{"status":"ok","report":{"price_analysis":{"current":12765.0,"change_1d":1.8,"change_7d":2.1,"change_30d":1.0,"high_30d":12875.0,"low_30d":11960.0,"position_in_range":88.0,"support":12051.5,"resistance":12783.5},"summary":"TIGER 미국배당다우존스타겟커버드콜1호(458750)은(는) DowJones U.S. Dividend 100 3% Premium Covered Call 지수 (TR)를 추종하는 ETF입니다, 순자산 691억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-31.54)가 시그널선(-111.56)을 상회합니다(골든크로스). SMA20 12344, SMA60 12814 — 혼조세입니다. 볼린저밴드 11944~12744 (현재 위치 103%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 72","rsi_14":72.36363636363636,"macd":-31.543765442245785,"macd_signal":-111.56262690682748,"sma_20":12344.25,"sma_60":12814.066666666668,"bb_upper":12744.040882837515,"bb_lower":11944.459117162485,"atr_14":162.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4445.00, 기관 순매수 7499.00. 30일 누적: 외국인 3.10만, 기관 -12.29만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4445.0,"institutional_flow":7499.0,"data":[{"date":"2026-10-23","foreign_net":603.0,"institution_net":-710.0,"retail_net":107.0},{"date":"2026-10-22","foreign_net":26977.0,"institution_net":-24211.0,"retail_net":-2766.0},{"date":"2026-10-21","foreign_net":-174.0,"institution_net":-586.0,"retail_net":760.0},{"date":"2026-10-20","foreign_net":4099.0,"institution_net":5186.0,"retail_net":-9285.0},{"date":"2026-10-19","foreign_net":-35950.0,"institution_net":27820.0,"retail_net":8130.0},{"date":"2026-10-16","foreign_net":2124.0,"institution_net":191.0,"retail_net":-2315.0},{"date":"2026-10-15","foreign_net":16567.0,"institution_net":-26393.0,"retail_net":9826.0},{"date":"2026-10-14","foreign_net":-8003.0,"institution_net":1085.0,"retail_net":6918.0},{"date":"2026-10-13","foreign_net":25442.0,"institution_net":-22419.0,"retail_net":-3023.0},{"date":"2026-10-12","foreign_net":112.0,"institution_net":-13292.0,"retail_net":13180.0},{"date":"2026-10-08","foreign_net":-136.0,"institution_net":1435.0,"retail_net":-1299.0},{"date":"2026-10-07","foreign_net":69.0,"institution_net":-5015.0,"retail_net":4946.0},{"date":"2026-10-06","foreign_net":58.0,"institution_net":-9089.0,"retail_net":9031.0},{"date":"2026-10-02","foreign_net":14.0,"institution_net":-4414.0,"retail_net":4400.0},{"date":"2026-10-01","foreign_net":-75.0,"institution_net":-2994.0,"retail_net":3069.0},{"date":"2026-09-30","foreign_net":58.0,"institution_net":233.0,"retail_net":-291.0},{"date":"2026-09-29","foreign_net":-6940.0,"institution_net":1913.0,"retail_net":5027.0},{"date":"2026-09-28","foreign_net":6905.0,"institution_net":3405.0,"retail_net":-10310.0},{"date":"2026-09-23","foreign_net":-10.0,"institution_net":-3901.0,"retail_net":3911.0},{"date":"2026-09-22","foreign_net":65.0,"institution_net":-10355.0,"retail_net":10290.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-15236.0,"retail_net":15236.0},{"date":"2026-09-18","foreign_net":-25571.0,"institution_net":24324.0,"retail_net":1247.0},{"date":"2026-09-17","foreign_net":-22309.0,"institution_net":18147.0,"retail_net":4162.0},{"date":"2026-09-16","foreign_net":-13760.0,"institution_net":11834.0,"retail_net":1926.0},{"date":"2026-09-15","foreign_net":56742.0,"institution_net":-55953.0,"retail_net":-789.0},{"date":"2026-09-14","foreign_net":-42.0,"institution_net":-14286.0,"retail_net":14328.0},{"date":"2026-09-11","foreign_net":-12.0,"institution_net":-2280.0,"retail_net":2292.0},{"date":"2026-09-10","foreign_net":-640.0,"institution_net":-2677.0,"retail_net":3317.0},{"date":"2026-09-09","foreign_net":-5200.0,"institution_net":4712.0,"retail_net":488.0},{"date":"2026-09-08","foreign_net":10028.0,"institution_net":-9351.0,"retail_net":-677.0}],"periods":{"d1":{"foreign_net":603.0,"institution_net":-710.0,"retail_net":107.0},"d3":{"foreign_net":27406.0,"institution_net":-25507.0,"retail_net":-1899.0},"d7":{"foreign_net":14246.0,"institution_net":-18703.0,"retail_net":4457.0},"d14":{"foreign_net":31802.0,"institution_net":-70412.0,"retail_net":38610.0},"d30":{"foreign_net":31041.0,"institution_net":-122877.0,"retail_net":91836.0}}},"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":"C","percentile":65,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":72.4,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.0,"unit":"%","percentile":52,"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":["RSI 72 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.7369,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.74,"summary":"배당수익률 5.74%","metrics":[{"name":"배당수익률","value":5.74,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:22.106437+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"DowJones U.S. Dividend 100 3% Premium Covered Call 지수 (TR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.39,"aum":69100000000.0,"aum_display":"691억","dividend_yield":null,"tracking_error":0.76,"holdings":[{"ticker":"","name":"SCHWAB US DVD EQUITY ETF","weight":null},{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"BRISTOL-MYERS SQUIBB CO","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"ALTRIA GROUP INC","weight":null},{"ticker":"","name":"SLB LTD","weight":null},{"ticker":"","name":"MERCK & CO. INC.","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12765.0,"change_pct":1.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-20","close":8239.7773},{"date":"2023-06-21","close":8264.6465},{"date":"2023-06-22","close":8243.9248},{"date":"2023-06-23","close":8260.5039},{"date":"2023-06-26","close":8223.1982},{"date":"2023-06-27","close":8239.7773},{"date":"2023-06-28","close":8322.6729},{"date":"2023-06-29","close":8368.2646},{"date":"2023-06-30","close":8447.0186},{"date":"2023-07-03","close":8724.3694},{"date":"2023-07-04","close":8733.737},{"date":"2023-07-05","close":8693.144},{"date":"2023-07-06","close":8672.3271},{"date":"2023-07-07","close":8351.6865},{"date":"2023-07-10","close":8322.6729},{"date":"2023-07-11","close":8618.2031},{"date":"2023-07-12","close":8668.1637},{"date":"2023-07-13","close":8618.2031},{"date":"2023-07-14","close":8277.082},{"date":"2023-07-17","close":8252.2148},{"date":"2023-07-18","close":8461.0354},{"date":"2023-07-19","close":8293.6592},{"date":"2023-07-20","close":8380.6982},{"date":"2023-07-21","close":8521.624},{"date":"2023-07-24","close":8509.1895},{"date":"2023-07-25","close":8805.5553},{"date":"2023-07-26","close":8505.0459},{"date":"2023-07-27","close":8838.8624},{"date":"2023-07-28","close":8496.7559},{"date":"2023-07-31","close":8829.4948},{"date":"2023-08-01","close":8889.8638},{"date":"2023-08-02","close":8916.9258},{"date":"2023-08-03","close":8558.9219},{"date":"2023-08-04","close":8633.5332},{"date":"2023-08-07","close":8583.7939},{"date":"2023-08-08","close":8679.125},{"date":"2023-08-09","close":8674.9785},{"date":"2023-08-10","close":8679.125},{"date":"2023-08-11","close":8712.2793},{"date":"2023-08-14","close":8753.7314},{"date":"2023-08-16","close":8695.7031},{"date":"2023-08-17","close":8708.1357},{"date":"2023-08-18","close":8687.415},{"date":"2023-08-21","close":8720.5703},{"date":"2023-08-22","close":8674.9785},{"date":"2023-08-23","close":8658.3965},{"date":"2023-08-24","close":8583.7939},{"date":"2023-08-25","close":8558.9219},{"date":"2023-08-28","close":8600.3721},{"date":"2023-08-29","close":8612.8047},{"date":"2023-08-30","close":8689.4902},{"date":"2023-08-31","close":8710.3291},{"date":"2023-09-01","close":8672.8193},{"date":"2023-09-04","close":8685.3262},{"date":"2023-09-05","close":8739.5049},{"date":"2023-09-06","close":8676.9873},{"date":"2023-09-07","close":8631.1455},{"date":"2023-09-08","close":8656.1504},{"date":"2023-09-11","close":8672.8193},{"date":"2023-09-12","close":8631.1455},{"date":"2023-09-13","close":8643.6455},{"date":"2023-09-14","close":8622.8096},{"date":"2023-09-15","close":8701.9932},{"date":"2023-09-18","close":8647.8154},{"date":"2023-09-19","close":8606.1357},{"date":"2023-09-20","close":8606.1357},{"date":"2023-09-21","close":8631.1455},{"date":"2023-09-22","close":8514.4541},{"date":"2023-09-25","close":8493.6152},{"date":"2023-09-26","close":8493.6152},{"date":"2023-09-27","close":8464.4395},{"date":"2023-10-04","close":8356.0811},{"date":"2023-10-05","close":8306.0723},{"date":"2023-10-06","close":8260.2266},{"date":"2023-10-10","close":8410.2627},{"date":"2023-10-11","close":8368.582},{"date":"2023-10-12","close":8414.4268},{"date":"2023-10-13","close":8418.5938},{"date":"2023-10-16","close":8435.2666},{"date":"2023-10-17","close":8501.9482},{"date":"2023-10-18","close":8518.6172},{"date":"2023-10-19","close":8476.9424},{"date":"2023-10-20","close":8364.416},{"date":"2023-10-23","close":8314.4062},{"date":"2023-10-24","close":8206.0469},{"date":"2023-10-25","close":8281.0635},{"date":"2023-10-26","close":8226.8848},{"date":"2023-10-27","close":8210.2139},{"date":"2023-10-30","close":8035.1025},{"date":"2023-10-31","close":8085.3745},{"date":"2023-11-01","close":8173.3486},{"date":"2023-11-02","close":8106.3198},{"date":"2023-11-03","close":8160.7803},{"date":"2023-11-06","close":8060.2383},{"date":"2023-11-07","close":8047.6714},{"date":"2023-11-08","close":8056.0498},{"date":"2023-11-09","close":8051.8599},{"date":"2023-11-10","close":8018.3447},{"date":"2023-11-13","close":8085.3745},{"date":"2023-11-14","close":8127.2686},{"date":"2023-11-15","close":8118.8872},{"date":"2023-11-16","close":8164.9683},{"date":"2023-11-17","close":8081.1841},{"date":"2023-11-20","close":8081.1841},{"date":"2023-11-21","close":8093.7524},{"date":"2023-11-22","close":8148.2153},{"date":"2023-11-23","close":8164.9683},{"date":"2023-11-24","close":8211.0527},{"date":"2023-11-27","close":8206.8672},{"date":"2023-11-28","close":8139.8369},{"date":"2023-11-29","close":8122.9761},{"date":"2023-11-30","close":8186.2041},{"date":"2023-12-01","close":8304.2334},{"date":"2023-12-04","close":8367.4629},{"date":"2023-12-05","close":8439.124},{"date":"2023-12-06","close":8434.9062},{"date":"2023-12-07","close":8489.709},{"date":"2023-12-08","close":8396.9707},{"date":"2023-12-11","close":8468.6318},{"date":"2023-12-12","close":8527.6475},{"date":"2023-12-13","close":8561.3691},{"date":"2023-12-14","close":8536.0762},{"date":"2023-12-15","close":8666.7539},{"date":"2023-12-18","close":8687.8281},{"date":"2023-12-19","close":8725.7695},{"date":"2023-12-20","close":8721.5518},{"date":"2023-12-21","close":8654.1084},{"date":"2023-12-22","close":8645.6758},{"date":"2023-12-26","close":8679.3984},{"date":"2023-12-27","close":8708.2275},{"date":"2023-12-28","close":8682.7891},{"date":"2024-01-02","close":8759.1035},{"date":"2024-01-03","close":8848.1357},{"date":"2024-01-04","close":8848.1357},{"date":"2024-01-05","close":8865.0938},{"date":"2024-01-08","close":8869.3359},{"date":"2024-01-09","close":8920.2109},{"date":"2024-01-10","close":8911.7285},{"date":"2024-01-11","close":8877.8125},{"date":"2024-01-12","close":8835.4189},{"date":"2024-01-15","close":8907.4922},{"date":"2024-01-16","close":8949.8877},{"date":"2024-01-17","close":8962.6084},{"date":"2024-01-18","close":9310.3655},{"date":"2024-01-19","close":8954.1279},{"date":"2024-01-22","close":9064.3564},{"date":"2024-01-23","close":9055.8809},{"date":"2024-01-24","close":9094.0361},{"date":"2024-01-25","close":9034.6816},{"date":"2024-01-26