"volume":54353},{"date":"2025-04-01","open":7070,"high":7219,"low":6887,"close":6887,"volume":25190},{"date":"2025-04-02","open":6887,"high":6916,"low":6763,"close":6788,"volume":29184},{"date":"2025-04-03","open":6689,"high":6704,"low":6501,"close":6575,"volume":56143},{"date":"2025-04-04","open":6565,"high":6565,"low":6193,"close":6332,"volume":40156},{"date":"2025-04-07","open":6125,"high":6125,"low":4955,"close":5084,"volume":141009},{"date":"2025-04-08","open":5073,"high":5252,"low":4954,"close":5009,"volume":90332},{"date":"2025-04-09","open":4890,"high":5029,"low":4637,"close":4984,"volume":89267},{"date":"2025-04-10","open":5104,"high":5312,"low":4995,"close":5198,"volume":75160},{"date":"2025-04-11","open":5163,"high":5466,"low":5044,"close":5416,"volume":61258},{"date":"2025-04-14","open":5415,"high":5450,"low":5331,"close":5331,"volume":53810},{"date":"2025-04-15","open":5401,"high":5421,"low":5312,"close":5396,"volume":17848},{"date":"2025-04-16","open":5262,"high":5421,"low":5048,"close":5093,"volume":43849},{"date":"2025-04-17","open":5143,"high":5167,"low":5078,"close":5118,"volume":26534},{"date":"2025-04-18","open":5143,"high":5143,"low":5078,"close":5138,"volume":2146},{"date":"2025-04-21","open":5163,"high":5287,"low":5144,"close":5277,"volume":11309},{"date":"2025-04-22","open":5261,"high":5321,"low":5242,"close":5321,"volume":18170},{"date":"2025-04-23","open":5441,"high":5708,"low":5376,"close":5629,"volume":64040},{"date":"2025-04-24","open":5674,"high":5768,"low":5609,"close":5629,"volume":19625},{"date":"2025-04-25","open":6064,"high":6064,"low":5717,"close":5782,"volume":40290},{"date":"2025-04-28","open":5806,"high":5806,"low":5623,"close":5663,"volume":28076},{"date":"2025-04-29","open":5698,"high":5758,"low":5639,"close":5703,"volume":18142},{"date":"2025-04-30","open":5678,"high":5737,"low":5663,"close":5688,"volume":16205},{"date":"2025-05-02","open":5707,"high":5911,"low":5658,"close":5683,"volume":38467},{"date":"2025-05-07","open":5702,"high":5866,"low":5658,"close":5688,"volume":23673},{"date":"2025-05-08","open":5748,"high":5842,"low":5639,"close":5817,"volume":30212},{"date":"2025-05-09","open":5846,"high":5990,"low":5797,"close":5866,"volume":65949},{"date":"2025-05-12","open":5946,"high":6174,"low":5897,"close":6169,"volume":64862},{"date":"2025-05-13","open":6292,"high":6426,"low":6168,"close":6406,"volume":63932},{"date":"2025-05-14","open":6422,"high":6511,"low":6313,"close":6511,"volume":31179},{"date":"2025-05-15","open":6536,"high":6536,"low":6219,"close":6258,"volume":42851},{"date":"2025-05-16","open":6219,"high":6313,"low":5897,"close":6288,"volume":30004},{"date":"2025-05-19","open":6243,"high":6298,"low":6134,"close":6288,"volume":19022},{"date":"2025-05-20","open":6288,"high":6362,"low":6144,"close":6362,"volume":22750},{"date":"2025-05-21","open":6361,"high":6584,"low":6242,"close":6550,"volume":55264},{"date":"2025-05-22","open":6442,"high":6541,"low":6387,"close":6466,"volume":17208},{"date":"2025-05-23","open":6466,"high":6595,"low":6352,"close":6392,"volume":25057},{"date":"2025-05-26","open":6343,"high":6412,"low":5882,"close":5931,"volume":79375},{"date":"2025-05-27","open":5812,"high":5946,"low":5733,"close":5817,"volume":29373},{"date":"2025-05-28","open":5847,"high":5882,"low":5703,"close":5733,"volume":62003},{"date":"2025-05-29","open":5762,"high":5861,"low":5683,"close":5792,"volume":27372},{"date":"2025-05-30","open":5648,"high":5797,"low":5579,"close":5648,"volume":92691},{"date":"2025-06-02","open":5678,"high":5678,"low":5470,"close":5549,"volume":31793},{"date":"2025-06-04","open":5555,"high":5748,"low":5555,"close":5713,"volume":34704},{"date":"2025-06-05","open":5713,"high":5713,"low":5565,"close":5629,"volume":42102},{"date":"2025-06-09","open":5663,"high":5663,"low":5400,"close":5475,"volume":65613},{"date":"2025-06-10","open":5450,"high":5549,"low":5351,"close":5445,"volume":26658},{"date":"2025-06-11","open":5471,"high":5733,"low":5426,"close":5723,"volume":55925},{"date":"2025-06-12","open":5722,"high":5747,"low":5499,"close":5539,"volume":30050},{"date":"2025-06-13","open":5539,"high":5554,"low":5361,"close":5440,"volume":65671},{"date":"2025-06-16","open":5451,"high":5451,"low":5272,"close":5307,"volume":19738},{"date":"2025-06-17","open":5346,"high":5361,"low":5252,"close":5341,"volume":28688},{"date":"2025-06-18","open":5351,"high":5370,"low":5311,"close":5346,"volume":9278},{"date":"2025-06-19","open":5346,"high":5484,"low":5321,"close":5331,"volume":9059},{"date":"2025-06-20","open":5352,"high":5352,"low":5158,"close":5193,"volume":43861},{"date":"2025-06-23","open":5218,"high":5307,"low":5124,"close":5307,"volume":41985},{"date":"2025-06-24","open":5331,"high":5530,"low":5271,"close":5530,"volume":36966},{"date":"2025-06-25","open":5519,"high":5748,"low":5435,"close":5748,"volume":41578},{"date":"2025-06-26","open":5747,"high":5747,"low":5549,"close":5554,"volume":39364},{"date":"2025-06-27","open":5570,"high":5609,"low":5461,"close":5485,"volume":30000},{"date":"2025-06-30","open":5510,"high":5510,"low":5421,"close":5485,"volume":13580},{"date":"2025-07-01","open":5499,"high":5499,"low":5370,"close":5450,"volume":34734},{"date":"2025-07-02","open":5471,"high":5471,"low":5376,"close":5406,"volume":9934},{"date":"2025-07-03","open":5446,"high":5599,"low":5342,"close":5599,"volume":30013},{"date":"2025-07-04","open":5609,"high":5674,"low":5520,"close":5520,"volume":27770},{"date":"2025-07-07","open":5549,"high":5549,"low":5410,"close":5460,"volume":6085},{"date":"2025-07-08","open":5499,"high":5574,"low":5425,"close":5574,"volume":15235},{"date":"2025-07-09","open":5585,"high":5659,"low":5560,"close":5619,"volume":13504},{"date":"2025-07-10","open":5565,"high":5639,"low":5525,"close":5614,"volume":9728},{"date":"2025-07-11","open":5628,"high":5737,"low":5564,"close":5693,"volume":34219},{"date":"2025-07-14","open":5708,"high":5723,"low":5649,"close":5723,"volume":15436},{"date":"2025-07-15","open":5718,"high":5807,"low":5639,"close":5718,"volume":29872},{"date":"2025-07-16","open":5723,"high":5817,"low":5723,"close":5748,"volume":28827},{"date":"2025-07-17","open":5757,"high":6024,"low":5747,"close":6005,"volume":50588},{"date":"2025-07-18","open":6015,"high":6129,"low":5950,"close":6114,"volume":54378},{"date":"2025-07-21","open":6114,"high":6213,"low":6084,"close":6213,"volume":26795},{"date":"2025-07-22","open":6198,"high":6332,"low":6198,"close":6297,"volume":21956},{"date":"2025-07-23","open":6263,"high":6367,"low":6189,"close":6258,"volume":37515},{"date":"2025-07-24","open":6273,"high":6318,"low":6199,"close":6278,"volume":21129},{"date":"2025-07-25","open":6297,"high":6312,"low":6193,"close":6208,"volume":22905},{"date":"2025-07-28","open":6159,"high":6273,"low":6125,"close":6273,"volume":21745},{"date":"2025-07-29","open":6273,"high":6362,"low":6229,"close":6362,"volume":47335},{"date":"2025-07-30","open":6268,"high":6357,"low":5941,"close":6045,"volume":47455},{"date":"2025-07-31","open":6040,"high":6040,"low":5723,"close":5733,"volume":37947},{"date":"2025-08-01","open":5747,"high":5747,"low":5529,"close":5683,"volume":92404},{"date":"2025-08-04","open":5668,"high":5668,"low":5509,"close":5648,"volume":20560},{"date":"2025-08-05","open":5649,"high":5738,"low":5644,"close":5728,"volume":31059},{"date":"2025-08-06","open":5723,"high":5758,"low":5664,"close":5713,"volume":9656},{"date":"2025-08-07","open":5712,"high":5717,"low":5643,"close":5683,"volume":20369},{"date":"2025-08-08","open":5658,"high":5697,"low":5638,"close":5688,"volume":8684},{"date":"2025-08-11","open":5684,"high":5862,"low":5629,"close":5812,"volume":32732},{"date":"2025-08-12","open":5812,"high":5872,"low":5763,"close":5842,"volume":16172},{"date":"2025-08-13","open":5842,"high":5996,"low":5783,"close":5956,"volume":29585},{"date":"2025-08-14","open":5960,"high":6069,"low":5901,"close":5970,"volume":18414},{"date":"2025-08-18","open":5976,"high":6288,"low":5976,"close":6169,"volume":82221},{"date":"2025-08-19","open":6213,"high":6351,"low":6133,"close":6238,"volume":42402},{"date":"2025-08-20","open":6229,"high":6397,"low":6149,"close":6397,"volume":38796},{"date":"2025-08-21","open":6397,"high":6541,"low":6397,"close":6511,"volume":24133},{"date":"2025-08-22","open":6501,"high":6630,"low":6442,"close":6620,"volume":30034},{"date":"2025-08-25","open":6640,"high":6888,"low":6630,"close":6803,"volume":65842},{"date":"2025-08-26","open":6837,"high":6981,"low":6753,"close":6971,"volume":43575},{"date":"2025-08-27","open":6937,"high":7140,"low":6917,"close":6932,"volume":52650},{"date":"2025-08-28","open":6838,"high":6927,"low":6442,"close":6575,"volume":70638},{"date":"2025-08-29","open":6604,"high":7636,"low":6604,"close":7392,"volume":167366},{"date":"2025-09-01","open":7433,"high":7561,"low":7294,"close":7373,"volume":46609},{"date":"2025-09-02","open":7393,"high":7527,"low":7220,"close":7343,"volume":71568},{"date":"2025-09-03","open":7357,"high":7769,"low":7357,"close":7526,"volume":56063},{"date":"2025-09-04","open":7526,"high":7828,"low":7159,"close":7214,"volume":67925},{"date":"2025-09-05","open":7284,"high":7918,"low":7160,"close":7918,"volume":161063},{"date":"2025-09-08","open":7947,"high":8472,"low":7932,"close":8423,"volume":233023},{"date":"2025-09-09","open":8522,"high":8527,"low":8185,"close":8378,"volume":85229},{"date":"2025-09-10","open":8379,"high":8379,"low":7928,"close":8156,"volume":86695},{"date":"2025-09-11","open":8125,"high":8323,"low":7952,"close":8294,"volume":53444},{"date":"2025-09-12","open":8349,"high":8557,"low":8176,"close":8265,"volume":87947},{"date":"2025-09-15","open":8239,"high":9215,"low":8239,"close":8839,"volume":222351},{"date":"2025-09-16","open":8919,"high":8959,"low":8676,"close":8874,"volume":85968},{"date":"2025-09-17","open":8879,"high":9558,"low":8879,"close":9528,"volume":181775},{"date":"2025-09-18","open":9528,"high":9826,"low":8721,"close":9444,"volume":184012},{"date":"2025-09-19","open":9603,"high":9657,"low":9350,"close":9444,"volume":67044},{"date":"2025-09-22","open":9443,"high":9518,"low":9196,"close":9305,"volume":48688},{"date":"2025-09-23","open":9231,"high":9756,"low":9097,"close":9330,"volume":69433},{"date":"2025-09-24","open":9415,"high":9885,"low":9236,"close":9875,"volume":124983},{"date":"2025-09-25","open":9909,"high":10533,"low":9874,"close":10474,"volume":157230},{"date":"2025-09-26","open":10569,"high":10777,"low":10341,"close":10435,"volume":107056},{"date":"2025-09-29","open":10533,"high":10900,"low":10053,"close":10717,"volume":126717},{"date":"2025-09-30","open":10771,"high":11257,"low":10751,"close":11257,"volume":90000},{"date":"2025-10-01","open":11163,"high":11594,"low":11163,"close":11277,"volume":84103},{"date":"2025-10-02","open":11396,"high":11436,"low":11273,"close":11426,"volume":43908},{"date":"2025-10-10","open":11441,"high":11580,"low":10604,"close":10653,"volume":101740},{"date":"2025-10-13","open":10107,"high":10404,"low":9508,"close":10167,"volume":117897},{"date":"2025-10-14","open":10172,"high":10662,"low":9641,"close":9716,"volume":61558},{"date":"2025-10-15","open":9904,"high":9954,"low":9513,"close":9954,"volume":56378},{"date":"2025-10-16","open":10069,"high":10183,"low":9826,"close":9860,"volume":33477},{"date":"2025-10-17","open":9865,"high":10069,"low":9375,"close":9464,"volume":98360},{"date":"2025-10-20","open":9527,"high":9745,"low":9334,"close":9379,"volume":90615},{"date":"2025-10-21","open":9479,"high":9989,"low":9419,"close":9989,"volume":91019},{"date":"2025-10-22","open":10048,"high":10048,"low":9706,"close":9815,"volume":23689},{"date":"2025-10-23","open":9879,"high":9934,"low":9646,"close":9934,"volume":23906},{"date":"2025-10-24","open":10034,"high":10301,"low":9905,"close":10207,"volume":44183},{"date":"2025-10-27","open":10429,"high":10449,"low":10107,"close":10266,"volume":44476},{"date":"2025-10-28","open":10713,"high":10713,"low":10148,"close":10430,"volume":157319},{"date":"2025-10-29","open":10647,"high":11088,"low":9810,"close":11014,"volume":71282},{"date":"2025-10-30","open":10989,"high":11390,"low":10801,"close":10915,"volume":81567},{"date":"2025-10-31","open":10698,"high":11213,"low":10623,"close":10638,"volume":69