","close":9051.6387},{"date":"2024-01-29","close":9072.8389},{"date":"2024-01-30","close":9039.5947},{"date":"2024-01-31","close":9082.2129},{"date":"2024-02-01","close":8975.667},{"date":"2024-02-02","close":8975.667},{"date":"2024-02-05","close":9018.2852},{"date":"2024-02-06","close":8937.3096},{"date":"2024-02-07","close":8967.1426},{"date":"2024-02-08","close":8988.4482},{"date":"2024-02-13","close":9022.5469},{"date":"2024-02-14","close":8962.8809},{"date":"2024-02-15","close":8971.4033},{"date":"2024-02-16","close":9035.3311},{"date":"2024-02-19","close":9022.5469},{"date":"2024-02-20","close":9026.8076},{"date":"2024-02-21","close":9014.0195},{"date":"2024-02-22","close":9043.8574},{"date":"2024-02-23","close":9103.5244},{"date":"2024-02-26","close":9082.2129},{"date":"2024-02-27","close":9043.8574},{"date":"2024-02-28","close":9057.5684},{"date":"2024-02-29","close":9053.2832},{"date":"2024-03-04","close":9091.8447},{"date":"2024-03-05","close":9121.8359},{"date":"2024-03-06","close":9121.8359},{"date":"2024-03-07","close":9138.9736},{"date":"2024-03-08","close":9096.1309},{"date":"2024-03-11","close":9006.1504},{"date":"2024-03-12","close":9074.7041},{"date":"2024-03-13","close":9100.4121},{"date":"2024-03-14","close":9164.6807},{"date":"2024-03-15","close":9177.5352},{"date":"2024-03-18","close":9190.3877},{"date":"2024-03-19","close":9237.5176},{"date":"2024-03-20","close":9271.7969},{"date":"2024-03-21","close":9271.7969},{"date":"2024-03-22","close":9426.04},{"date":"2024-03-25","close":9383.1934},{"date":"2024-03-26","close":9387.4795},{"date":"2024-03-27","close":9408.9014},{"date":"2024-03-28","close":9504.5039},{"date":"2024-03-29","close":9603.5566},{"date":"2024-04-01","close":9603.5566},{"date":"2024-04-02","close":9534.6533},{"date":"2024-04-03","close":9474.3613},{"date":"2024-04-04","close":9470.0537},{"date":"2024-04-05","close":9414.0693},{"date":"2024-04-08","close":9426.9893},{"date":"2024-04-09","close":9444.2158},{"date":"2024-04-11","close":9409.7637},{"date":"2024-04-12","close":9457.1357},{"date":"2024-04-15","close":9409.7637},{"date":"2024-04-16","close":9379.6152},{"date":"2024-04-17","close":9293.4854},{"date":"2024-04-18","close":9211.6631},{"date":"2024-04-19","close":9211.6631},{"date":"2024-04-22","close":9366.6963},{"date":"2024-04-23","close":9379.6152},{"date":"2024-04-24","close":9392.5361},{"date":"2024-04-25","close":9439.9072},{"date":"2024-04-26","close":9414.0693},{"date":"2024-04-29","close":9431.3906},{"date":"2024-04-30","close":9466.0332},{"date":"2024-05-02","close":9362.1045},{"date":"2024-05-03","close":9331.791},{"date":"2024-05-07","close":9344.7812},{"date":"2024-05-08","close":9396.7451},{"date":"2024-05-09","close":9457.3701},{"date":"2024-05-10","close":9526.6592},{"date":"2024-05-13","close":9543.9795},{"date":"2024-05-14","close":9574.29},{"date":"2024-05-16","close":9461.7021},{"date":"2024-05-17","close":9522.3271},{"date":"2024-05-20","close":9543.9795},{"date":"2024-05-21","close":9535.3174},{"date":"2024-05-22","close":9487.6836},{"date":"2024-05-23","close":9479.0244},{"date":"2024-05-24","close":9388.0869},{"date":"2024-05-27","close":9349.1152},{"date":"2024-05-28","close":9310.1426},{"date":"2024-05-29","close":9249.5186},{"date":"2024-05-30","close":9215.5322},{"date":"2024-05-31","close":9376.75},{"date":"2024-06-03","close":9494.3926},{"date":"2024-06-04","close":9424.6768},{"date":"2024-06-05","close":9433.3936},{"date":"2024-06-07","close":9385.4629},{"date":"2024-06-10","close":9385.4629},{"date":"2024-06-11","close":9385.4629},{"date":"2024-06-12","close":9354.9619},{"date":"2024-06-13","close":9307.0332},{"date":"2024-06-14","close":9302.6748},{"date":"2024-06-17","close":9280.8887},{"date":"2024-06-18","close":9346.248},{"date":"2024-06-19","close":9363.6797},{"date":"2024-06-20","close":9376.75},{"date":"2024-06-21","close":9463.8945},{"date":"2024-06-24","close":9468.25},{"date":"2024-06-25","close":9590.2529},{"date":"2024-06-26","close":9529.251},{"date":"2024-06-27","close":9451.2197},{"date":"2024-06-28","close":9389.8496},{"date":"2024-07-01","close":9486.2939},{"date":"2024-07-02","close":9481.9053},{"date":"2024-07-03","close":9503.8262},{"date":"2024-07-04","close":9403.002},{"date":"2024-07-05","close":9407.3838},{"date":"2024-07-08","close":9376.6992},{"date":"2024-07-09","close":9394.2344},{"date":"2024-07-10","close":9398.6182},{"date":"2024-07-11","close":9438.0713},{"date":"2024-07-12","close":9565.1982},{"date":"2024-07-15","close":9692.3242},{"date":"2024-07-16","close":9701.0908},{"date":"2024-07-17","close":9815.0684},{"date":"2024-07-18","close":9990.416},{"date":"2024-07-19","close":9972.8789},{"date":"2024-07-22","close":9942.1934},{"date":"2024-07-23","close":9907.125},{"date":"2024-07-24","close":9788.7666},{"date":"2024-07-25","close":9863.29},{"date":"2024-07-26","close":9955.3447},{"date":"2024-07-29","close":10091.2402},{"date":"2024-07-30","close":10045.3779},{"date":"2024-07-31","close":10076.2471},{"date":"2024-08-01","close":9957.1855},{"date":"2024-08-02","close":9833.7129},{"date":"2024-08-05","close":9635.2715},{"date":"2024-08-06","close":9683.7812},{"date":"2024-08-07","close":9705.8311},{"date":"2024-08-08","close":9604.4043},{"date":"2024-08-09","close":9670.5518},{"date":"2024-08-12","close":9701.4209},{"date":"2024-08-13","close":9679.3701},{"date":"2024-08-14","close":9697.0107},{"date":"2024-08-16","close":9807.2549},{"date":"2024-08-19","close":9622.0439},{"date":"2024-08-20","close":9679.3701},{"date":"2024-08-21","close":9683.7812},{"date":"2024-08-22","close":9705.8311},{"date":"2024-08-23","close":9727.877},{"date":"2024-08-26","close":9758.7432},{"date":"2024-08-27","close":10233.5958},{"date":"2024-08-28","close":9846.9385},{"date":"2024-08-29","close":9823.8779},{"date":"2024-08-30","close":9854.9258},{"date":"2024-09-02","close":9939.1914},{"date":"2024-09-03","close":9965.8018},{"date":"2024-09-04","close":9890.4053},{"date":"2024-09-05","close":9841.6162},{"date":"2024-09-06","close":9686.3877},{"date":"2024-09-09","close":9721.8691},{"date":"2024-09-10","close":9828.3125},{"date":"2024-09-11","close":9788.3984},{"date":"2024-09-12","close":9776.8428},{"date":"2024-09-13","close":9696.8506},{"date":"2024-09-19","close":9905.7168},{"date":"2024-09-20","close":9927.9395},{"date":"2024-09-23","close":9954.6035},{"date":"2024-09-24","close":9963.4912},{"date":"2024-09-25","close":9919.0508},{"date":"2024-09-26","close":9856.834},{"date":"2024-09-27","close":9803.5049},{"date":"2024-09-30","close":9763.5088},{"date":"2024-10-02","close":9856.834},{"date":"2024-10-04","close":9972.3789},{"date":"2024-10-07","close":10119.0303},{"date":"2024-10-08","close":10087.9229},{"date":"2024-10-10","close":10167.917},{"date":"2024-10-11","close":10150.1387},{"date":"2024-10-14","close":10251.1758},{"date":"2024-10-15","close":10367.4141},{"date":"2024-10-16","close":10340.5859},{"date":"2024-10-17","close":10447.8838},{"date":"2024-10-18","close":10479.1777},{"date":"2024-10-21","close":10523.8828},{"date":"2024-10-22","close":10434.4717},{"date":"2024-10-23","close":10398.7061},{"date":"2024-10-24","close":10389.7646},{"date":"2024-10-25","close":10483.6504},{"date":"2024-10-28","close":10421.0576},{"date":"2024-10-29","close":10443.4121},{"date":"2024-10-30","close":10794.6116},{"date":"2024-10-31","close":10331.6475},{"date":"2024-11-01","close":10380.8242},{"date":"2024-11-04","close":10282.4678},{"date":"2024-11-05","close":10785.244},{"date":"2024-11-06","close":10658.0029},{"date":"2024-11-07","close":10747.416},{"date":"2024-11-08","close":10689.2979},{"date":"2024-11-11","close":10792.124},{"date":"2024-11-12","close":10886.0068},{"date":"2024-11-13","close":10810.0039},{"date":"2024-11-14","close":10845.9492},{"date":"2024-11-15","close":10697.6826},{"date":"2024-11-18","close":10666.2314},{"date":"2024-11-19","close":10688.6953},{"date":"2024-11-20","close":10634.7793},{"date":"2024-11-21","close":10684.2051},{"date":"2024-11-22","close":10796.5254},{"date":"2024-11-25","close":11012.1865},{"date":"2024-11-26","close":10953.7783},{"date":"2024-11-27","close":10953.7783},{"date":"2024-11-28","close":10949.2881},{"date":"2024-11-29","close":10962.7656},{"date":"2024-12-02","close":10989.7217},{"date":"2024-12-03","close":10980.7373},{"date":"2024-12-04","close":11003.2031},{"date":"2024-12-05","close":10899.8623},{"date":"2024-12-06","close":10899.8623},{"date":"2024-12-09","close":11007.6943},{"date":"2024-12-10","close":10926.8223},{"date":"2024-12-11","close":10935.8066},{"date":"2024-12-12","close":10837.2471},{"date":"2024-12-13","close":10832.7246},{"date":"2024-12-16","close":10859.8516},{"date":"2024-12-17","close":10751.3447},{"date":"2024-12-18","close":10742.3008},{"date":"2024-12-19","close":10593.1025},{"date":"2024-12-20","close":10538.8477},{"date":"2024-12-23","close":10710.6543},{"date":"2024-12-24","close":10724.2168},{"date":"2024-12-26","close":10841.7686},{"date":"2024-12-27","close":10873.415},{"date":"2024-12-30","close":10859.8516},{"date":"2025-01-02","close":10846.2871},{"date":"2025-01-03","close":10814.6406},{"date":"2025-01-06","close":10882.458},{"date":"2025-01-07","close":10724.2168},{"date":"2025-01-08","close":10719.6953},{"date":"2025-01-09","close":10755.8643},{"date":"2025-01-10","close":10778.4707},{"date":"2025-01-13","close":10710.6543},{"date":"2025-01-14","close":10797.9453},{"date":"2025-01-15","close":10838.8643},{"date":"2025-01-16","close":10916.1543},{"date":"2025-01-17","close":10929.793},{"date":"2025-01-20","close":10925.2461},{"date":"2025-01-21","close":10866.1426},{"date":"2025-01-22","close":10888.877},{"date":"2025-01-23","close":10797.9453},{"date":"2025-01-24","close":10820.6787},{"date":"2025-01-31","close":10966.168},{"date":"2025-02-03","close":10861.5986},{"date":"2025-02-04","close":10897.9717},{"date":"2025-02-05","close":10779.7598},{"date":"2025-02-06","close":10843.4092},{"date":"2025-02-07","close":10793.3994},{"date":"2025-02-10","close":10729.749},{"date":"2025-02-11","close":10752.4805},{"date":"2025-02-12","close":10820.6787},{"date":"2025-02-13","close":10784.1221},{"date":"2025-02-14","close":10793.2607},{"date":"2025-02-17","close":10770.4141},{"date":"2025-02-18","close":10761.2744},{"date":"2025-02-19","close":10816.1084},{"date":"2025-02-20","close":10834.3867},{"date":"2025-02-21","close":10870.9414},{"date":"2025-02-24","close":10852.6641},{"date":"2025-02-25","close":10866.374},{"date":"2025-02-26","close":10944.0566},{"date":"2025-02-27","close":10925.7783},{"date":"2025-02-28","close":11030.8779},{"date":"2025-03-04","close":11131.4072},{"date":"2025-03-05","close":10962.335},{"date":"2025-03-06","close":10898.3604},{"date":"2025-03-07","close":10921.209},{"date":"2025-03-10","close":11058.2949},{"date":"2025-03-11","close":11085.7119},{"date":"2025-03-12","close":10870.9414},{"date":"2025-03-13","close":10728.4492},{"date":"2025-03-14","close":10696.2725},{"date":"2025-03-17","close":10696.2725},{"date":"2025-03-18","close":10880.1387},{"date":"2025-03-19","close":10889.3281},{"date":"2025-03-20","close":10990.4551},{"date":"2025-03-21","close":10972.0693},{"date":"2025-03-24","close":