933},{"date":"2025-11-03","open":10741,"high":10741,"low":10013,"close":10261,"volume":134122,"rsi_14":57.68,"sma_20":10330.7,"sma_60":8506.55,"sma_120":7161.53},{"date":"2025-11-04","open":10350,"high":10390,"low":9830,"close":9830,"volume":34063,"rsi_14":48.34,"sma_20":10259.35,"sma_60":8576.25,"sma_120":7194.98},{"date":"2025-11-05","open":9909,"high":10385,"low":9547,"close":10261,"volume":62657,"rsi_14":54.93,"sma_20":10208.55,"sma_60":8651.82,"sma_120":7231.61},{"date":"2025-11-06","open":10315,"high":10479,"low":9968,"close":10479,"volume":44049,"rsi_14":63.03,"sma_20":10161.25,"sma_60":8731.27,"sma_120":7267.53},{"date":"2025-11-07","open":10335,"high":10870,"low":10335,"close":10801,"volume":70260,"rsi_14":67.19,"sma_20":10168.7,"sma_60":8816.57,"sma_120":7304.16},{"date":"2025-11-10","open":10876,"high":10876,"low":10371,"close":10524,"volume":24272,"rsi_14":57.03,"sma_20":10186.5,"sma_60":8897.15,"sma_120":7337.6},{"date":"2025-11-11","open":10622,"high":10801,"low":10330,"close":10350,"volume":24181,"rsi_14":57.03,"sma_20":10218.2,"sma_60":8972.8,"sma_120":7371.71},{"date":"2025-11-12","open":10350,"high":10494,"low":10107,"close":10246,"volume":59595,"rsi_14":54.12,"sma_20":10232.8,"sma_60":9046.22,"sma_120":7404.7},{"date":"2025-11-13","open":10237,"high":11307,"low":10237,"close":11193,"volume":73028,"rsi_14":61.04,"sma_20":10299.45,"sma_60":9133.5,"sma_120":7445.57},{"date":"2025-11-14","open":11212,"high":11214,"low":10603,"close":10717,"volume":35498,"rsi_14":54.62,"sma_20":10362.15,"sma_60":9212.62,"sma_120":7481.88},{"date":"2025-11-17","open":10742,"high":10742,"low":10257,"close":10445,"volume":27856,"rsi_14":50.15,"sma_20":10415.4,"sma_60":9283.88,"sma_120":7514.32},{"date":"2025-11-18","open":10672,"high":10672,"low":9909,"close":9919,"volume":32264,"rsi_14":38.89,"sma_20":10411.95,"sma_60":9345.23,"sma_120":7543.11},{"date":"2025-11-19","open":9909,"high":10355,"low":9909,"close":10162,"volume":10363,"rsi_14":42.58,"sma_20":10429.3,"sma_60":9408.0,"sma_120":7574.53},{"date":"2025-11-20","open":10167,"high":10266,"low":9850,"close":9850,"volume":10694,"rsi_14":42.29,"sma_20":10425.1,"sma_60":9463.67,"sma_120":7607.2},{"date":"2025-11-21","open":9830,"high":9830,"low":9166,"close":9374,"volume":55468,"rsi_14":41.48,"sma_20":10383.5,"sma_60":9509.58,"sma_120":7636.85},{"date":"2025-11-24","open":9405,"high":9405,"low":8909,"close":9201,"volume":99888,"rsi_14":43.64,"sma_20":10330.2,"sma_60":9549.55,"sma_120":7665.75},{"date":"2025-11-25","open":9200,"high":9498,"low":9200,"close":9275,"volume":11701,"rsi_14":39.27,"sma_20":10272.5,"sma_60":9587.95,"sma_120":7694.77},{"date":"2025-11-26","open":9806,"high":9816,"low":9197,"close":9429,"volume":6625,"rsi_14":38.4,"sma_20":10193.2,"sma_60":9629.57,"sma_120":7726.27},{"date":"2025-11-27","open":9498,"high":9677,"low":9389,"close":9399,"volume":15075,"rsi_14":34.57,"sma_20":10121.7,"sma_60":9678.08,"sma_120":7759.07},{"date":"2025-11-28","open":9513,"high":9523,"low":9246,"close":9523,"volume":6037,"rsi_14":38.9,"sma_20":10070.35,"sma_60":9715.05,"sma_120":7791.56},{"date":"2025-12-01","open":9558,"high":9781,"low":9528,"close":9781,"volume":10096,"rsi_14":44.28,"sma_20":10050.8,"sma_60":9756.68,"sma_120":7826.91},{"date":"2025-12-02","open":9736,"high":9830,"low":9444,"close":9667,"volume":5599,"rsi_14":44.17,"sma_20":10047.05,"sma_60":9796.9,"sma_120":7862.57},{"date":"2025-12-03","open":9810,"high":9810,"low":9374,"close":9384,"volume":6059,"rsi_14":25.73,"sma_20":10007.5,"sma_60":9829.3,"sma_120":7896.12},{"date":"2025-12-04","open":9384,"high":9592,"low":9260,"close":9528,"volume":22443,"rsi_14":32.88,"sma_20":9964.3,"sma_60":9869.32,"sma_120":7928.56},{"date":"2025-12-05","open":9612,"high":9637,"low":9473,"close":9622,"volume":10148,"rsi_14":37.93,"sma_20":9909.75,"sma_60":9899.2,"sma_120":7963.32},{"date":"2025-12-08","open":9701,"high":9924,"low":9568,"close":9919,"volume":10043,"rsi_14":51.62,"sma_20":9884.1,"sma_60":9925.65,"sma_120":8001.4},{"date":"2025-12-09","open":9647,"high":9964,"low":9568,"close":9706,"volume":8848,"rsi_14":43.42,"sma_20":9856.35,"sma_60":9949.27,"sma_120":8038.81},{"date":"2025-12-10","open":9766,"high":9766,"low":9513,"close":9701,"volume":8132,"rsi_14":48.79,"sma_20":9833.55,"sma_60":9976.52,"sma_120":8075.88},{"date":"2025-12-11","open":9810,"high":9949,"low":9701,"close":9726,"volume":10131,"rsi_14":60.87,"sma_20":9764.7,"sma_60":10001.87,"sma_120":8113.12},{"date":"2025-12-12","open":9810,"high":9815,"low":9587,"close":9791,"volume":7229,"rsi_14":67.71,"sma_20":9722.85,"sma_60":10028.8,"sma_120":8151.03},{"date":"2025-12-15","open":9855,"high":9855,"low":9340,"close":9399,"volume":17563,"rsi_14":54.69,"sma_20":9674.9,"sma_60":10039.57,"sma_120":8186.81},{"date":"2025-12-16","open":9513,"high":9513,"low":9082,"close":9216,"volume":17538,"rsi_14":47.18,"sma_20":9643.95,"sma_60":10046.68,"sma_120":8220.09},{"date":"2025-12-17","open":9315,"high":9751,"low":9231,"close":9751,"volume":9385,"rsi_14":56.44,"sma_20":9627.85,"sma_60":10051.9,"sma_120":8256.02},{"date":"2025-12-18","open":9657,"high":9657,"low":9236,"close":9236,"volume":9879,"rsi_14":45.4,"sma_20":9601.35,"sma_60":10049.85,"sma_120":8285.79},{"date":"2025-12-19","open":9315,"high":9513,"low":9300,"close":9419,"volume":7559,"rsi_14":44.07,"sma_20":9607.9,"sma_60":10050.88,"sma_120":8318.72},{"date":"2025-12-22","open":9513,"high":9667,"low":9429,"close":9667,"volume":5930,"rsi_14":50.0,"sma_20":9635.65,"sma_60":10058.38,"sma_120":8354.31},{"date":"2025-12-23","open":9677,"high":10019,"low":9677,"close":9895,"volume":14028,"rsi_14":58.16,"sma_20":9671.15,"sma_60":10069.32,"sma_120":8391.82},{"date":"2025-12-24","open":9265,"high":9890,"low":9265,"close":9513,"volume":13423,"rsi_14":49.78,"sma_20":9679.75,"sma_60":10064.75,"sma_120":8426.4},{"date":"2025-12-26","open":9612,"high":9855,"low":9602,"close":9855,"volume":22252,"rsi_14":53.22,"sma_20":9702.75,"sma_60":10055.93,"sma_120":8464.23},{"date":"2025-12-29","open":10015,"high":10015,"low":9530,"close":9570,"volume":22293,"rsi_14":44.09,"sma_20":9700.75,"sma_60":10041.53,"sma_120":8497.33},{"date":"2025-12-30","open":9700,"high":9850,"low":9390,"close":9850,"volume":8590,"rsi_14":50.73,"sma_20":9699.75,"sma_60":10027.08,"sma_120":8533.42},{"date":"2026-01-02","open":9965,"high":9965,"low":9775,"close":9900,"volume":7978,"rsi_14":51.44,"sma_20":9707.0,"sma_60":10004.47,"sma_120":8570.42},{"date":"2026-01-05","open":9965,"high":10260,"low":9835,"close":10260,"volume":39516,"rsi_14":55.34,"sma_20":9746.5,"sma_60":9987.52,"sma_120":8609.48},{"date":"2026-01-06","open":10200,"high":10595,"low":10200,"close":10580,"volume":13566,"rsi_14":57.92,"sma_20":9794.75,"sma_60":9973.43,"sma_120":8650.83},{"date":"2026-01-07","open":10755,"high":10755,"low":10245,"close":10310,"volume":15648,"rsi_14":59.6,"sma_20":9824.75,"sma_60":9967.73,"sma_120":8689.97},{"date":"2026-01-08","open":10350,"high":10370,"low":10025,"close":10140,"volume":9970,"rsi_14":59.81,"sma_20":9831.25,"sma_60":9967.28,"sma_120":8727.02},{"date":"2026-01-09","open":10230,"high":10575,"low":10100,"close":10440,"volume":13175,"rsi_14":57.43,"sma_20":9863.5,"sma_60":9979.35,"sma_120":8766.34},{"date":"2026-01-12","open":10640,"high":10650,"low":10140,"close":10600,"volume":12763,"rsi_14":67.39,"sma_20":9904.0,"sma_60":9990.12,"sma_120":8807.03},{"date":"2026-01-13","open":10540,"high":10930,"low":10540,"close":10720,"volume":12197,"rsi_14":66.8,"sma_20":9949.25,"sma_60":10004.47,"sma_120":8848.48},{"date":"2026-01-14","open":10740,"high":10870,"low":10250,"close":10355,"volume":10074,"rsi_14":58.04,"sma_20":9973.0,"sma_60":10019.33,"sma_120":8884.73},{"date":"2026-01-15","open":10255,"high":10670,"low":10255,"close":10480,"volume":9566,"rsi_14":56.83,"sma_20":10022.75,"sma_60":10037.68,"sma_120":8921.11},{"date":"2026-01-16","open":10535,"high":10775,"low":10345,"close":10480,"volume":13246,"rsi_14":63.58,"sma_20":10081.75,"sma_60":10045.88,"sma_120":8956.67},{"date":"2026-01-19","open":10720,"high":10720,"low":10395,"close":10530,"volume":40821,"rsi_14":59.93,"sma_20":10116.25,"sma_60":10057.8,"sma_120":8991.94},{"date":"2026-01-20","open":10430,"high":10800,"low":10380,"close":10535,"volume":17465,"rsi_14":68.74,"sma_20":10177.0,"sma_60":10067.82,"sma_120":9027.59},{"date":"2026-01-21","open":10535,"high":10800,"low":10335,"close":10545,"volume":9109,"rsi_14":65.08,"sma_20":10229.0,"sma_60":10073.47,"sma_120":9063.16},{"date":"2026-01-22","open":10695,"high":10695,"low":10170,"close":10395,"volume":12826,"rsi_14":60.29,"sma_20":10261.0,"sma_60":10075.62,"sma_120":9098.05},{"date":"2026-01-23","open":10465,"high":10510,"low":10320,"close":10500,"volume":48507,"rsi_14":55.58,"sma_20":10286.75,"sma_60":10076.8,"sma_120":9133.28},{"date":"2026-01-26","open":10400,"high":10510,"low":9765,"close":9800,"volume":51509,"rsi_14":34.58,"sma_20":10296.75,"sma_60":10056.57,"sma_120":9161.94},{"date":"2026-01-27","open":9805,"high":9995,"low":9480,"close":9790,"volume":18011,"rsi_14":38.55,"sma_20":10289.0,"sma_60":10037.82,"sma_120":9193.16},{"date":"2026-01-28","open":9655,"high":9685,"low":9090,"close":9430,"volume":59394,"rsi_14":35.57,"sma_20":10282.0,"sma_60":10017.7,"sma_120":9223.98},{"date":"2026-01-29","open":9430,"high":9430,"low":9130,"close":9200,"volume":10208,"rsi_14":24.06,"sma_20":10249.5,"sma_60":10000.02,"sma_120":9253.28},{"date":"2026-01-30","open":9355,"high":9355,"low":8860,"close":9200,"volume":22137,"rsi_14":18.61,"sma_20":10214.5,"sma_60":9989.52,"sma_120":9282.88},{"date":"2026-02-02","open":9325,"high":9355,"low":9045,"close":9045,"volume":25888,"rsi_14":13.02,"sma_20":10153.75,"sma_60":9969.25,"sma_120":9310.53},{"date":"2026-02-03","open":9045,"high":9100,"low":8905,"close":9100,"volume":4604,"rsi_14":17.9,"sma_20":10079.75,"sma_60":9946.27,"sma_120":9338.77},{"date":"2026-02-04","open":9280,"high":9460,"low":9105,"close":9460,"volume":15993,"rsi_14":26.71,"sma_20":10037.25,"sma_60":9923.92,"sma_120":9370.24},{"date":"2026-02-05","open":9555,"high":9575,"low":9230,"close":9395,"volume":13341,"rsi_14":25.94,"sma_20":10000.0,"sma_60":9905.12,"sma_120":9401.13},{"date":"2026-02-06","open":9365,"high":9865,"low":8985,"close":9865,"volume":28922,"rsi_14":37.57,"sma_20":9971.25,"sma_60":9897.03,"sma_120":9434.92},{"date":"2026-02-09","open":9865,"high":9880,"low":9670,"close":9710,"volume":6756,"rsi_14":35.4,"sma_20":9926.75,"sma_60":9888.1,"sma_120":9467.16},{"date":"2026-02-10","open":9885,"high":9950,"low":9665,"close":9760,"volume":12948,"rsi_14":36.3,"sma_20":9878.75,"sma_60":9864.23,"sma_120":9498.87},{"date":"2026-02-11","open":9760,"high":9975,"low":9745,"close":9950,"volume":11386,"rsi_14":42.34,"sma_20":9858.5,"sma_60":9851.45,"sma_120":9532.03},{"date":"2026-02-12","open":10055,"high":10055,"low":9750,"close":9795,"volume":8780,"rsi_14":38.07,"sma_20":9824.25,"sma_60":9840.63,"sma_120":9562.26},{"date":"2026-02-13","open":9930,"high":9930,"low":9620,"close":9630,"volume":24588,"rsi_14":46.49,"sma_20":9781.75,"sma_60":9835.82,"sma_120":9590.52},{"date":"2026-02-19","open":9865,"high":9865,"low":9640,"close":9640,"volume":7044,"rsi_14":46.9,"sma_20":9737.25,"sma_60":9827.12,"sma_120":9617.56},{"date":"2026-02-20","open":9830,"high":9830,"low":9610,"close":9650,"volume":23769,"rsi_14":55.31,"sma_20":9693.0,"sma_60":9823.78,"sma_120":9643.73},{"date":"2026-02-23","open":9650,"high":9690,"low":9485,"close":9670,"volume":8803,"rsi_14":62.63,"sma_20":9649.25,"sma_60":9828.72,"sma_120":9669.15},{"date":"2026-02-24","open":9670,"high":10060,"low":9665,"close":9710,"volume":6492,"rsi_14":63.42,"sma_20":9615.0,"sma_60":9837.22,"sma_120":9693.38},{"date":"2026-02-25","open":9890,"high":9940,"low":9720,"close":9800,"volume":11603,"rsi_14":70.57,"sma_20":9580.0,"sma_60":9845.97,"sma_120":9716.96},{"date":"2026-02-26","open":10000,"high":10000,"low":9300,"close":9300,"volume":19050,"rsi_14":54.39,"sma_20":9555.0,"sma_60":9843.83,"sma_120":9736.7},{"date":"2026-02-27","open":9220,"high":9505,"low":9220,"close":9380,"volume":23079,"rsi_14":48.0,"sma_20":9534.5,"sma_60":9842.08,"sma_120":9760.08},{"date":"2026-03-03","open":9370,"high":9820,"low":9265,"close":9380,"volume":33976,"rsi_14":49.61,"sma_20":9532.0,"sma_60":9