11027.2256},{"date":"2025-03-25","close":11054.8076},{"date":"2025-03-26","close":10972.0693},{"date":"2025-03-27","close":11063.999},{"date":"2025-03-28","close":11050.208},{"date":"2025-03-31","close":10981.2617},{"date":"2025-04-01","close":11091.5811},{"date":"2025-04-02","close":11073.1934},{"date":"2025-04-03","close":10912.3115},{"date":"2025-04-04","close":10452.6543},{"date":"2025-04-07","close":9781.5527},{"date":"2025-04-08","close":10140.0869},{"date":"2025-04-09","close":9726.3926},{"date":"2025-04-10","close":10250.4033},{"date":"2025-04-11","close":9947.0283},{"date":"2025-04-14","close":9850.9229},{"date":"2025-04-15","close":9883.2637},{"date":"2025-04-16","close":9823.1992},{"date":"2025-04-17","close":9749.2705},{"date":"2025-04-18","close":9860.1641},{"date":"2025-04-21","close":9735.4072},{"date":"2025-04-22","close":9670.7217},{"date":"2025-04-23","close":9869.4043},{"date":"2025-04-24","close":9887.8857},{"date":"2025-04-25","close":10003.3975},{"date":"2025-04-28","close":10026.499},{"date":"2025-04-29","close":10068.0859},{"date":"2025-04-30","close":9957.1953},{"date":"2025-05-02","close":9897.127},{"date":"2025-05-07","close":9721.5469},{"date":"2025-05-08","close":9740.0283},{"date":"2025-05-09","close":9753.8887},{"date":"2025-05-12","close":9818.5801},{"date":"2025-05-13","close":10044.9814},{"date":"2025-05-14","close":10063.5488},{"date":"2025-05-15","close":9789.6807},{"date":"2025-05-16","close":9905.7285},{"date":"2025-05-19","close":9942.8604},{"date":"2025-05-20","close":9942.8604},{"date":"2025-05-21","close":9854.667},{"date":"2025-05-22","close":9692.2012},{"date":"2025-05-23","close":9604.0049},{"date":"2025-05-26","close":9608.6484},{"date":"2025-05-27","close":9627.2158},{"date":"2025-05-28","close":9687.5605},{"date":"2025-05-29","close":9757.1885},{"date":"2025-05-30","close":9706.126},{"date":"2025-06-02","close":9631.8594},{"date":"2025-06-04","close":9720.0537},{"date":"2025-06-05","close":9627.2158},{"date":"2025-06-09","close":9627.2158},{"date":"2025-06-10","close":9747.9043},{"date":"2025-06-11","close":9915.0107},{"date":"2025-06-12","close":9784.1816},{"date":"2025-06-13","close":9863.6133},{"date":"2025-06-16","close":9863.6133},{"date":"2025-06-17","close":9835.5791},{"date":"2025-06-18","close":9835.5791},{"date":"2025-06-19","close":9835.5791},{"date":"2025-06-20","close":9788.8545},{"date":"2025-06-23","close":9924.3564},{"date":"2025-06-24","close":9835.5791},{"date":"2025-06-25","close":9798.1992},{"date":"2025-06-26","close":9676.7139},{"date":"2025-06-27","close":9723.4375},{"date":"2025-06-30","close":9714.0947},{"date":"2025-07-01","close":9714.0947},{"date":"2025-07-02","close":9943.0459},{"date":"2025-07-03","close":10031.8223},{"date":"2025-07-04","close":10022.4795},{"date":"2025-07-07","close":10041.167},{"date":"2025-07-08","close":10008.46},{"date":"2025-07-09","close":10097.2373},{"date":"2025-07-10","close":10073.876},{"date":"2025-07-11","close":10162.6514},{"date":"2025-07-14","close":10101.1875},{"date":"2025-07-15","close":10124.5576},{"date":"2025-07-16","close":10017.0508},{"date":"2025-07-17","close":10068.4658},{"date":"2025-07-18","close":10180.6523},{"date":"2025-07-21","close":10105.8613},{"date":"2025-07-22","close":10040.4209},{"date":"2025-07-23","close":10110.5361},{"date":"2025-07-24","close":10040.4209},{"date":"2025-07-25","close":10073.1416},{"date":"2025-07-28","close":10129.2324},{"date":"2025-07-29","close":10161.9541},{"date":"2025-07-30","close":10115.21},{"date":"2025-07-31","close":9979.6553},{"date":"2025-08-01","close":9979.6553},{"date":"2025-08-04","close":9872.1465},{"date":"2025-08-05","close":9946.9365},{"date":"2025-08-06","close":10012.376},{"date":"2025-08-07","close":9937.5859},{"date":"2025-08-08","close":9979.6553},{"date":"2025-08-11","close":10003.0244},{"date":"2025-08-12","close":10003.0244},{"date":"2025-08-13","close":10032.1465},{"date":"2025-08-14","close":10126.0801},{"date":"2025-08-18","close":10111.9912},{"date":"2025-08-19","close":10130.7764},{"date":"2025-08-20","close":10238.7998},{"date":"2025-08-21","close":10304.5547},{"date":"2025-08-22","close":10271.6768},{"date":"2025-08-25","close":10351.5215},{"date":"2025-08-26","close":10375.0059},{"date":"2025-08-27","close":10379.7012},{"date":"2025-08-28","close":10375.0059},{"date":"2025-08-29","close":10342.1279},{"date":"2025-09-01","close":10349.4746},{"date":"2025-09-02","close":10403.1846},{"date":"2025-09-03","close":10370.3086},{"date":"2025-09-04","close":10318.6436},{"date":"2025-09-05","close":10337.4326},{"date":"2025-09-08","close":10304.5547},{"date":"2025-09-09","close":10224.7119},{"date":"2025-09-10","close":10187.1367},{"date":"2025-09-11","close":10252.8906},{"date":"2025-09-12","close":10274.6309},{"date":"2025-09-15","close":10232.0957},{"date":"2025-09-16","close":10099.7627},{"date":"2025-09-17","close":10104.4912},{"date":"2025-09-18","close":10189.5605},{"date":"2025-09-19","close":10203.7393},{"date":"2025-09-22","close":10128.1221},{"date":"2025-09-23","close":10113.9404},{"date":"2025-09-24","close":10208.4648},{"date":"2025-09-25","close":10241.5469},{"date":"2025-09-26","close":10284.084},{"date":"2025-09-29","close":10269.9043},{"date":"2025-09-30","close":10227.3711},{"date":"2025-10-01","close":10251.0},{"date":"2025-10-02","close":10350.249},{"date":"2025-10-10","close":10302.9863},{"date":"2025-10-13","close":10232.0957},{"date":"2025-10-14","close":10234.9492},{"date":"2025-10-15","close":10277.7324},{"date":"2025-10-16","close":10225.4404},{"date":"2025-10-17","close":10173.1484},{"date":"2025-10-20","close":10249.208},{"date":"2025-10-21","close":10353.793},{"date":"2025-10-22","close":10420.3467},{"date":"2025-10-23","close":10477.3926},{"date":"2025-10-24","close":10520.1768},{"date":"2025-10-27","close":10486.9004},{"date":"2025-10-28","close":10477.3926},{"date":"2025-10-29","close":10382.3174},{"date":"2025-10-30","close":10287.2402},{"date":"2025-10-31","close":10230.1953},{"date":"2025-11-03","close":10272.9775},{"date":"2025-11-04","close":10225.4404},{"date":"2025-11-05","close":10339.5303},{"date":"2025-11-06","close":10372.8096},{"date":"2025-11-07","close":10429.8545},{"date":"2025-11-10","close":10458.377},{"date":"2025-11-11","close":10539.1914},{"date":"2025-11-12","close":10719.835},{"date":"2025-11-13","close":10791.46},{"date":"2025-11-14","close":10700.7363},{"date":"2025-11-17","close":10729.3867},{"date":"2025-11-18","close":10643.4375},{"date":"2025-11-19","close":10724.6113},{"date":"2025-11-20","close":10734.1602},{"date":"2025-11-21","close":10657.7617},{"date":"2025-11-24","close":10820.1113},{"date":"2025-11-25","close":10753.2617},{"date":"2025-11-26","close":10810.5605},{"date":"2025-11-27","close":10829.6611},{"date":"2025-11-28","close":10886.96},{"date":"2025-12-01","close":10934.7109},{"date":"2025-12-02","close":10910.8359},{"date":"2025-12-03","close":10886.96},{"date":"2025-12-04","close":11034.9863},{"date":"2025-12-05","close":11015.8857},{"date":"2025-12-08","close":10977.6855},{"date":"2025-12-09","close":10972.9111},{"date":"2025-12-10","close":10920.3857},{"date":"2025-12-11","close":11034.9863},{"date":"2025-12-12","close":11114.7539},{"date":"2025-12-15","close":11143.585},{"date":"2025-12-16","close":11167.6133},{"date":"2025-12-17","close":11095.5332},{"date":"2025-12-18","close":11138.7812},{"date":"2025-12-19","close":11085.9219},{"date":"2025-12-22","close":11105.1436},{"date":"2025-12-23","close":11177.2227},{"date":"2025-12-24","close":10936.9561},{"date":"2025-12-26","close":10874.4863},{"date":"2025-12-29","close":10807.2119},{"date":"2025-12-30","close":10840.8506},{"date":"2026-01-02","close":10845.6562},{"date":"2026-01-05","close":11018.6484},{"date":"2026-01-06","close":11009.0371},{"date":"2026-01-07","close":11090.7275},{"date":"2026-01-08","close":11052.2852},{"date":"2026-01-09","close":11263.7197},{"date":"2026-01-12","close":11383.8535},{"date":"2026-01-13","close":11417.4902},{"date":"2026-01-14","close":11463.8486},{"date":"2026-01-15","close":11618.373},{"date":"2026-01-16","close":11661.834},{"date":"2026-01-19","close":11560.4258},{"date":"2026-01-20","close":11560.4268},{"date":"2026-01-21","close":11516.9658},{"date":"2026-01-22","close":11606.4297},{"date":"2026-01-23","close":11596.8213},{"date":"2026-01-26","close":11404.6611},{"date":"2026-01-27","close":11428.6836},{"date":"2026-01-28","close":11327.7969},{"date":"2026-01-29","close":11289.3672},{"date":"2026-01-30","close":11405.9014},{"date":"2026-02-02","close":11739.0947},{"date":"2026-02-03","close":11797.043},{"date":"2026-02-04","close":12014.3438},{"date":"2026-02-05","close":12376.5137},{"date":"2026-02-06","close":12410.3164},{"date":"2026-02-09","close":12569.6699},{"date":"2026-02-10","close":12502.0654},{"date":"2026-02-11","close":12482.75},{"date":"2026-02-12","close":12455.5771},{"date":"2026-02-13","close":12377.9424},{"date":"2026-02-19","close":12421.6113},{"date":"2026-02-20","close":12542.917},{"date":"2026-02-23","close":12407.0566},{"date":"2026-02-24","close":12436.1689},{"date":"2026-02-25","close":12363.3857},{"date":"2026-02-26","close":12251.7852},{"date":"2026-02-27","close":12290.6025},{"date":"2026-03-03","close":12639.9619},{"date":"2026-03-04","close":12698.1875},{"date":"2026-03-05","close":12615.6992},{"date":"2026-03-06","close":12615.6992},{"date":"2026-03-09","close":12533.2119},{"date":"2026-03-10","close":12508.9521},{"date":"2026-03-11","close":12426.4639},{"date":"2026-03-12","close":12479.1729},{"date":"2026-03-13","close":12610.9443},{"date":"2026-03-16","close":12684.1484},{"date":"2026-03-17","close":12601.1816},{"date":"2026-03-18","close":12640.2256},{"date":"2026-03-19","close":12562.1396},{"date":"2026-03-20","close":12601.1816},{"date":"2026-03-23","close":12511.8486},{"date":"2026-03-24","close":12400.1787},{"date":"2026-03-25","close":12570.1113},{"date":"2026-03-26","close":12594.3857},{"date":"2026-03-27","close":12740.043},{"date":"2026-03-30","close":12720.6221},{"date":"2026-03-31","close":12895.4092},{"date":"2026-04-01","close":12725.4766},{"date":"2026-04-02","close":12623.5176},{"date":"2026-04-03","close":12795.2109},{"date":"2026-04-06","close":12647.7939},{"date":"2026-04-07","close":12628.373},{"date":"2026-04-08","close":12540.9795},{"date":"2026-04-09","close":12540.9795},{"date":"2026-04-10","close":12540.9795},{"date":"2026-04-13","close":12497.2832},{"date":"2026-04-14","close":12509.9678},{"date":"2026-04-15","close":12397.749},{"date":"2026-04-16","close":12383.1113},{"date":"2026-04-17","close":12500.209},{"date":"2026-04-20","close":12490.4521},{"date":"2026-04-21","close":12446.54},{"date":"2026-04-22","close":12519.7256},{"date":"2026-04-23","close":12534.3633},{"date":"2026-04-24","close":12680.7363},{"date":"2026-04-27","close":12529.4844},{"date":"2026-04-28","close":12549.0},{"date":"2026-04-29","close":12661.2197},{"date":"2026-04-30","close":12710.0107},{"date":"2026-05-04","close":12729.5273},{"date":"2026-05-06","close":12597.791},{"date":"2026-05-07","close":12524.6055},{"date":"2026-05-08","close":12622.1875},{"date":"2026-05-11","close":12631.9453},{"date":"2026-05-12","close":12792.9541},{"date":"2026-05-13","close":12836.8672},{"date":"2026-05-14","close":12838.8281},{"date":"2026-05-15","close":12922.1641},{"date":"2026-05-18","close":12824.1211},{"date":"2026-05-19","close":13098.6436},{"date":"2026-05-20","close":13186.8838},{"date":"2026-05-21","close":13108.4492},{"date":"2026-05-22","close":13319.2432},{"date":"2026-05-26","close":13490.8184},{"date":"2026-05-27","close":13348.6553},{"date":"2026-05-28","close":13324.1445},{"date":"2026-05-29","close":13319.2432},{"date":"2026-06-01","close":13265.3184},{"date":"2026-06-02","close":13206.4922},{"date":"2026-06-04","close":13461.4053},{"date":"2026-06-05","close":13637.8838},{"date":"2026-06-08","close":13436.8945},{"date":"2026-06-09","close":13329.0469},{"date":"2026-06-10","close":13387.873},{"date":"2026-06-11","close":13422.1885},{"date":"2026-06-12","close":13445.8389},{"date":"2026-06-15","close":13539.4512},{"date":"2026-06-16","close":13431.0566},{"date":"2026-06-17","close":13396.5674},{"date":"2026-06-18","close":13327.5898},{"date":"2026-06-19","close":13224.1211},{"date":"2026-06-22","close":13337.4434},{"date":"2026-06-23","close":13327.5898},{"date":"2026-06-24","close":13381.7871},{"date":"2026-06-25","close":13455.6924},{"date":"2026-06-26","close":13485.2539},{"date":"2026-06-29","close":13613.3564},{"date":"2026-06-30","close":13573.9404},{"date":"2026-07-01","close":13500.0352},{"date":"2026-07-02","close":13559.1582},{"date":"2026-07-03","close":13608.4297},{"date":"2026-07-06","close":13588.7217},{"date":"2026-07-07","close":13519.7432},{"date":"2026-07-08","close":13396.5684},{"date":"2026-07-09","close":13376.8604},{"date":"2026-07-10","close":13302.9541},{"date":"2026-07-13","close":13347.2979},{"date":"2026-07-14","close":13325.5098},{"date":"2026-07-15","close":13112.5791},{"date":"2026-07-16","close":13117.5303},{"date":"2026-07-20","close":13360.1729},{"date":"2026-07-21","close":13226.4727},{"date":"2026-07-22","close":13320.5576},{"date":"2026-07-23","close":13221.5195},{"date":"2026-07-24","close":13211.6162},{"date":"2026-07-27","close":13444.3545},{"date":"2026-07-28","close":13419.5957},{"date":"2026-07-29","close":13479.0176},{"date":"2026-07-30","close":13340.3652},{"date":"2026-07-31","close":13122.4824},{"date":"2026-08-03","close":13137.3379},{"date":"2026-08-04","close":13206.6641},{"date":"2026-08-05","close":13231.4238},{"date":"2026-08-06","close":13132.3867},{"date":"2026-08-07","close":13058.1074},{"date":"2026-08-10","close":13102.6748},{"date":"2026-08-11","close":13176.9531},{"date":"2026-08-12","close":13251.2305},{"date":"2026-08-13","close":13241.2822},{"date":"2026-08-14","close":13310.9209},{"date":"2026-08-18","close":13241.2822},{"date":"2026-08-19","close":13201.4893},{"date":"2026-08-20","close":13320.8701},{"date":"2026-08-21","close":13191.541},{"date":"2026-08-24","close":13226.3604},{"date":"2026-08-25","close":13305.9473},{"date":"2026-08-26","close":13266.1533},{"date":"2026-08-27","close":13211.4375},{"date":"2026-08-28","close":13087.083},{"date":"2026-08-31","close":13032.3672},{"date":"2026-09-01","close":13047.2891},{"date":"2026-09-02","close":13002.5215},{"date":"2026-09-03","close":12977.6504},{"date":"2026-09-04","close":12893.0898},{"date":"2026-09-07","close":12674.2256},{"date":"2026-09-08","close":12644.3799},{"date":"2026-09-09","close":12525.0},{"date":"2026-09-10","close":12475.2578},{"date":"2026-09-11","close":12525.0},{"date":"2026-09-14","close":12494.7793},{"date":"2026-09-15","close":12619.1309},{"date":"2026-09-16","close":12758.4033},{"date":"2026-09-17","close":12743.4814},{"date":"2026-09-18","close":12763.3779},{"date":"2026-09-21","close":12698.7148},{"date":"2026-09-22","close":12454.9873},{"date":"2026-09-23","close":12454.9873},{"date":"2026-09-28","close":12405.2471},{"date":"2026-09-29","close":12275.9219},{"date":"2026-09-30","close":12206.2852},{"date":"2026-10-01","close":12086.9092},{"date":"2026-10-02","close":12126.7012},{"date":"2026-10-06","close":12022.2461},{"date":"2026-10-07","close":12002.3506},{"date":"2026-10-08","close":11912.8174},{"date":"2026-10-12","close":12062.0381},{"date":"2026-10-13","close":12261.0},{"date":"2026-10-14","close":12205.0},{"date":"2026-10-15","close":12420.0},{"date":"2026-10-16","close":12405.0},{"date":"2026-10-19","close":12500.0},{"date":"2026-10-20","close":12470.0},{"date":"2026-10-21","close":12540.0},{"date":"2026-10-22","close":12545.0},{"date":"2026-10-23","close":12785.0}],"chart_data":[{"date":"2024-10-23","open":10389,"high":10407,"low":10365,"close":10399,"volume":291028},{"date":"2024-10-24","open":10400,"high":10437,"low":10357,"close":10390,"volume":83069},{"date":"2024-10-25","open":10396,"high":10484,"low":10396,"close":10484,"volume":120048},{"date":"2024-10-28","open":10458,"high":10468,"low":10417,"close":10421,"volume":40409},{"date":"2024-10-29","open":10421,"high":10443,"low":10381,"close":10443,"volume":136676},{"date":"2024-10-30","open":10812,"high":10818,"low":10781,"close":10795,"volume":55210},{"date":"2024-10-31","open":10350,"high":10354,"low":10314,"close":10332,"volume":39245},{"date":"2024-11-01","open":10353,"high":10400,"low":10331,"close":10381,"volume":21400},{"date":"2024-11-04","open":10309,"high":10313,"low":10244,"close":10282,"volume":58063},{"date":"2024-11-05","open":10725,"high":10795,"low":10725,"close":10785,"volume":39211},{"date":"2024-11-06","open":10384,"high":10733,"low":10384,"close":10658,"volume":280539},{"date":"2024-11-07","open":10771,"high":10825,"low":10727,"close":10747,"volume":260873},{"date":"2024-11-08","open":10751,"high":10756,"low":10627,"close":10689,"volume":99259},{"date":"2024-11-11","open":10704,"high":10807,"low":10704,"close":10792,"volume":146029},{"date":"2024-11-12","open":10843,"high":10886,"low":10825,"close":10886,"volume":249868},{"date":"2024-11-13","open":10853,"high":10853,"low":10786,"close":10810,"volume":456239},{"date":"2024-11-14","open":10862,"high":10866,"low":10809,"close":10846,"volume":62720},{"date":"2024-11-15","open":10833,"high":10833,"low":10698,"close":10698,"volume":79332},{"date":"2024-11-18","open":10648,"high":10666,"low":10592,"close":10666,"volume":97557},{"date":"2024-11-19","open":10712,"high":10712,"low":10666,"close":10689,"volume":25441},{"date":"2024-11-20","open":10688,"high":10698,"low":10610,"close":10635,"volume":104366},{"date":"2024-11-21","open":10711,"high":10711,"low":10655,"close":10684,"volume":48379},{"date":"2024-11-22","open":10811,"high":10811,"low":10775,"close":10797,"volume":96671},{"date":"2024-11-25","open":10966,"high":11012,"low":10943,"close":11012,"volume":75506},{"date":"2024-11-26","open":10999,"high":11003,"low":10954,"close":10954,"volume":74734},{"date":"2024-11-27","open":10944,"high":10963,"low":10926,"close":10954,"volume":62937},{"date":"2024-11-28","open":10930,"high":10954,"low":10913,"close":10949,"volume":43493},{"date":"2024-11-29","open":10972,"high":10980,"low":10939,"close":10963,"volume":35450},{"date":"2024-12-02","open":10963,"high":11003,"low":10963,"close":10990,"volume":47168},{"date":"2024-12-03","open":10968,"high":10981,"low":10922,"close":10981,"volume":75451},{"date":"2024-12-04","open":10980,"high":11035,"low":10963,"close":11003,"volume":66475},{"date":"2024-12-05","open":10919,"high":10919,"low":10871,"close":10900,"volume":133032},{"date":"2024-12-06","open":10900,"high":10968,"low":10871,"close":10900,"volume":91776},{"date":"2024-12-09","open":10939,"high":11008,"low":10921,"close":11008,"volume":51073},{"date":"2024-12-10","open":10973,"high":10973,"low":10919,"close":10927,"volume":87686},{"date":"2024-12-11","open":10914,"high":10955,"low":10900,"close":10936,"volume":99569},{"date":"2024-12-12","open":10833,"high":10847,"low":10815,"close":10837,"volume":79392},{"date":"2024-12-13","open":10833,"high":10850,"low":10828,"close":10833,"volume":28436},{"date":"2024-12-16","open":10825,"high":10869,"low":10779,"close":10860,"volume":50044},{"date":"2024-12-17","open":10856,"high":10861,"low":10712,"close":10751,"volume":111044},{"date":"2024-12-18","open":10747,"high":10752,"low":10722,"close":10742,"volume":38154},{"date":"2024-12-19","open":10583,"high":10607,"low":10569,"close":10593,"volume":58940},{"date":"2024-12-20","open":10593,"high":10598,"low":10478,"close":10539,"volume":50152},{"date":"2024-12-23","open":10624,"high":10711,"low":10624,"close":10711,"volume":29307},{"date":"2024-12-24","open":10711,"high":10724,"low":10687,"close":10724,"volume":41150},{"date":"2024-12-26","open":10790,"high":10850,"low":10772,"close":10842,"volume":113996},{"date":"2024-12-27","open":10860,"high":11027,"low":10856,"close":10873,"volume":52859},{"date":"2024-12-30","open":10873,"high":10887,"low":10807,"close":10860,"volume":33473},{"date":"2025-01-02","open":10836,"high":10849,"low":10804,"close":10846,"volume":65285},{"date":"2025-01-03","open":10973,"high":10973,"low":10782,"close":10815,"volume":68910},{"date":"2025-01-06","open":10877,"high":10897,"low":10857,"close":10882,"volume":44219},{"date":"2025-01-07","open":10773,"high":10783,"low":10687,"close":10724,"volume":92852},{"date":"2025-01-08","open":10750,"high":10750,"low":10634,"close":10720,"volume":48735},{"date":"2025-01-09","open":10763,"high":10767,"low":10704,"close":10756,"volume":31418},{"date":"2025-01-10","open":10735,"high":10778,"low":10703,"close":10778,"volume":43565},{"date":"2025-01-13","open":10711,"high":10761,"low":10687,"close":10711,"volume":54835},{"date":"2025-01-14","open":10803,"high":10831,"low":10775,"close":10798,"volume":43381},{"date":"2025-01-15","open":10822,"high":10865,"low":10817,"close":10839,"volume":31416},{"date":"2025-01-16","open":10984,"high":10984,"low":10868,"close":10916,"volume":53650},{"date":"2025-01-17","open":10917,"high":10934,"low":10898,"close":10930,"volume":54790},{"date":"2025-01-20","open":10980,"high":10980,"low":10898,"close":10925,"volume":71945},{"date":"2025-01-21","open":10894,"high":10894,"low":10823,"close":10866,"volume":88648},{"date":"2025-01-22","open":10894,"high":10904,"low":10850,"close":10889,"volume":52711},{"date":"2025-01-23","open":10803,"high":10831,"low":10785,"close":10798,"volume":97329},{"date":"2025-01-24","open":10864,"high":10872,"low":10806,"close":10821,"volume":35372},{"date":"2025-01-31","open":10849,"high":10975,"low":10849,"close":10966,"volume":54195},{"date":"2025-02-03","open":10858,"high":10940,"low":10832,"close":10862,"volume":78327},{"date":"2025-02-04","open":10959,"high":10959,"low":10873,"close":10898,"volume":76279},{"date":"2025-02-05","open":10879,"high":10879,"low":10780,"close":10780,"volume":72220},{"date":"2025-02-06","open":10843,"high":10872,"low":10824,"close":10843,"volume":52894},{"date":"2025-02-07","open":10845,"high":10845,"low":10756,"close":10793,"volume":59921},{"date":"2025-02-10","open":10792,"high":10792,"low":10730,"close":10730,"volume":49774},{"date":"2025-02-11","open":10763,"high":10781,"low":10743,"close":10752,"volume":33808},{"date":"2025-02-12","open":10811,"high":10868,"low":10811,"close":10821,"volume":57065},{"date":"2025-02-13","open":10817,"high":10817,"low":10766,"close":10784,"volume":40804},{"date":"2025-