838.25,"sma_120":9776.65},{"date":"2026-03-04","open":9380,"high":9405,"low":9010,"close":9185,"volume":88041,"rsi_14":29.52,"sma_20":9531.25,"sma_60":9826.83,"sma_120":9791.76},{"date":"2026-03-05","open":9180,"high":9440,"low":9180,"close":9285,"volume":12889,"rsi_14":36.76,"sma_20":9535.5,"sma_60":9819.0,"sma_120":9807.95},{"date":"2026-03-06","open":9315,"high":9605,"low":9290,"close":9405,"volume":7464,"rsi_14":39.4,"sma_20":9553.5,"sma_60":9817.92,"sma_120":9823.61},{"date":"2026-03-09","open":9565,"high":9855,"low":9130,"close":9855,"volume":89298,"rsi_14":47.55,"sma_20":9591.25,"sma_60":9821.92,"sma_120":9845.62},{"date":"2026-03-10","open":9650,"high":10115,"low":9650,"close":9975,"volume":22637,"rsi_14":54.74,"sma_20":9617.0,"sma_60":9826.33,"sma_120":9862.77},{"date":"2026-03-11","open":10000,"high":10800,"low":9955,"close":10595,"volume":53938,"rsi_14":70.49,"sma_20":9677.0,"sma_60":9836.08,"sma_120":9880.87},{"date":"2026-03-12","open":10360,"high":10820,"low":10360,"close":10700,"volume":38730,"rsi_14":71.63,"sma_20":9718.75,"sma_60":9851.17,"sma_120":9900.22},{"date":"2026-03-13","open":11140,"high":11150,"low":10670,"close":10950,"volume":68167,"rsi_14":74.16,"sma_20":9780.75,"sma_60":9870.5,"sma_120":9923.51},{"date":"2026-03-16","open":11000,"high":11315,"low":10925,"close":11265,"volume":46819,"rsi_14":76.72,"sma_20":9856.0,"sma_60":9894.67,"sma_120":9948.27},{"date":"2026-03-17","open":11500,"high":11630,"low":10980,"close":11155,"volume":19591,"rsi_14":73.65,"sma_20":9916.25,"sma_60":9915.92,"sma_120":9972.36},{"date":"2026-03-18","open":11160,"high":11160,"low":10335,"close":10590,"volume":19102,"rsi_14":61.19,"sma_20":9956.0,"sma_60":9934.33,"sma_120":9986.95},{"date":"2026-03-19","open":10305,"high":10910,"low":10305,"close":10610,"volume":8478,"rsi_14":71.48,"sma_20":10005.0,"sma_60":9956.17,"sma_120":10001.42},{"date":"2026-03-20","open":10685,"high":11245,"low":10300,"close":10865,"volume":12626,"rsi_14":73.02,"sma_20":10066.25,"sma_60":9973.25,"sma_120":10012.58},{"date":"2026-03-23","open":11095,"high":11300,"low":10465,"close":10890,"volume":38376,"rsi_14":73.23,"sma_20":10128.25,"sma_60":9999.42,"sma_120":10024.63},{"date":"2026-03-24","open":11330,"high":11330,"low":10135,"close":10445,"volume":23617,"rsi_14":68.0,"sma_20":10167.0,"sma_60":10015.08,"sma_120":10032.98},{"date":"2026-03-25","open":10920,"high":10920,"low":10270,"close":10675,"volume":28856,"rsi_14":69.15,"sma_20":10215.25,"sma_60":10030.42,"sma_120":10044.4},{"date":"2026-03-26","open":10800,"high":11200,"low":10700,"close":10905,"volume":17664,"rsi_14":70.05,"sma_20":10270.5,"sma_60":10045.75,"sma_120":10057.53},{"date":"2026-03-27","open":10845,"high":11440,"low":10575,"close":11375,"volume":35179,"rsi_14":70.21,"sma_20":10374.25,"sma_60":10075.33,"sma_120":10070.04},{"date":"2026-03-30","open":11430,"high":11560,"low":11070,"close":11430,"volume":15520,"rsi_14":69.69,"sma_20":10476.75,"sma_60":10100.08,"sma_120":10078.01},{"date":"2026-03-31","open":11485,"high":11665,"low":11240,"close":11240,"volume":23199,"rsi_14":59.88,"sma_20":10569.75,"sma_60":10127.92,"sma_120":10084.73},{"date":"2026-04-01","open":11500,"high":11500,"low":10665,"close":10830,"volume":13818,"rsi_14":51.82,"sma_20":10652.0,"sma_60":10144.25,"sma_120":10085.67},{"date":"2026-04-02","open":10977,"high":11250,"low":10550,"close":10835,"volume":21455,"rsi_14":48.27,"sma_20":10729.5,"sma_60":10159.83,"sma_120":10082.15},{"date":"2026-04-03","open":11050,"high":11050,"low":10160,"close":10330,"volume":13482,"rsi_14":36.7,"sma_20":10775.75,"sma_60":10161.0,"sma_120":10074.26},{"date":"2026-04-06","open":10415,"high":10415,"low":10100,"close":10100,"volume":3820,"rsi_14":35.49,"sma_20":10788.0,"sma_60":10153.0,"sma_120":10063.22},{"date":"2026-04-07","open":10100,"high":10425,"low":10055,"close":10055,"volume":3453,"rsi_14":41.41,"sma_20":10792.0,"sma_60":10148.75,"sma_120":10058.24},{"date":"2026-04-08","open":10300,"high":10460,"low":10170,"close":10460,"volume":2577,"rsi_14":47.86,"sma_20":10785.25,"sma_60":10154.08,"sma_120":10060.68},{"date":"2026-04-09","open":10460,"high":10775,"low":10350,"close":10350,"volume":1588,"rsi_14":42.32,"sma_20":10767.75,"sma_60":10152.58,"sma_120":10065.97},{"date":"2026-04-10","open":10560,"high":11265,"low":10245,"close":11260,"volume":22415,"rsi_14":54.36,"sma_20":10783.25,"sma_60":10163.58,"sma_120":10076.85},{"date":"2026-04-13","open":10735,"high":11800,"low":10660,"close":11705,"volume":92790,"rsi_14":64.86,"sma_20":10805.25,"sma_60":10180.0,"sma_120":10092.23},{"date":"2026-04-14","open":11740,"high":12000,"low":11620,"close":11690,"volume":5611,"rsi_14":62.61,"sma_20":10832.0,"sma_60":10202.25,"sma_120":10110.79},{"date":"2026-04-15","open":11690,"high":11925,"low":11585,"close":11615,"volume":18864,"rsi_14":59.17,"sma_20":10883.25,"sma_60":10221.17,"sma_120":10129.42},{"date":"2026-04-16","open":11365,"high":12350,"low":11365,"close":12200,"volume":12914,"rsi_14":60.35,"sma_20":10962.75,"sma_60":10249.83,"sma_120":10147.86},{"date":"2026-04-17","open":12400,"high":12400,"low":12020,"close":12040,"volume":6275,"rsi_14":57.46,"sma_20":11021.5,"sma_60":10275.0,"sma_120":10166.4},{"date":"2026-04-20","open":12055,"high":12245,"low":11735,"close":11965,"volume":3882,"rsi_14":59.12,"sma_20":11075.25,"sma_60":10298.83,"sma_120":10183.33},{"date":"2026-04-21","open":11965,"high":12135,"low":11660,"close":12095,"volume":6507,"rsi_14":67.12,"sma_20":11157.75,"sma_60":10324.67,"sma_120":10199.07},{"date":"2026-04-22","open":11920,"high":12290,"low":11920,"close":11970,"volume":8462,"rsi_14":64.88,"sma_20":11222.5,"sma_60":10350.92,"sma_120":10213.27},{"date":"2026-04-23","open":12340,"high":12340,"low":11575,"close":11845,"volume":11854,"rsi_14":72.05,"sma_20":11269.5,"sma_60":10373.33,"sma_120":10225.07},{"date":"2026-04-24","open":11845,"high":12210,"low":11705,"close":12210,"volume":5486,"rsi_14":79.55,"sma_20":11311.25,"sma_60":10413.5,"sma_120":10235.03},{"date":"2026-04-27","open":12500,"high":12500,"low":12005,"close":12155,"volume":4356,"rsi_14":79.33,"sma_20":11347.5,"sma_60":10452.92,"sma_120":10245.37},{"date":"2026-04-28","open":12155,"high":12450,"low":11700,"close":11700,"volume":8839,"rsi_14":67.08,"sma_20":11370.5,"sma_60":10490.75,"sma_120":10254.23},{"date":"2026-04-29","open":11770,"high":12675,"low":11550,"close":12675,"volume":31247,"rsi_14":75.86,"sma_20":11462.75,"sma_60":10548.67,"sma_120":10274.34},{"date":"2026-04-30","open":12710,"high":12945,"low":12525,"close":12525,"volume":10271,"rsi_14":66.93,"sma_20":11547.25,"sma_60":10604.08,"sma_120":10296.8},{"date":"2026-05-04","open":12950,"high":12950,"low":12370,"close":12370,"volume":6469,"rsi_14":59.65,"sma_20":11649.25,"sma_60":10659.5,"sma_120":10314.38},{"date":"2026-05-06","open":12765,"high":12765,"low":12015,"close":12630,"volume":11532,"rsi_14":62.74,"sma_20":11775.75,"sma_60":10718.33,"sma_120":10332.3},{"date":"2026-05-07","open":12700,"high":12700,"low":12285,"close":12500,"volume":6991,"rsi_14":61.82,"sma_20":11898.0,"sma_60":10769.0,"sma_120":10346.46},{"date":"2026-05-08","open":12940,"high":12940,"low":12490,"close":12490,"volume":8576,"rsi_14":54.57,"sma_20":11999.5,"sma_60":10820.58,"sma_120":10362.85},{"date":"2026-05-11","open":12545,"high":12700,"low":12315,"close":12700,"volume":6452,"rsi_14":60.25,"sma_20":12117.0,"sma_60":10867.83,"sma_120":10382.43},{"date":"2026-05-12","open":12700,"high":12985,"low":12190,"close":12375,"volume":18125,"rsi_14":55.91,"sma_20":12172.75,"sma_60":10912.25,"sma_120":10400.17},{"date":"2026-05-13","open":12375,"high":12630,"low":12235,"close":12440,"volume":7803,"rsi_14":55.07,"sma_20":12209.5,"sma_60":10956.92,"sma_120":10410.58},{"date":"2026-05-14","open":12635,"high":12840,"low":12125,"close":12300,"volume":4167,"rsi_14":54.82,"sma_20":12240.0,"sma_60":10996.08,"sma_120":10423.77},{"date":"2026-05-15","open":12850,"high":12850,"low":11820,"close":12005,"volume":32581,"rsi_14":52.23,"sma_20":12259.5,"sma_60":11032.92,"sma_120":10436.77},{"date":"2026-05-18","open":11900,"high":12000,"low":11500,"close":11555,"volume":4594,"rsi_14":41.09,"sma_20":12227.25,"sma_60":11065.0,"sma_120":10450.41},{"date":"2026-05-19","open":11980,"high":11980,"low":11240,"close":11750,"volume":15305,"rsi_14":44.69,"sma_20":12212.75,"sma_60":11100.17,"sma_120":10463.64},{"date":"2026-05-20","open":11750,"high":11875,"low":11295,"close":11580,"volume":22397,"rsi_14":48.3,"sma_20":12193.5,"sma_60":11132.33,"sma_120":10478.06},{"date":"2026-05-21","open":12055,"high":12055,"low":11400,"close":11720,"volume":8023,"rsi_14":32.28,"sma_20":12174.75,"sma_60":11166.5,"sma_120":10497.61},{"date":"2026-05-22","open":11840,"high":11840,"low":11360,"close":11780,"volume":11710,"rsi_14":35.7,"sma_20":12165.25,"sma_60":11201.0,"sma_120":10519.11},{"date":"2026-05-26","open":11780,"high":11930,"low":11450,"close":11565,"volume":3432,"rsi_14":34.9,"sma_20":12151.25,"sma_60":11230.42,"sma_120":10538.19},{"date":"2026-05-27","open":11565,"high":11970,"low":11320,"close":11465,"volume":5119,"rsi_14":26.75,"sma_20":12114.0,"sma_60":11266.5,"sma_120":10555.17},{"date":"2026-05-28","open":11650,"high":11650,"low":10980,"close":11285,"volume":45023,"rsi_14":26.22,"sma_20":12070.5,"sma_60":11298.25,"sma_120":10570.17},{"date":"2026-05-29","open":11080,"high":11495,"low":11030,"close":11125,"volume":6592,"rsi_14":24.77,"sma_20":12041.75,"sma_60":11327.33,"sma_120":10582.79},{"date":"2026-06-01","open":11570,"high":11595,"low":10990,"close":10990,"volume":7291,"rsi_14":17.49,"sma_20":11957.5,"sma_60":11357.42,"sma_120":10592.12},{"date":"2026-06-02","open":11240,"high":11460,"low":10610,"close":11450,"volume":15829,"rsi_14":33.27,"sma_20":11903.75,"sma_60":11393.5,"sma_120":10606.25},{"date":"2026-06-04","open":11245,"high":11245,"low":10655,"close":10655,"volume":3082,"rsi_14":24.46,"sma_20":11818.0,"sma_60":11414.33,"sma_120":10616.12},{"date":"2026-06-05","open":10985,"high":11050,"low":10555,"close":10690,"volume":64437,"rsi_14":26.25,"sma_20":11721.0,"sma_60":11428.25,"sma_120":10625.08},{"date":"2026-06-08","open":10680,"high":10680,"low":10015,"close":10170,"volume":24075,"rsi_14":24.62,"sma_20":11604.5,"sma_60":11431.5,"sma_120":10628.92},{"date":"2026-06-09","open":10040,"high":10095,"low":9720,"close":10095,"volume":4952,"rsi_14":27.47,"sma_20":11484.75,"sma_60":11423.17,"sma_120":10629.62},{"date":"2026-06-10","open":10090,"high":10470,"low":9620,"close":9720,"volume":12367,"rsi_14":20.32,"sma_20":11335.75,"sma_60":11406.83,"sma_120":10629.0},{"date":"2026-06-11","open":9910,"high":9910,"low":9600,"close":9805,"volume":3305,"rsi_14":23.39,"sma_20":11207.25,"sma_60":11387.75,"sma_120":10629.12},{"date":"2026-06-12","open":9805,"high":10190,"low":9805,"close":10070,"volume":6974,"rsi_14":26.16,"sma_20":11088.75,"sma_60":11367.83,"sma_120":10631.25},{"date":"2026-06-15","open":10310,"high":10325,"low":9755,"close":10030,"volume":2291,"rsi_14":24.56,"sma_20":10975.25,"sma_60":11349.08,"sma_120":10632.5},{"date":"2026-06-16","open":10280,"high":10500,"low":10080,"close":10480,"volume":6803,"rsi_14":35.24,"sma_20":10899.0,"sma_60":11347.25,"sma_120":10640.79},{"date":"2026-06-17","open":10185,"high":10375,"low":10050,"close":10065,"volume":11274,"rsi_14":32.46,"sma_20":10824.5,"sma_60":11338.17,"sma_120":10647.17},{"date":"2026-06-18","open":10185,"high":10475,"low":9980,"close":10185,"volume":2105,"rsi_14":36.01,"sma_20":10746.25,"sma_60":11326.83,"sma_120":10650.04},{"date":"2026-06-19","open":10185,"high":10550,"low":10000,"close":10000,"volume":5034,"rsi_14":35.78,"sma_20":10667.25,"sma_60":11312.0,"sma_120":10655.71},{"date":"2026-06-22","open":10200,"high":10620,"low":9930,"close":10620,"volume":8904,"rsi_14":45.83,"sma_20":10612.25,"sma_60":11314.92,"sma_120":10665.0},{"date":"2026-06-23","open":10500,"high":10780,"low":9810,"close":9810,"volume":14805,"rsi_14":32.88,"sma_20":10513.75,"sma_60":11300.5,"sma_120":10665.46},{"date":"2026-06-24","open":9810,"high":10130,"low":9650,"close":10095,"volume":1709,"rsi_14":43.46,"sma_20":10440.25,"sma_60":11287.0,"sma_120":10666.38},{"date":"2026-06-25","open":10745,"high":10775,"low":9805,"close":9840,"volume":3536,"rsi_14":40.56,"sma_20":10359.0,"sma_60":11261.