02-14","open":10785,"high":10803,"low":10751,"close":10793,"volume":61507},{"date":"2025-02-17","open":10773,"high":10773,"low":10739,"close":10770,"volume":77547},{"date":"2025-02-18","open":10791,"high":10791,"low":10749,"close":10761,"volume":44250},{"date":"2025-02-19","open":10783,"high":10821,"low":10783,"close":10816,"volume":68949},{"date":"2025-02-20","open":10888,"high":10888,"low":10830,"close":10834,"volume":34172},{"date":"2025-02-21","open":10871,"high":10895,"low":10850,"close":10871,"volume":44236},{"date":"2025-02-24","open":10890,"high":10895,"low":10827,"close":10853,"volume":37401},{"date":"2025-02-25","open":10866,"high":10885,"low":10853,"close":10866,"volume":48283},{"date":"2025-02-26","open":10851,"high":10967,"low":10851,"close":10944,"volume":99891},{"date":"2025-02-27","open":10945,"high":10945,"low":10826,"close":10926,"volume":42027},{"date":"2025-02-28","open":10517,"high":11040,"low":10517,"close":11031,"volume":78291},{"date":"2025-03-04","open":11062,"high":11141,"low":11033,"close":11131,"volume":74320},{"date":"2025-03-05","open":10984,"high":11013,"low":10911,"close":10962,"volume":52549},{"date":"2025-03-06","open":10976,"high":10976,"low":10855,"close":10898,"volume":27922},{"date":"2025-03-07","open":10893,"high":10930,"low":10878,"close":10921,"volume":43388},{"date":"2025-03-10","open":11006,"high":11095,"low":10965,"close":11058,"volume":57295},{"date":"2025-03-11","open":11058,"high":11130,"low":11006,"close":11086,"volume":162007},{"date":"2025-03-12","open":10951,"high":11081,"low":10853,"close":10871,"volume":92908},{"date":"2025-03-13","open":10934,"high":10934,"low":10705,"close":10728,"volume":99463},{"date":"2025-03-14","open":10730,"high":10730,"low":10677,"close":10696,"volume":24967},{"date":"2025-03-17","open":10715,"high":10740,"low":10687,"close":10696,"volume":51596},{"date":"2025-03-18","open":10807,"high":10880,"low":10797,"close":10880,"volume":26028},{"date":"2025-03-19","open":10894,"high":10894,"low":10874,"close":10889,"volume":18499},{"date":"2025-03-20","open":10968,"high":11019,"low":10955,"close":10990,"volume":25687},{"date":"2025-03-21","open":11014,"high":11041,"low":10972,"close":10972,"volume":15559},{"date":"2025-03-24","open":10978,"high":11027,"low":10970,"close":11027,"volume":33853},{"date":"2025-03-25","open":11088,"high":11088,"low":11036,"close":11055,"volume":44430},{"date":"2025-03-26","open":10954,"high":10975,"low":10939,"close":10972,"volume":61226},{"date":"2025-03-27","open":11050,"high":11082,"low":11035,"close":11064,"volume":24818},{"date":"2025-03-28","open":11043,"high":11059,"low":11021,"close":11050,"volume":20619},{"date":"2025-03-31","open":11038,"high":11038,"low":10959,"close":10981,"volume":21961},{"date":"2025-04-01","open":11117,"high":11144,"low":11074,"close":11092,"volume":34241},{"date":"2025-04-02","open":11174,"high":11174,"low":11035,"close":11073,"volume":18087},{"date":"2025-04-03","open":11071,"high":11071,"low":10873,"close":10912,"volume":58252},{"date":"2025-04-04","open":10632,"high":10632,"low":10409,"close":10453,"volume":89697},{"date":"2025-04-07","open":9592,"high":9929,"low":9592,"close":9782,"volume":83545},{"date":"2025-04-08","open":10086,"high":10163,"low":10035,"close":10140,"volume":35247},{"date":"2025-04-09","open":9817,"high":9817,"low":9635,"close":9726,"volume":36775},{"date":"2025-04-10","open":10374,"high":10374,"low":10182,"close":10250,"volume":38791},{"date":"2025-04-11","open":9937,"high":9996,"low":9755,"close":9947,"volume":40181},{"date":"2025-04-14","open":9932,"high":9940,"low":9806,"close":9851,"volume":53743},{"date":"2025-04-15","open":9849,"high":9902,"low":9841,"close":9883,"volume":26386},{"date":"2025-04-16","open":9828,"high":9851,"low":9765,"close":9823,"volume":35099},{"date":"2025-04-17","open":9710,"high":9758,"low":9682,"close":9749,"volume":15796},{"date":"2025-04-18","open":9949,"high":9949,"low":9792,"close":9860,"volume":36189},{"date":"2025-04-21","open":9859,"high":9859,"low":9721,"close":9735,"volume":22310},{"date":"2025-04-22","open":9738,"high":9738,"low":9658,"close":9671,"volume":26749},{"date":"2025-04-23","open":9943,"high":9948,"low":9869,"close":9869,"volume":42669},{"date":"2025-04-24","open":9849,"high":9888,"low":9836,"close":9888,"volume":27205},{"date":"2025-04-25","open":9976,"high":10027,"low":9954,"close":10003,"volume":42553},{"date":"2025-04-28","open":9926,"high":10026,"low":9923,"close":10026,"volume":29715},{"date":"2025-04-29","open":10026,"high":10097,"low":10026,"close":10068,"volume":8664},{"date":"2025-04-30","open":10057,"high":10057,"low":9937,"close":9957,"volume":23015},{"date":"2025-05-02","open":9957,"high":10081,"low":9897,"close":9897,"volume":32314},{"date":"2025-05-07","open":9647,"high":9741,"low":9644,"close":9722,"volume":29340},{"date":"2025-05-08","open":9711,"high":9759,"low":9673,"close":9740,"volume":37442},{"date":"2025-05-09","open":9767,"high":9844,"low":9720,"close":9754,"volume":29012},{"date":"2025-05-12","open":9788,"high":9856,"low":9784,"close":9819,"volume":33863},{"date":"2025-05-13","open":10062,"high":10062,"low":9988,"close":10045,"volume":26513},{"date":"2025-05-14","open":10046,"high":10069,"low":10007,"close":10064,"volume":31751},{"date":"2025-05-15","open":9859,"high":9897,"low":9776,"close":9790,"volume":59236},{"date":"2025-05-16","open":10044,"high":10044,"low":9887,"close":9906,"volume":125407},{"date":"2025-05-19","open":9925,"high":9984,"low":9917,"close":9943,"volume":26519},{"date":"2025-05-20","open":9975,"high":9993,"low":9921,"close":9943,"volume":32174},{"date":"2025-05-21","open":9908,"high":9908,"low":9846,"close":9855,"volume":19057},{"date":"2025-05-22","open":9673,"high":9711,"low":9651,"close":9692,"volume":24566},{"date":"2025-05-23","open":9697,"high":9697,"low":9595,"close":9604,"volume":46408},{"date":"2025-05-26","open":9632,"high":9632,"low":9558,"close":9609,"volume":25515},{"date":"2025-05-27","open":9514,"high":9627,"low":9504,"close":9627,"volume":15040},{"date":"2025-05-28","open":9708,"high":9708,"low":9643,"close":9688,"volume":19922},{"date":"2025-05-29","open":9738,"high":9797,"low":9728,"close":9757,"volume":18571},{"date":"2025-05-30","open":9691,"high":9729,"low":9641,"close":9706,"volume":19511},{"date":"2025-06-02","open":9687,"high":9730,"low":9623,"close":9632,"volume":36416},{"date":"2025-06-04","open":9696,"high":9749,"low":9696,"close":9720,"volume":38711},{"date":"2025-06-05","open":9720,"high":9720,"low":9589,"close":9627,"volume":24810},{"date":"2025-06-09","open":9641,"high":9701,"low":9627,"close":9627,"volume":43496},{"date":"2025-06-10","open":9626,"high":9748,"low":9626,"close":9748,"volume":32107},{"date":"2025-06-11","open":9838,"high":9915,"low":9823,"close":9915,"volume":37919},{"date":"2025-06-12","open":9916,"high":9916,"low":9747,"close":9784,"volume":27658},{"date":"2025-06-13","open":9825,"high":9864,"low":9743,"close":9864,"volume":40904},{"date":"2025-06-16","open":9938,"high":9938,"low":9820,"close":9864,"volume":19361},{"date":"2025-06-17","open":9826,"high":9846,"low":9799,"close":9836,"volume":31020},{"date":"2025-06-18","open":9888,"high":9888,"low":9812,"close":9836,"volume":21230},{"date":"2025-06-19","open":9893,"high":9893,"low":9817,"close":9836,"volume":26866},{"date":"2025-06-20","open":9834,"high":9834,"low":9760,"close":9789,"volume":60000},{"date":"2025-06-23","open":9802,"high":9929,"low":9802,"close":9924,"volume":28916},{"date":"2025-06-24","open":9939,"high":9939,"low":9812,"close":9836,"volume":52076},{"date":"2025-06-25","open":9790,"high":9808,"low":9748,"close":9798,"volume":23736},{"date":"2025-06-26","open":9798,"high":9798,"low":9654,"close":9677,"volume":31523},{"date":"2025-06-27","open":9676,"high":9723,"low":9666,"close":9723,"volume":13090},{"date":"2025-06-30","open":9790,"high":9790,"low":9676,"close":9714,"volume":26654},{"date":"2025-07-01","open":9714,"high":9714,"low":9653,"close":9714,"volume":54363},{"date":"2025-07-02","open":9810,"high":9943,"low":9810,"close":9943,"volume":38087},{"date":"2025-07-03","open":9959,"high":10047,"low":9959,"close":10032,"volume":28560},{"date":"2025-07-04","open":10095,"high":10095,"low":10004,"close":10022,"volume":19712},{"date":"2025-07-07","open":10021,"high":10089,"low":10021,"close":10041,"volume":13285},{"date":"2025-07-08","open":10042,"high":10042,"low":9981,"close":10008,"volume":20935},{"date":"2025-07-09","open":10029,"high":10111,"low":10029,"close":10097,"volume":24570},{"date":"2025-07-10","open":10165,"high":10165,"low":10074,"close":10074,"volume":32190},{"date":"2025-07-11","open":9990,"high":10167,"low":9626,"close":10163,"volume":28069},{"date":"2025-07-14","open":10168,"high":10168,"low":10080,"close":10101,"volume":17912},{"date":"2025-07-15","open":10101,"high":10158,"low":10101,"close":10125,"volume":30899},{"date":"2025-07-16","open":9993,"high":10104,"low":9993,"close":10017,"volume":31089},{"date":"2025-07-17","open":10016,"high":10072,"low":10016,"close":10068,"volume":36296},{"date":"2025-07-18","open":10138,"high":10200,"low":10138,"close":10181,"volume":52297},{"date":"2025-07-21","open":10163,"high":10163,"low":10080,"close":10106,"volume":19683},{"date":"2025-07-22","open":10118,"high":10118,"low":10040,"close":10040,"volume":23695},{"date":"2025-07-23","open":10095,"high":10125,"low":10067,"close":10111,"volume":24284},{"date":"2025-07-24","open":10123,"high":10123,"low":10017,"close":10040,"volume":22394},{"date":"2025-07-25","open":10050,"high":10095,"low":10036,"close":10073,"volume":18148},{"date":"2025-07-28","open":10149,"high":10149,"low":10100,"close":10129,"volume":30149},{"date":"2025-07-29","open":10166,"high":10171,"low":10128,"close":10162,"volume":29815},{"date":"2025-07-30","open":10145,"high":10145,"low":10073,"close":10115,"volume":16566},{"date":"2025-07-31","open":10028,"high":10057,"low":9980,"close":9980,"volume":31739},{"date":"2025-08-01","open":9961,"high":9995,"low":9934,"close":9980,"volume":31372},{"date":"2025-08-04","open":9914,"high":9914,"low":9853,"close":9872,"volume":18410},{"date":"2025-08-05","open":9947,"high":9956,"low":9890,"close":9947,"volume":13852},{"date":"2025-08-06","open":9993,"high":10032,"low":9951,"close":10012,"volume":14956},{"date":"2025-08-07","open":9956,"high":9965,"low":9921,"close":9938,"volume":27381},{"date":"2025-08-08","open":9957,"high":9990,"low":9921,"close":9980,"volume":33263},{"date":"2025-08-11","open":10003,"high":10046,"low":10003,"close":10003,"volume":20272},{"date":"2025-08-12","open":10003,"high":10003,"low":9974,"close":10003,"volume":26381},{"date":"2025-08-13","open":10051,"high":10051,"low":10022,"close":10032,"volume":17476},{"date":"2025-08-14","open":10086,"high":10165,"low":10086,"close":10126,"volume":30696},{"date":"2025-08-18","open":10127,"high":10152,"low":10108,"close":10112,"volume":29369},{"date":"2025-08-19","open":10116,"high":10141,"low":10116,"close":10131,"volume":31515},{"date":"2025-08-20","open":10181,"high":10261,"low":10181,"close":10239,"volume":36617},{"date":"2025-08-21","open":10305,"high":10310,"low":10273,"close":10305,"volume":25248},{"date":"2025-08-22","open":10352,"high":10352,"low":10253,"close":10272,"volume":26336},{"date":"2025-08-25","open":10271,"high":10393,"low":10271,"close":10352,"volume":33652},{"date":"2025-08-26","open":10399,"high":10399,"low":10299,"close":10375,"volume":16435},{"date":"2025-08-27","open":10154,"high":10385,"low":10154,"close":10380,"volume":19614},{"date":"2025-08-28","open":10257,"high":10394,"low":10257,"close":10375,"volume":14861},{"date":"2025-08-29","open":10426,"high":10426,"low":10299,"close":10342,"volume":69623},{"date":"2025-09-01","open":10215,"high":10363,"low":10215,"close":10349,"volume":17931},{"date":"2025-09-02","open":10417,"high":10417,"low":10376,"close":10403,"volume":20937},{"date":"2025-09-03","open":10389,"high":10406,"low":10351,"close":10370,"volume":41581},{"date":"2025-09-04","open":10314,"high":10334,"low":10283,"close":10319,"volume":17061},{"date":"2025-09-05","open":10295,"high":10337,"low":10290,"close":10337,"volume":42753},{"date":"2025-09-08","open":10333,"high":10333,"low":10283,"close":10305,"volume":21608},{"date":"2025-09-09","open":10190,"high":10234,"low":10181,"close":10225,"volume":32055},{"date":"2025-09-10","open":10227,"high":10232,"low":10187,"close":10187,"volume":21594},{"date":"2025-09-11","open":10240,"high":10253,"low":10221,"close":10253,"volume":57739},{"date":"2025-09-12","open":10315,"high":10315,"low":10275,"close":10275,"volume":27224},{"date":"2025-09-15","open":10264,"high":10264,"low":10197,"close":10232,"volume":30948},{"date":"2025-09-16","open":10171,"high":10171,"low":10100,"close":10100,"volume":71641},{"date":"2025-09-17","open":10100,"high":10123,"low":10088,"close":10104,"volume":87594},{"date":"2025-09-18","open":10190,"high":10199,"low":10162,"close":10190,"volume":24933},{"date":"2025-09-19","open":10214,"high":10234,"low":10189,"close":10204,"volume":22652},{"date":"2025-09-22","open":10205,"high":10210,"low":10128,"close":10128,"volume":28096},{"date":"2025-09-23","open":10129,"high":10134,"low":10105,"close":10114,"volume":28927},{"date":"2025-09-24","open":10180,"high":10208,"low":10175,"close":10208,"volume":31578},{"date":"2025-09-25","open":10237,"high":10254,"low":10223,"close":10242,"volume":23937},{"date":"2025-09-26","open":10241,"high":10284,"low":10241,"close":10284,"volume":26007},{"date":"2025-09-29","open":10293,"high":10326,"low":10265,"close":10270,"volume":27352},{"date":"2025-09-30","open":10232,"high":10245,"low":10212,"close":10227,"volume":9413},{"date":"2025-10-01","open":10281,"high":10332,"low":10251,"close":10251,"volume":21157},{"date":"2025-10-02","open":10350,"high":10388,"low":10350,"close":10350,"volume":50316},{"date":"2025-10-10","open":10351,"high":10351,"low":10250,"close":10303,"volume":79334},{"date":"2025-10-13","open":10302,"high":10302,"low":10212,"close":10232,"volume":116710},{"date":"2025-10-14","open":10235,"high":10283,"low":10230,"close":10235,"volume":20493},{"date":"2025-10-15","open":10314,"high":10333,"low":10258,"close":10278,"volume":53949},{"date":"2025-10-16","open":10278,"high":10278,"low":10220,"close":10225,"volume":24853},{"date":"2025-10-17","open":10217,"high":10217,"low":10125,"close":10173,"volume":34598},{"date":"2025-10-20","open":10187,"high":10249,"low":10187,"close":10249,"volume":61088},{"date":"2025-10-21","open":10296,"high":10354,"low":10288,"close":10354,"volume":48360},{"date":"2025-10-22","open":10397,"high":10425,"low":10393,"close":10420,"volume":41173},{"date":"2025-10-23","open":10420,"high":10511,"low":10397,"close":10477,"volume":32684},{"date":"2025-10-24","open":10477,"high":10520,"low":10464,"close":10520,"volume":33959},{"date":"2025-10-27","open":10520,"high":10520,"low":10463,"close":10487,"volume":73529},{"date":"2025-10-28","open":10487,"high":10487,"low":10425,"close":10477,"volume":34557},{"date":"2025-10-29","open":10493,"high":10493,"low":10382,"close":10382,"volume":18692},{"date":"2025-10-30","open":10333,"high":10333,"low":10245,"close":10287,"volume":42059},{"date":"2025-10-31","open":10348,"high":10348,"low":10230,"close":10230,"volume":119320},{"date":"2025-11-03","open":10249,"high":10334,"low":10249,"close":10273,"volume":26989,"rsi_14":52.28,"sma_20":10808.4,"sma_60":10724.63,"sma_120":10527.83},{"date":"2025-11-04","open":10273,"high":10273,"low":10206,"close":10225,"volume":42752,"rsi_14":46.84,"sma_20":10808.14,"sma_60":10730.7,"sma_120":10532.39},{"date":"2025-11-05","open":10254,"high":10340,"low":10254,"close":10340,"volume":77938,"rsi_14":56.33,"sma_20":10812.67,"sma_60":10737.47,"sma_120":10537.81},{"date":"2025-11-06","open":10387,"high":10387,"low":10339,"close":10373,"volume":11712,"rsi_14":61.48,"sma_20":10813.71,"sma_60":10743.68,"sma_120":10542.99},{"date":"2025-11-07","open":10373,"high":10430,"low":10364,"close":10430,"volume":27053,"rsi_14":60.54,"sma_20":10820.22,"sma_60":10752.2,"sma_120":10546.67},{"date":"2025-11-10","open":10438,"high":10538,"low":10438,"close":10458,"volume":35385,"rsi_14":56.76,"sma_20":10831.93,"sma_60":10760.51,"sma_120":10550.46},{"date":"2025-11-11","open":10460,"high":10577,"low":10460,"close":10539,"volume":44573,"rsi_14":57.52,"sma_20":10847.8,"sma_60":10769.77,"sma_120":10557.32},{"date":"2025-11-12","open":10619,"high":10753,"low":10619,"close":10720,"volume":73828,"rsi_14":63.23,"sma_20":10870.91,"sma_60":10782.19,"sma_120":10564.75},{"date":"2025-11-13","open":10795,"high":10838,"low":10778,"close":10791,"volume":26743,"rsi_14":64.39,"sma_20":10900.57,"sma_60":10795.36,"sma_120":10572.5},{"date":"2025-11-14","open":10791,"high":10881,"low":10681,"close":10701,"volume":25536,"rsi_14":60.69,"sma_20":10928.31,"sma_60":10805.35,"sma_120":10579.45},{"date":"2025-11-17","open":10663,"high":10748,"low":10663,"close":10729,"volume":41325,"rsi_14":62.35,"sma_20":10953.44,"sma_60":10816.09,"sma_120":10587.42},{"date":"2025-11-18","open":10706,"high":10724,"low":10633,"close":10643,"volume":63560,"rsi_14":62.97,"sma_20":10968.64,"sma_60":10824.99,"sma_120":10596.06},{"date":"2025-11-19","open":10748,"high":10787,"low":10648,"close":10725,"volume":27896,"rsi_14":71.84,"sma_20":10984.62,"sma_60":10833.37,"sma_120":10606.17},{"date":"2025-11-20","open":10763,"high":10763,"low":10696,"close":10734,"volume":74326,"rsi_14":76.49,"sma_20":10998.1,"sma_60":10840.81,"sma_120":10616.31},{"date":"2025-11-21","open":10614,"high":10663,"low":10609,"close":10658,"volume":57105,"rsi_14":69.53,"sma_20":11005.33,"sma_60":10847.47,"sma_120":10625.63},{"date":"2025-11-24","open":10878,"high":10878,"low":10768,"close":10820,"volume":24671,"rsi_14":77.03,"sma_20":11022.77,"sma_60":10855.55,"sma_120":10635.85},{"date":"2025-11-25","open":10839,"high":10839,"low":10739,"close":10753,"volume":15211,"rsi_14":69.69,"sma_20":11037.23,"sma_60":10862.08,"sma_120":10644.86},{"date":"2025-11-26","open":10833,"high":10843,"low":10773,"close":10811,"volume":47351,"rsi_14":70.36,"sma_20":11059.72,"sma_60":10869.52,"sma_120":10654.83},{"date":"2025-11-27","open":10877,"high":10897,"low":10830,"close":10830,"volume":35680,"rsi_14":69.28,"sma_20":11088.08,"sma_60":10877.38,"sma_120":10665.61},{"date":"2025-11-28","open":10882,"high":10887,"low":10834,"close":10887,"volume":13288,"rsi_14":70.07,"sma_20":11122.46,"sma_60":10886.81,"sma_120":10676.12},{"date":"2025-12-01","open":10887,"high":10959,"low":10887,"close":10935,"volume":50085,"rsi_14":69.15,"sma_20":11157.1,"sma_60":10896.03,"sma_120":10687.85},{"date":"2025-12-02","open":10949,"high":10954,"low":10897,"close":10911,"volume":32262,"rsi_14":60.91,"sma_20":11192.99,"sma_60":10904.84,"sma_120":10699.37},{"date":"2025-12-03","open":10920,"high":10920,"low":10858,"close":10887,"volume":15027,"rsi_14":55.74,"sma_20":11221.7,"sma_60":10913.76,"sma_120":10709.63},{"date":"2025-12-04","open":10959,"high":11059,"low":10959,"close":11035,"volume":30425,"rsi_14":68.82,"sma_20":11256.39,"sma_60":10926.21,"sma_120":10719.72},{"date":"2025-12-05","open":11078,"high":11078,"low":11006,"close":11016,"volume":12273,"rsi_14":66.33,"sma_20":11287.11,"sma_60":10937.98,"sma_120":10730.79},{"date":"2025-12-08","open":11054,"high":11059,"low":10968,"close":10978,"volume":40626,"rsi_14":70.11,"sma_20":11314.27,"sma_60":10949.67,"sma_120":10740.85},{"date":"2025-12-09","open":10973,"high":10973,"low":10939,"close":10973,"volume":16369,"rsi_14":66.47,"sma_20":11337.02,"sma_60":10962.63,"sma_120":10750.86},{"date":"2025-12-10","open":11064,"high":11064,"low":10901,"close":10920,"volume":9166,"rsi_14":61.68,"sma_20":11347.55,"sma_60":10975.37,"sma_120":10760.66},{"date":"2025-12-11","open":11035,"high":11054,"low":11011,"close":11035,"volume":113387,"rsi_14":72.59,"sma_20":11360.27,"sma_60":10988.94,"sma_120":10771.46},{"date":"2025-12-12","open":11110,"high":11134,"low":11081,"close":11115,"volume":86138,"rsi_14":66.46,"sma_20":11378.24,"sma_60":11002.34,"sma_120":10782.35},{"date":"2025-12-15","open":11148,"high":11196,"low":11120,"close":11144,"volume":28912,"rsi_14":74.82,"sma_20":11396.24,"sma_60":11016.96,"sma_120":10793.88},{"date":"2025-12-16","open":11144,"high":11168,"low":11100,"close":11168,"volume":17737,"rsi_14":73.43,"sma_20":11419.97,"sma_60":11034.36,"sma_120":10804.43},{"date":"2025-12-17","open":11139,"high":11139,"low":11038,"close":11096,"volume":104619,"rsi_14":64.75,"sma_20":11435.74,"sma_60":11050.42,"sma_120":10815.15},{"date":"2025-12-18","open":11163,"high":11163,"low":11110,"close":11139,"volume":21331,"rsi_14":63.97,"sma_20":11453.23,"sma_60":11065.74,"sma_120":10826.57},{"date":"2025-12-19","open":11139,"high":11139,"low":11072,"close":11086,"volume":20997,"rsi_14":56.2,"sma_20":11471.99,"sma_60":11079.89,"sma_120":10838.59},{"date":"2025-12-22","open":11168,"high":11168,"low":11086,"close":11105,"volume":23316,"rsi_14":59.56,"sma_20":11483.26,"sma_60":11095.7,"sma_120":10850.35},{"date":"2025-12-23","open":11244,"high":11244,"low":11139,"close":11177,"volume":20873,"rsi_14":65.75,"sma_20":11501.76,"sma_60":11113.02,"sma_120":10862.83},{"date":"2025-12-24","open":11096,"high":11172,"low":10923,"close":10937,"volume":47034,"rsi_14":39.39,"sma_20":11504.75,"sma_60":11124.5,"sma_120":10873.23},{"date":"2025-12-26","open":10966,"high":10995,"low":10798,"close":10874,"volume":28111,"rsi_14":37.36,"sma_20":11503.5,"sma_60":11134.3,"sma_120":10881.08},{"date":"2025-12-29","open":10899,"high":10899,"low":10798,"close":10807,"volume":44782,"rsi_14":36.11,"sma_20":11495.75,"sma_60":11142.19,"sma_120":10887.59},{"date":"2025-12-30","open":10802,"high":10841,"low":10778,"close":10841,"volume":24170,"rsi_14":38.71,"sma_20":11487.25,"sma_60":11150.92,"sma_120":10894.48},{"date":"2026-01-02","open":10841,"high":10860,"low":10812,"close":10846,"volume":82971,"rsi_14":41.48,"sma_20":11480.25,"sma_60":11160.46,"sma_120":10901.24},{"date":"2026-01-05","open":10918,"high":11047,"low":10918,"close":11019,"volume":218237,"rsi_14":45.21,"sma_20":11483.5,"sma_60":11172.62,"sma_120":10909.8},{"date":"2026-01-06","open":11062,"high":11076,"low":11009,"close":11009,"volume":29904,"rsi_14":44.15,"sma_20":11478.5,"sma_60":11182.87,"sma_120":10917.47},{"date":"2026-01-07","open":11043,"high":11115,"low":11043,"close":11091,"volume":35968,"rsi_14":47.24,"sma_20":11478.75,"sma_60":11195.36,"sma_120":10926.06},{"date":"2026-01-08","open":11091,"high