42,"sma_120":10668.38},{"date":"2026-06-26","open":10265,"high":10265,"low":8730,"close":8730,"volume":13769,"rsi_14":35.85,"sma_20":10231.25,"sma_60":11216.42,"sma_120":10658.25},{"date":"2026-06-29","open":9060,"high":9160,"low":8615,"close":9160,"volume":5727,"rsi_14":41.41,"sma_20":10133.0,"sma_60":11181.75,"sma_120":10654.83},{"date":"2026-06-30","open":9395,"high":9485,"low":9060,"close":9480,"volume":2960,"rsi_14":47.77,"sma_20":10057.5,"sma_60":11159.25,"sma_120":10651.75},{"date":"2026-07-01","open":9480,"high":9835,"low":9140,"close":9480,"volume":2728,"rsi_14":46.94,"sma_20":9959.0,"sma_60":11136.67,"sma_120":10648.25},{"date":"2026-07-02","open":9715,"high":9995,"low":9255,"close":9625,"volume":7519,"rsi_14":45.71,"sma_20":9907.5,"sma_60":11124.92,"sma_120":10642.96},{"date":"2026-07-03","open":9690,"high":9970,"low":9430,"close":9830,"volume":4014,"rsi_14":48.13,"sma_20":9864.5,"sma_60":11120.42,"sma_120":10636.71},{"date":"2026-07-06","open":9550,"high":10125,"low":9455,"close":9455,"volume":52970,"rsi_14":40.28,"sma_20":9828.75,"sma_60":11110.42,"sma_120":10629.58},{"date":"2026-07-07","open":9555,"high":9555,"low":9050,"close":9180,"volume":5716,"rsi_14":41.38,"sma_20":9783.0,"sma_60":11089.08,"sma_120":10621.58},{"date":"2026-07-08","open":9300,"high":9300,"low":8315,"close":8315,"volume":9861,"rsi_14":34.1,"sma_20":9712.75,"sma_60":11055.17,"sma_120":10603.88},{"date":"2026-07-09","open":8880,"high":8880,"low":7810,"close":8160,"volume":26524,"rsi_14":34.27,"sma_20":9630.5,"sma_60":11003.5,"sma_120":10583.54},{"date":"2026-07-10","open":8355,"high":8460,"low":8035,"close":8040,"volume":1286,"rsi_14":25.89,"sma_20":9529.0,"sma_60":10942.42,"sma_120":10561.21},{"date":"2026-07-13","open":8095,"high":8105,"low":7480,"close":7515,"volume":7667,"rsi_14":27.34,"sma_20":9403.25,"sma_60":10872.83,"sma_120":10537.54},{"date":"2026-07-14","open":7515,"high":7530,"low":7120,"close":7530,"volume":5006,"rsi_14":23.25,"sma_20":9255.75,"sma_60":10804.75,"sma_120":10512.96},{"date":"2026-07-15","open":7530,"high":7945,"low":7530,"close":7745,"volume":4924,"rsi_14":27.97,"sma_20":9139.75,"sma_60":10730.5,"sma_120":10490.17},{"date":"2026-07-16","open":7740,"high":7815,"low":7550,"close":7630,"volume":3898,"rsi_14":35.37,"sma_20":9012.0,"sma_60":10657.0,"sma_120":10466.0},{"date":"2026-07-20","open":7450,"high":7450,"low":6970,"close":6995,"volume":5118,"rsi_14":22.7,"sma_20":8861.75,"sma_60":10574.17,"sma_120":10436.5},{"date":"2026-07-21","open":7120,"high":7540,"low":7120,"close":7455,"volume":5467,"rsi_14":25.33,"sma_20":8703.5,"sma_60":10496.83,"sma_120":10410.75},{"date":"2026-07-22","open":7455,"high":7570,"low":7125,"close":7190,"volume":8165,"rsi_14":23.8,"sma_20":8572.5,"sma_60":10417.17,"sma_120":10384.04},{"date":"2026-07-23","open":7075,"high":7540,"low":7050,"close":7540,"volume":28147,"rsi_14":27.21,"sma_20":8444.75,"sma_60":10345.42,"sma_120":10359.38},{"date":"2026-07-24","open":7540,"high":7595,"low":7210,"close":7230,"volume":2059,"rsi_14":22.22,"sma_20":8314.25,"sma_60":10262.42,"sma_120":10337.96},{"date":"2026-07-27","open":7110,"high":7485,"low":7110,"close":7410,"volume":2152,"rsi_14":27.2,"sma_20":8248.25,"sma_60":10183.33,"sma_120":10318.12},{"date":"2026-07-28","open":7490,"high":7560,"low":7260,"close":7260,"volume":12317,"rsi_14":27.98,"sma_20":8153.25,"sma_60":10109.33,"sma_120":10300.04},{"date":"2026-07-29","open":7230,"high":7530,"low":7135,"close":7415,"volume":17858,"rsi_14":37.67,"sma_20":8050.0,"sma_60":10021.67,"sma_120":10285.17},{"date":"2026-07-30","open":7220,"high":7600,"low":7220,"close":7450,"volume":33518,"rsi_14":39.94,"sma_20":7948.5,"sma_60":9937.08,"sma_120":10270.58},{"date":"2026-07-31","open":7590,"high":7600,"low":7320,"close":7430,"volume":4465,"rsi_14":41.11,"sma_20":7838.75,"sma_60":9854.75,"sma_120":10257.12},{"date":"2026-08-03","open":7465,"high":7465,"low":7325,"close":7345,"volume":2145,"rsi_14":47.16,"sma_20":7714.5,"sma_60":9766.67,"sma_120":10242.5},{"date":"2026-08-04","open":7415,"high":7430,"low":7250,"close":7360,"volume":1060,"rsi_14":47.16,"sma_20":7609.75,"sma_60":9681.0,"sma_120":10225.0},{"date":"2026-08-05","open":7330,"high":7560,"low":7305,"close":7495,"volume":670,"rsi_14":45.7,"sma_20":7525.5,"sma_60":9597.75,"sma_120":10209.17},{"date":"2026-08-06","open":7535,"high":7535,"low":6995,"close":7120,"volume":8125,"rsi_14":41.96,"sma_20":7465.75,"sma_60":9504.75,"sma_120":10186.29},{"date":"2026-08-07","open":7140,"high":7225,"low":7035,"close":7185,"volume":1660,"rsi_14":53.65,"sma_20":7417.0,"sma_60":9418.25,"sma_120":10165.25},{"date":"2026-08-10","open":7185,"high":7360,"low":7155,"close":7360,"volume":6198,"rsi_14":47.95,"sma_20":7383.0,"sma_60":9333.58,"sma_120":10145.25},{"date":"2026-08-11","open":7360,"high":7367,"low":7290,"close":7295,"volume":2102,"rsi_14":52.48,"sma_20":7372.0,"sma_60":9250.17,"sma_120":10123.12},{"date":"2026-08-12","open":7300,"high":7355,"low":7210,"close":7305,"volume":4692,"rsi_14":43.38,"sma_20":7360.75,"sma_60":9171.83,"sma_120":10102.38},{"date":"2026-08-13","open":7360,"high":7360,"low":7250,"close":7260,"volume":1829,"rsi_14":50.99,"sma_20":7336.5,"sma_60":9100.25,"sma_120":10082.62},{"date":"2026-08-14","open":7260,"high":7350,"low":7150,"close":7170,"volume":3163,"rsi_14":41.55,"sma_20":7313.5,"sma_60":9023.92,"sma_120":10062.04},{"date":"2026-08-18","open":7330,"high":7365,"low":7130,"close":7215,"volume":7527,"rsi_14":48.29,"sma_20":7324.5,"sma_60":8951.17,"sma_120":10041.75},{"date":"2026-08-19","open":7265,"high":7265,"low":6750,"close":6765,"volume":6975,"rsi_14":29.81,"sma_20":7290.0,"sma_60":8868.58,"sma_120":10017.54},{"date":"2026-08-20","open":6660,"high":6800,"low":6615,"close":6685,"volume":17765,"rsi_14":26.89,"sma_20":7264.75,"sma_60":8783.67,"sma_120":9992.33},{"date":"2026-08-21","open":6685,"high":6835,"low":6540,"close":6720,"volume":3666,"rsi_14":28.74,"sma_20":7223.75,"sma_60":8702.92,"sma_120":9966.67},{"date":"2026-08-24","open":6650,"high":6840,"low":6570,"close":6595,"volume":34561,"rsi_14":28.07,"sma_20":7192.0,"sma_60":8621.75,"sma_120":9944.12},{"date":"2026-