":11091,"low":11009,"close":11052,"volume":88884,"rsi_14":44.06,"sma_20":11479.0,"sma_60":11208.4,"sma_120":10933.56},{"date":"2026-01-09","open":11235,"high":11283,"low":11235,"close":11264,"volume":59401,"rsi_14":57.58,"sma_20":11490.5,"sma_60":11225.11,"sma_120":10943.05},{"date":"2026-01-12","open":11273,"high":11398,"low":11273,"close":11384,"volume":51053,"rsi_14":60.32,"sma_20":11511.0,"sma_60":11243.15,"sma_120":10953.39},{"date":"2026-01-13","open":11437,"high":11446,"low":11384,"close":11417,"volume":65304,"rsi_14":64.2,"sma_20":11527.25,"sma_60":11262.7,"sma_120":10964.94},{"date":"2026-01-14","open":11469,"high":11531,"low":11464,"close":11464,"volume":52349,"rsi_14":63.07,"sma_20":11542.5,"sma_60":11283.01,"sma_120":10975.95},{"date":"2026-01-15","open":11556,"high":11647,"low":11556,"close":11618,"volume":71761,"rsi_14":65.5,"sma_20":11564.25,"sma_60":11304.65,"sma_120":10987.32},{"date":"2026-01-16","open":11720,"high":11720,"low":11599,"close":11662,"volume":72266,"rsi_14":82.03,"sma_20":11587.0,"sma_60":11325.2,"sma_120":10999.73},{"date":"2026-01-19","open":11643,"high":11643,"low":11541,"close":11560,"volume":30931,"rsi_14":79.11,"sma_20":11608.25,"sma_60":11342.87,"sma_120":11011.82},{"date":"2026-01-20","open":11560,"high":11594,"low":11531,"close":11560,"volume":22846,"rsi_14":84.36,"sma_20":11627.25,"sma_60":11359.53,"sma_120":11023.33},{"date":"2026-01-21","open":11560,"high":11700,"low":11512,"close":11517,"volume":28880,"rsi_14":80.28,"sma_20":11646.75,"sma_60":11374.69,"sma_120":11035.05},{"date":"2026-01-22","open":11578,"high":11640,"low":11573,"close":11606,"volume":76233,"rsi_14":82.72,"sma_20":11673.0,"sma_60":11393.01,"sma_120":11047.77},{"date":"2026-01-23","open":11678,"high":11678,"low":11582,"close":11597,"volume":70475,"rsi_14":78.95,"sma_20":11695.0,"sma_60":11411.33,"sma_120":11059.93},{"date":"2026-01-26","open":11366,"high":11472,"low":11366,"close":11405,"volume":39121,"rsi_14":66.8,"sma_20":11719.5,"sma_60":11427.99,"sma_120":11070.13},{"date":"2026-01-27","open":11506,"high":11510,"low":11414,"close":11429,"volume":26815,"rsi_14":65.11,"sma_20":11748.5,"sma_60":11446.69,"sma_120":11080.97},{"date":"2026-01-28","open":11429,"high":11467,"low":11323,"close":11328,"volume":23497,"rsi_14":61.69,"sma_20":11775.75,"sma_60":11464.65,"sma_120":11092.11},{"date":"2026-01-29","open":11328,"high":11357,"low":11256,"close":11289,"volume":23302,"rsi_14":51.42,"sma_20":11799.25,"sma_60":11481.2,"sma_120":11102.92},{"date":"2026-01-30","open":11367,"high":11478,"low":11367,"close":11406,"volume":43268,"rsi_14":48.24,"sma_20":11825.5,"sma_60":11499.58,"sma_120":11115.14},{"date":"2026-02-02","open":11729,"high":11807,"low":11691,"close":11739,"volume":48490,"rsi_14":60.54,"sma_20":11860.0,"sma_60":11521.73,"sma_120":11129.6},{"date":"2026-02-03","open":11966,"high":11966,"low":11792,"close":11797,"volume":58091,"rsi_14":62.73,"sma_20":11898.0,"sma_60":11544.3,"sma_120":11143.99},{"date":"2026-02-04","open":11990,"high":12082,"low":11990,"close":12014,"volume":133984,"rsi_14":64.44,"sma_20":11943.0,"sma_60":11569.62,"sma_120":11160.91},{"date":"2026-02-05","open":12290,"high":12381,"low":12275,"close":12377,"volume":86566,"rsi_14":71.14,"sma_20":12008.75,"sma_60":11600.67,"sma_120":11180.59},{"date":"2026-02-06","open":12377,"high":12444,"low":12319,"close":12410,"volume":119180,"rsi_14":76.19,"sma_20":12065.25,"sma_60":11630.92,"sma_120":11200.35},{"date":"2026-02-09","open":12546,"high":12661,"low":12521,"close":12570,"volume":34567,"rsi_14":78.32,"sma_20":12123.75,"sma_60":11660.77,"sma_120":11221.48},{"date":"2026-02-10","open":12570,"high":12570,"low":12449,"close":12502,"volume":44975,"rsi_14":77.27,"sma_20":12177.0,"sma_60":11688.17,"sma_120":11241.77},{"date":"2026-02-11","open":12502,"high":12546,"low":12420,"close":12483,"volume":71791,"rsi_14":74.35,"sma_20":12229.75,"sma_60":11716.83,"sma_120":11261.09},{"date":"2026-02-12","open":12621,"high":12621,"low":12456,"close":12456,"volume":33274,"rsi_14":71.07,"sma_20":12270.0,"sma_60":11743.5,"sma_120":11279.79},{"date":"2026-02-13","open":12436,"high":12436,"low":12261,"close":12378,"volume":21012,"rsi_14":76.11,"sma_20":12304.0,"sma_60":11770.32,"sma_120":11297.66},{"date":"2026-02-19","open":12422,"high":12572,"low":12397,"close":12422,"volume":58455,"rsi_14":76.38,"sma_20":12345.5,"sma_60":11796.5,"sma_120":11314.93},{"date":"2026-02-20","open":12436,"high":12591,"low":12436,"close":12543,"volume":60032,"rsi_14":82.71,"sma_20":12393.25,"sma_60":11824.58,"sma_120":11332.69},{"date":"2026-02-23","open":12402,"high":12528,"low":12397,"close":12407,"volume":59112,"rsi_14":78.2,"sma_20":12436.25,"sma_60":11851.66,"sma_120":11349.57},{"date":"2026-02-24","open":12354,"high":12485,"low":12354,"close":12436,"volume":19962,"rsi_14":77.84,"sma_20":12473.0,"sma_60":11876.42,"sma_120":11365.99},{"date":"2026-02-25","open":12441,"high":12485,"low":12344,"close":12363,"volume":51315,"rsi_14":69.06,"sma_20":12506.5,"sma_60":11901.09,"sma_120":11381.58},{"date":"2026-02-26","open":12325,"high":12325,"low":12218,"close":12252,"volume":87198,"rsi_14":62.89,"sma_20":12544.25,"sma_60":11922.83,"sma_120":11396.18},{"date":"2026-02-27","open":12189,"high":12334,"low":12189,"close":12291,"volume":42979,"rsi_14":58.01,"sma_20":12582.75,"sma_60":11944.92,"sma_120":11411.15},{"date":"2026-03-03","open":12605,"high":12708,"low":12596,"close":12640,"volume":80979,"rsi_14":62.99,"sma_20":12654.71,"sma_60":11975.4,"sma_120":11431.1},{"date":"2026-03-04","open":12641,"high":12748,"low":12616,"close":12698,"volume":142182,"rsi_14":63.57,"sma_20":12731.68,"sma_60":12006.06,"sma_120":11451.05},{"date":"2026-03-05","open":12669,"high":12669,"low":12519,"close":12616,"volume":41303,"rsi_14":56.1,"sma_20":12801.34,"sma_60":12035.7,"sma_120":11470.27},{"date":"2026-03-06","open":12587,"high":12708,"low":12587,"close":12616,"volume":50133,"rsi_14":58.77,"sma_20":12853.75,"sma_60":12065.75,"sma_120":11489.76},{"date":"2026-03-09","open":12591,"high":12591,"low":12469,"close":12533,"volume":42908,"rsi_14":56.27,"sma_20":12898.89,"sma_60":12091.8,"sma_120":11509.0},{"date":"2026-03-10","open":12539,"high":12544,"low":12422,"close":12509,"volume":25293,"rsi_14":58.72,"sma_20":12931.47,"sma_60":12117.74,"sma_120":11527.86},{"date":"2026-03-11","open":12468,"high":12503,"low":12407,"close":12426,"volume":26550,"rsi_14":58.51,"sma_20":12941.04,"sma_60":12142.93,"sma_120":11546.3},{"date":"2026-03-12","open":12431,"high":12504,"low":12431,"close":12479,"volume":49377,"rsi_14":58.65,"sma_20":12951.36,"sma_60":12169.04,"sma_120":11565.83},{"date":"2026-03-13","open":12528,"high":12636,"low":12528,"close":12611,"volume":23326,"rsi_14":59.02,"sma_20":12960.35,"sma_60":12198.37,"sma_120":11586.87},{"date":"2026-03-16","open":12616,"high":12796,"low":12616,"close":12684,"volume":21799,"rsi_14":66.99,"sma_20":12976.69,"sma_60":12226.98,"sma_120":11607.96},{"date":"2026-03-17","open":12685,"high":12685,"low":12582,"close":12601,"volume":33480,"rsi_14":62.39,"sma_20":12989.66,"sma_60":12253.97,"sma_120":11628.15},{"date":"2026-03-18","open":12703,"high":12718,"low":12615,"close":12640,"volume":24098,"rsi_14":66.68,"sma_20":13009.21,"sma_60":12281.15,"sma_120":11649.06},{"date":"2026-03-19","open":12640,"high":12640,"low":12507,"close":12562,"volume":19510,"rsi_14":68.26,"sma_20":13028.71,"sma_60":12306.57,"sma_120":11670.46},{"date":"2026-03-20","open":12567,"high":12611,"low":12519,"close":12601,"volume":19307,"rsi_14":68.25,"sma_20":13047.93,"sma_60":12333.89,"sma_120":11692.16},{"date":"2026-03-23","open":12545,"high":12555,"low":12449,"close":12512,"volume":38769,"rsi_14":46.05,"sma_20":13059.65,"sma_60":12360.05,"sma_120":11712.9},{"date":"2026-03-24","open":12493,"high":12493,"low":12395,"close":12400,"volume":19231,"rsi_14":36.84,"sma_20":13072.49,"sma_60":12385.16,"sma_120":11732.52},{"date":"2026-03-25","open":12463,"high":12585,"low":12463,"close":12570,"volume":18016,"rsi_14":50.86,"sma_20":13092.78,"sma_60":12412.93,"sma_120":11754.31},{"date":"2026-03-26","open":12585,"high":12623,"low":12576,"close":12594,"volume":20493,"rsi_14":52.02,"sma_20":13118.07,"sma_60":12439.86,"sma_120":11776.44},{"date":"2026-03-27","open":12653,"high":12872,"low":12653,"close":12740,"volume":28196,"rsi_14":62.48,"sma_20":13156.76,"sma_60":12473.5,"sma_120":11799.0},{"date":"2026-03-30","open":12721,"high":12721,"low":12575,"close":12721,"volume":24473,"rsi_14":62.83,"sma_20":13192.46,"sma_60":12507.9,"sma_120":11821.1},{"date":"2026-03-31","open":12720,"high":12953,"low":12720,"close":12895,"volume":166342,"rsi_14":72.84,"sma_20":13209.17,"sma_60":12546.54,"sma_120":11844.36},{"date":"2026-04-01","open":12857,"high":12857,"low":12683,"close":12725,"volume":64477,"rsi_14":62.11,"sma_20":13213.85,"sma_60":12581.59,"sma_120":11866.26},{"date":"2026-04-02","open":12725,"high":12735,"low":12615,"close":12624,"volume":26307,"rsi_14":53.08,"sma_20":13217.49,"sma_60":12614.78,"sma_120":11887.62},{"date":"2026-04-03","open":12868,"high":12868,"low":12736,"close":12795,"volume":116491,"rsi_14":52.17,"sma_20":13223.74,"sma_60":12645.83,"sma_120":11909.23},{"date":"2026-04-06","open":12682,"high":12697,"low":12619,"close":12648,"volume":30211,"rsi_14":39.88,"sma_20":13209.95,"sma_60":12668.94,"sma_120":11925.91},{"date":"2026-04-07","open":12765,"high":12765,"low":12620,"close":12628,"volume":33065,"rsi_14":37.9,"sma_20":13196.46,"sma_60":12690.31,"sma_120":11942.84},{"date":"2026-04-08","open":12769,"high":12769,"low":12526,"close":12541,"volume":38731,"rsi_14":37.75,"sma_20":13182.84,"sma_60":12710.88,"sma_120":11959.64},{"date":"2026-04-09","open":12604,"high":12604,"low":12443,"close":12541,"volume":16328,"rsi_14":36.24,"sma_20":13166.72,"sma_60":12727.78,"sma_120":11976.44},{"date":"2026-04-10","open":12536,"high":12556,"low":12498,"close":12541,"volume":39610,"rsi_14":36.8,"sma_20":13143.68,"sma_60":12742.59,"sma_120":11992.87},{"date":"2026-04-13","open":12463,"high":12501,"low":12428,"close":12497,"volume":70202,"rsi_14":38.57,"sma_20":13114.59,"sma_60":12756.09,"sma_120":12009.4},{"date":"2026-04-14","open":12549,"high":12549,"low":12441,"close":12510,"volume":78017,"rsi_14":30.98,"sma_20":13090.37,"sma_60":12769.93,"sma_120":12026.47},{"date":"2026-04-15","open":12446,"high":12446,"low":12354,"close":12398,"volume":73263,"rsi_14":27.38,"sma_20":13058.37,"sma_60":12779.19,"sma_120":12041.92},{"date":"2026-04-16","open":12397,"high":12397,"low":12314,"close":12383,"volume":29001,"rsi_14":18.67,"sma_20":13029.73,"sma_60":12787.48,"sma_120":12056.34},{"date":"2026-04-17","open":12421,"high":12505,"low":12421,"close":12500,"volume":32029,"rsi_14":25.7,"sma_20":13005.01,"sma_60":12799.48,"sma_120":12071.17},{"date":"2026-04-20","open":12486,"high":12500,"low":12431,"close":12490,"volume":34224,"rsi_14":14.48,"sma_20":12981.04,"sma_60":12811.31,"sma_120":12085.42},{"date":"2026-04-21","open":12496,"high":12496,"low":12432,"close":12447,"volume":45190,"rsi_14":16.25,"sma_20":12960.7,"sma_60":12823.14,"sma_120":12098.92},{"date":"2026-04-22","open":12584,"high":12584,"low":12490,"close":12520,"volume":34247,"rsi_14":23.7,"sma_20":12935.16,"sma_60":12833.64,"sma_120":12113.33},{"