08-25","open":6595,"high":6680,"low":6430,"close":6580,"volume":5515,"rsi_14":27.19,"sma_20":7150.5,"sma_60":8543.33,"sma_120":9920.79},{"date":"2026-08-26","open":6535,"high":6775,"low":6530,"close":6625,"volume":4233,"rsi_14":23.15,"sma_20":7118.75,"sma_60":8468.33,"sma_120":9897.83},{"date":"2026-08-27","open":6625,"high":6640,"low":6420,"close":6545,"volume":24042,"rsi_14":28.3,"sma_20":7075.25,"sma_60":8394.25,"sma_120":9875.83},{"date":"2026-08-28","open":6585,"high":6595,"low":6415,"close":6440,"volume":748,"rsi_14":22.71,"sma_20":7024.75,"sma_60":8310.75,"sma_120":9852.12},{"date":"2026-08-31","open":6425,"high":6440,"low":6090,"close":6220,"volume":7688,"rsi_14":9.57,"sma_20":6964.25,"sma_60":8236.83,"sma_120":9825.58},{"date":"2026-09-01","open":6220,"high":6220,"low":6145,"close":6150,"volume":1945,"rsi_14":9.54,"sma_20":6904.5,"sma_60":8161.17,"sma_120":9794.71},{"date":"2026-09-02","open":6135,"high":6135,"low":5750,"close":5800,"volume":12579,"rsi_14":7.12,"sma_20":6826.5,"sma_60":8088.33,"sma_120":9759.92},{"date":"2026-09-03","open":5800,"high":5945,"low":5675,"close":5745,"volume":7932,"rsi_14":7.08,"sma_20":6739.0,"sma_60":8015.83,"sma_120":9719.5},{"date":"2026-09-04","open":5745,"high":5880,"low":5655,"close":5655,"volume":13874,"rsi_14":7.08,"sma_20":6665.75,"sma_60":7948.08,"sma_120":9677.46},{"date":"2026-09-07","open":5625,"high":5625,"low":5500,"close":5555,"volume":11526,"rsi_14":4.4,"sma_20":6584.25,"sma_60":7877.25,"sma_120":9632.5},{"date":"2026-09-08","open":5540,"high":5540,"low":5340,"close":5430,"volume":6604,"rsi_14":5.35,"sma_20":6487.75,"sma_60":7799.92,"sma_120":9583.88},{"date":"2026-09-09","open":5390,"high":5405,"low":5200,"close":5320,"volume":9085,"rsi_14":5.25,"sma_20":6389.0,"sma_60":7721.42,"sma_120":9535.25},{"date":"2026-09-10","open":5320,"high":5345,"low":5165,"close":5190,"volume":5205,"rsi_14":2.78,"sma_20":6283.25,"sma_60":7633.25,"sma_120":9490.25},{"date":"2026-09-11","open":5190,"high":5230,"low":4990,"close":5115,"volume":6209,"rsi_14":2.87,"sma_20":6176.0,"sma_60":7550.75,"sma_120":9444.46},{"date":"2026-09-14","open":5095,"high":5255,"low":5050,"close":5230,"volume":3893,"rsi_14":9.58,"sma_20":6079.0,"sma_60":7468.17,"sma_120":9397.5},{"date":"2026-09-15","open":5230,"high":5245,"low":5075,"close":5075,"volume":1584,"rsi_14":6.46,"sma_20":5972.0,"sma_60":7386.08,"sma_120":9349.04},{"date":"2026-09-16","open":5075,"high":5135,"low":4895,"close":5060,"volume":8548,"rsi_14":6.71,"sma_20":5886.75,"sma_60":7293.42,"sma_120":9304.17},{"date":"2026-09-17","open":5145,"high":5200,"low":5110,"close":5195,"volume":3614,"rsi_14":14.33,"sma_20":5812.25,"sma_60":7216.5,"sma_120":9258.5},{"date":"2026-09-18","open":5205,"high":5355,"low":5205,"close":5335,"volume":16533,"rsi_14":23.42,"sma_20":5743.0,"sma_60":7137.17,"sma_120":9212.08},{"date":"2026-09-21","open":5310,"high":5375,"low":5305,"close":5330,"volume":21611,"rsi_14":24.38,"sma_20":5679.75,"sma_60":7062.0,"sma_120":9161.71},{"date":"2026-09-22","open":5280,"high":5330,"low":5165,"close":5330,"volume":16499,"rsi_14":31.2,"sma_20":5617.25,"sma_60":7005.33,"sma_120":9110.88},{"date":"2026-09-23","open":5245,"high":5245,"low":5070,"close":5120,"volume":36914,"rsi_14":27.76,"sma_20":5542.0,"sma_60":6938.0,"sma_120":9059.88},{"date":"2026-09-28","open":4895,"high":4915,"low":4760,"close":4825,"volume":30762,"rsi_14":24.22,"sma_20":5456.0,"sma_60":6860.42,"sma_120":9009.83},{"date":"2026-09-29","open":4800,"high":4820,"low":4725,"close":4815,"volume":29413,"rsi_14":25.66,"sma_20":5374.75,"sma_60":6782.67,"sma_120":8959.67},{"date":"2026-09-30","open":4765,"high":4895,"low":4745,"close":4860,"volume":2563,"rsi_14":30.21,"sma_20":5306.75,"sma_60":6703.25,"sma_120":8914.08},{"date":"2026-10-01","open":4890,"high":4895,"low":4865,"close":4885,"volume":9528,"rsi_14":33.95,"sma_20":5243.5,"sma_60":6620.83,"sma_120":8870.62},{"date":"2026-10-02","open":4910,"high":4915,"low":4790,"close":4805,"volume":12608,"rsi_14":35.25,"sma_20":5193.75,"sma_60":6543.33,"sma_120":8826.88},{"date":"2026-10-06","open":4750,"high":4765,"low":4730,"close":4750,"volume":10807,"rsi_14":35.8,"sma_20":5144.0,"sma_60":6469.5,"sma_120":8779.29},{"date":"2026-10-07","open":4700,"high":4745,"low":4695,"close":4730,"volume":4073,"rsi_14":28.99,"sma_20":5097.75,"sma_60":6409.75,"sma_120":8732.46},{"date":"2026-10-08","open":4725,"high":4765,"low":4605,"close":4605,"volume":39898,"rsi_14":29.74,"sma_20":5050.25,"sma_60":6350.5,"sma_120":8677.0},{"date":"2026-10-12","open":4605,"high":4950,"low":4605,"close":4730,"volume":16794,"rsi_14":37.01,"sma_20":5015.25,"sma_60":6295.33,"sma_120":8618.88},{"date":"2026-10-13","open":4740,"high":4755,"low":4400,"close":4540,"volume":24928,"rsi_14":25.28,"sma_20":4976.25,"sma_60":6245.75,"sma_120":8559.29},{"date":"2026-10-14","open":4540,"high":4560,"low":4330,"close":4330,"volume":24422,"rsi_14":13.98,"sma_20":4933.25,"sma_60":6192.42,"sma_120":8498.58},{"date":"2026-10-15","open":4325,"high":4330,"low":4105,"close":4195,"volume":27344,"rsi_14":12.79,"sma_20":4887.25,"sma_60":6133.25,"sma_120":8431.88},{"date":"2026-10-16","open":4315,"high":4350,"low":4145,"close":4145,"volume":15563,"rsi_14":12.38,"sma_20":4833.0,"sma_60":6075.17,"sma_120":8366.08},{"date":"2026-10-19","open":4200,"high":4235,"low":4090,"close":4165,"volume":4653,"rsi_14":15.52,"sma_20":4787.5,"sma_60":6028.0,"sma_120":8301.08},{"date":"2026-10-20","open":4125,"high":4160,"low":4025,"close":4035,"volume":9646,"rsi_14":17.62,"sma_20":4736.25,"sma_60":5971.0,"sma_120":8233.92},{"date":"2026-10-21","open":4035,"high":4080,"low":3700,"close":3720,"volume":77629,"rsi_14":14.1,"sma_20":4662.5,"sma_60":5913.17,"sma_120":8165.17},{"date":"2026-10-22","open":3825,"high":3825,"low":3560,"close":3595,"volume":13531,"rsi_14":10.59,"sma_20":4575.5,"sma_60":5847.42,"sma_120":8096.42},{"date":"2026-10-23","open":3280,"high":3890,"low":3203,"close":3890,"volume":47913,"rsi_14":23.47,"sma_20":4503.5,"sma_60":5791.75,"sma_120":8027.08}],"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 차이나전기차레버리지(합성)","phase":"above-fold","symbol_resolved":true}