date":"2026-04-23","open":12515,"high":12564,"low":12495,"close":12534,"volume":189452,"rsi_14":20.98,"sma_20":12909.12,"sma_60":12844.56,"sma_120":12127.95},{"date":"2026-04-24","open":12613,"high":12710,"low":12613,"close":12681,"volume":34434,"rsi_14":52.21,"sma_20":12882.83,"sma_60":12861.28,"sma_120":12144.63},{"date":"2026-04-27","open":12597,"high":12597,"low":12490,"close":12529,"volume":53919,"rsi_14":43.88,"sma_20":12849.87,"sma_60":12875.03,"sma_120":12160.86},{"date":"2026-04-28","open":12529,"high":12569,"low":12529,"close":12549,"volume":21753,"rsi_14":50.39,"sma_20":12808.71,"sma_60":12890.86,"sma_120":12177.76},{"date":"2026-04-29","open":12666,"high":12666,"low":12570,"close":12661,"volume":60366,"rsi_14":56.77,"sma_20":12782.2,"sma_60":12909.24,"sma_120":12195.22},{"date":"2026-04-30","open":12779,"high":12779,"low":12685,"close":12710,"volume":93180,"rsi_14":59.1,"sma_20":12763.55,"sma_60":12927.46,"sma_120":12213.52},{"date":"2026-05-04","open":12895,"high":12900,"low":12715,"close":12730,"volume":57813,"rsi_14":62.87,"sma_20":12743.3,"sma_60":12940.26,"sma_120":12231.0},{"date":"2026-05-06","open":12720,"high":12720,"low":12569,"close":12598,"volume":67453,"rsi_14":54.32,"sma_20":12740.65,"sma_60":12949.83,"sma_120":12247.06},{"date":"2026-05-07","open":12584,"high":12584,"low":12431,"close":12525,"volume":59383,"rsi_14":56.52,"sma_20":12735.3,"sma_60":12954.41,"sma_120":12262.02},{"date":"2026-05-08","open":12549,"high":12622,"low":12480,"close":12622,"volume":64170,"rsi_14":61.27,"sma_20":12739.3,"sma_60":12954.39,"sma_120":12277.53},{"date":"2026-05-11","open":12642,"high":12696,"low":12603,"close":12632,"volume":56763,"rsi_14":56.89,"sma_20":12743.75,"sma_60":12953.94,"sma_120":12292.43},{"date":"2026-05-12","open":12807,"high":12807,"low":12680,"close":12793,"volume":48447,"rsi_14":63.75,"sma_20":12756.45,"sma_60":12953.49,"sma_120":12307.13},{"date":"2026-05-13","open":12866,"high":12915,"low":12807,"close":12837,"volume":55964,"rsi_14":67.74,"sma_20":12773.55,"sma_60":12954.94,"sma_120":12321.56},{"date":"2026-05-14","open":12928,"high":12928,"low":12790,"close":12839,"volume":58989,"rsi_14":65.42,"sma_20":12790.15,"sma_60":12956.73,"sma_120":12336.78},{"date":"2026-05-15","open":12873,"high":12971,"low":12858,"close":12922,"volume":129201,"rsi_14":67.59,"sma_20":12816.7,"sma_60":12961.43,"sma_120":12352.46},{"date":"2026-05-18","open":12924,"high":12937,"low":12814,"close":12824,"volume":47035,"rsi_14":56.75,"sma_20":12838.95,"sma_60":12965.79,"sma_120":12368.06},{"date":"2026-05-19","open":12942,"high":13099,"low":12928,"close":13099,"volume":36346,"rsi_14":74.16,"sma_20":12869.25,"sma_60":12974.06,"sma_120":12385.28},{"date":"2026-05-20","open":13192,"high":13192,"low":13088,"close":13187,"volume":183465,"rsi_14":75.59,"sma_20":12904.55,"sma_60":12981.74,"sma_120":12403.16},{"date":"2026-05-21","open":13084,"high":13147,"low":13029,"close":13108,"volume":106011,"rsi_14":68.43,"sma_20":12938.1,"sma_60":12990.43,"sma_120":12421.04},{"date":"2026-05-22","open":13260,"high":13319,"low":13138,"close":13319,"volume":24352,"rsi_14":72.15,"sma_20":12978.6,"sma_60":13002.18,"sma_120":12439.3},{"date":"2026-05-26","open":13668,"high":13668,"low":13423,"close":13491,"volume":112004,"rsi_14":74.92,"sma_20":13027.05,"sma_60":13018.08,"sma_120":12459.58},{"date":"2026-05-27","open":13432,"high":13432,"low":13330,"close":13349,"volume":69061,"rsi_14":74.44,"sma_20":13060.9,"sma_60":13033.49,"sma_120":12478.16},{"date":"2026-05-28","open":13294,"high":13373,"low":13294,"close":13324,"volume":35837,"rsi_14":76.86,"sma_20":13101.15,"sma_60":13047.83,"sma_120":12496.37},{"date":"2026-05-29","open":13294,"high":13363,"low":13207,"close":13319,"volume":63526,"rsi_14":74.96,"sma_20":13140.15,"sma_60":13052.68,"sma_120":12514.04},{"date":"2026-06-01","open":13320,"high":13399,"low":13208,"close":13265,"volume":54374,"rsi_14":71.99,"sma_20":13170.75,"sma_60":13055.6,"sma_120":12530.83},{"date":"2026-06-02","open":13225,"high":13254,"low":13152,"close":13206,"volume":79646,"rsi_14":65.44,"sma_20":13195.9,"sma_60":13058.98,"sma_120":12547.34},{"date":"2026-06-04","open":13432,"high":13461,"low":13363,"close":13461,"volume":85268,"rsi_14":70.15,"sma_20":13232.95,"sma_60":13066.66,"sma_120":12566.21},{"date":"2026-06-05","open":13604,"high":13716,"low":13501,"close":13638,"volume":42259,"rsi_14":73.21,"sma_20":13285.65,"sma_60":13078.75,"sma_120":12585.27},{"date":"2026-06-08","open":13638,"high":13638,"low":13432,"close":13437,"volume":41135,"rsi_14":63.99,"sma_20":13331.85,"sma_60":13087.87,"sma_120":12602.81},{"date":"2026-06-09","open":13436,"high":13480,"low":13314,"close":13329,"volume":38630,"rsi_14":63.68,"sma_20":13367.65,"sma_60":13096.6,"sma_120":12619.76},{"date":"2026-06-10","open":13427,"high":13432,"low":13329,"close":13388,"volume":17732,"rsi_14":58.88,"sma_20":13406.0,"sma_60":13105.49,"sma_120":12637.26},{"date":"2026-06-11","open":13387,"high":13422,"low":13314,"close":13422,"volume":26632,"rsi_14":57.46,"sma_20":13437.85,"sma_60":13112.66,"sma_120":12655.51},{"date":"2026-06-12","open":13509,"high":13509,"low":13396,"close":13446,"volume":26792,"rsi_14":61.0,"sma_20":13468.5,"sma_60":13118.88,"sma_120":12672.93},{"date":"2026-06-15","open":13603,"high":13603,"low":13456,"close":13539,"volume":39109,"rsi_14":57.74,"sma_20":13503.9,"sma_60":13128.14,"sma_120":12691.06},{"date":"2026-06-16","open":13475,"high":13490,"low":13401,"close":13431,"volume":33810,"rsi_14":47.64,"sma_20":13529.55,"sma_60":13134.87,"sma_120":12708.01},{"date":"2026-06-17","open":13431,"high":13431,"low":13362,"close":13397,"volume":20092,"rsi_14":51.8,"sma_20":13558.45,"sma_60":13142.38,"sma_120":12724.47},{"date":"2026-06-18","open":13356,"high":13356,"low":13253,"close":13328,"volume":31795,"rsi_14":50.0,"sma_20":13569.9,"sma_60":13148.05,"sma_120":12740.97},{"date":"2026-06-19","open":13328,"high":13333,"low":13209,"close":13224,"volume":33792,"rsi_14":46.41,"sma_20":13571.6,"sma_60":13152.4,"sma_120":12756.22},{"date":"2026-06-22","open":13224,"high":13351,"low":13209,"close":13337,"volume":35731,"rsi_14":52.41,"sma_20":13583.05,"sma_60":13160.62,"sma_120":12772.89},{"date":"2026-06-23","open":13338,"high":13357,"low":13264,"close":13328,"volume":35736,"rsi_14":54.23,"sma_20":13583.3,"sma_60":13165.69,"sma_120":12789.31},{"date":"2026-06-24","open":13323,"high":13457,"low":13323,"close":13382,"volume":33293,"rsi_14":46.51,"sma_20":13577.6,"sma_60":13171.26,"sma_120":12805.56},{"date":"2026-06-25","open":13391,"high":13509,"low":13381,"close":13456,"volume":23435,"rsi_14":41.44,"sma_20":13582.85,"sma_60":13175.53,"sma_120":12824.51},{"date":"2026-06-26","open":13509,"high":13643,"low":13456,"close":13485,"volume":54876,"rsi_14":52.49,"sma_20":13590.85,"sma_60":13180.62,"sma_120":12844.26},{"date":"2026-06-29","open":13485,"high":13682,"low":13485,"close":13613,"volume":36287,"rsi_14":65.08,"sma_20":13605.6,"sma_60":13184.82,"sma_120":12865.68},{"date":"2026-06-30","open":13510,"high":13599,"low":13510,"close":13574,"volume":32671,"rsi_14":60.0,"sma_20":13621.1,"sma_60":13191.35,"sma_120":12886.47},{"date":"2026-07-01","open":13535,"high":13589,"low":13490,"close":13500,"volume":20134,"rsi_14":53.89,"sma_20":13635.8,"sma_60":13198.42,"sma_120":12906.6},{"date":"2026-07-02","open":13481,"high":13584,"low":13481,"close":13559,"volume":23950,"rsi_14":55.72,"sma_20":13640.6,"sma_60":13205.62,"sma_120":12925.72},{"date":"2026-07-03","open":13608,"high":13815,"low":13598,"close":13608,"volume":21378,"rsi_14":53.65,"sma_20":13638.95,"sma_60":13221.75,"sma_120":12945.35},{"date":"2026-07-06","open":13742,"high":13742,"low":13579,"close":13589,"volume":27511,"rsi_14":59.2,"sma_20":13646.5,"sma_60":13237.88,"sma_120":12964.1},{"date":"2026-07-07","open":13579,"high":13584,"low":13467,"close":13520,"volume":32067,"rsi_14":56.91,"sma_20":13656.0,"sma_60":13254.32,"sma_120":12982.6},{"date":"2026-07-08","open":13569,"high":13599,"low":13397,"close":13397,"volume":25867,"rsi_14":53.65,"sma_20":13656.25,"sma_60":13268.67,"sma_120":12998.22},{"date":"2026-07-09","open":13372,"high":13437,"low":13308,"close":13377,"volume":22953,"rsi_14":58.86,"sma_20":13653.75,"sma_60":13282.68,"sma_120":13012.64},{"date":"2026-07-10","open":13298,"high":13392,"low":13240,"close":13303,"volume":29027,"rsi_14":47.9,"sma_20":13646.5,"sma_60":13296.18,"sma_120":13026.14},{"date":"2026-07-13","open":13351,"high":13396,"low":13302,"close":13347,"volume":38913,"rsi_14":47.34,"sma_20":13633.5,"sma_60":13309.18,"sma_120":13039.56},{"date":"2026-07-14","open":13411,"high":13411,"low":13257,"close":13326,"volume":21738,"rsi_14":42.33,"sma_20":13624.75,"sma_60":13323.67,"sma_120":13051.43},{"date":"2026-07-15","open":13203,"high":13203,"low":13113,"close":13113,"volume":33416,"rsi_14":28.27,"sma_20":13607.0,"sma_60":13334.8,"sma_120":13061.14},{"date":"2026-07-16","open":13084,"high":13183,"low":13084,"close":13118,"volume":16411,"rsi_14":26.34,"sma_20":13593.0,"sma_60":13344.05,"sma_120":13071.76},{"date":"2026-07-20","open":13335,"high":13440,"low":13310,"close":13360,"volume":33048,"rsi_14":34.45,"sma_20":13596.5,"sma_60":13357.55,"sma_120":13084.43},{"date":"2026-07-21","open":13309,"high":13319,"low":13226,"close":13226,"volume":16887,"rsi_14":31.58,"sma_20":13587.5,"sma_60":13369.55,"sma_120":13096.35},{"date":"2026-07-22","open":13272,"high":13351,"low":13248,"close":13321,"volume":20128,"rsi_14":39.22,"sma_20":13583.75,"sma_60":13381.88,"sma_120":13107.76},{"date":"2026-07-23","open":13266,"high":13320,"low":13197,"close":13222,"volume":14855,"rsi_14":32.92,"sma_20":13572.25,"sma_60":13392.3,"sma_120":13118.43},{"date":"2026-07-24","open":13222,"high":13320,"low":13177,"close":13212,"volume":16239,"rsi_14":29.74,"sma_20":13556.5,"sma_60":13400.08,"sma_120":13130.68},{"date":"2026-07-27","open":13319,"high":13454,"low":13319,"close":13444,"volume":32060,"rsi_14":42.18,"sma_20":13551.0,"sma_60":13414.33,"sma_120":13144.68},{"date":"2026-07-28","open":13380,"high":13484,"low":13380,"close":13420,"volume":57148,"rsi_14":43.61,"sma_20":13537.75,"sma_60":13427.83,"sma_120":13159.35},{"date":"2026-07-29","open":13460,"high":13578,"low":13425,"close":13479,"volume":125328,"rsi_14":50.59,"sma_20":13529.5,"sma_60":13440.45,"sma_120":13174.85},{"date":"2026-07-30","open":13350,"high":13435,"low":13310,"close":13340,"volume":70721,"rsi_14":46.21,"sma_20":13518.0,"sma_60":13449.9,"sma_120":13188.68},{"date":"2026-07-31","open":13147,"high":13261,"low":13009,"close":13122,"volume":33154,"rsi_14":41.83,"sma_20":13492.5,"sma_60":13455.35,"sma_120":13197.81},{"date":"2026-08-03","open":13242,"high":13252,"low":13093,"close":13137,"volume":35644,"rsi_14":42.95,"sma_20":13465.25,"sma_60":13463.28,"sma_120":13206.56},{"date":"2026-08-04","open":13137,"high":13232,"low":13122,"close":13207,"volume":30192,"rsi_14":46.18,"sma_20":13442.5,"sma_60":13473.62,"sma_120":13214.01},{"date":"2026-08-05","open":13216,"high":13295,"low":13211,"close":13231,"volume":37420,"rsi_14":54.35,"sma_20":13424.5,"sma_60":13482.72,"sma_120":13218.56},{"date":"2026-08-06","open":13142,"high":13142,"low":13048,"close":13132,"volume":28133,"rsi_14":50.51,"sma_20":13407.75,"sma_60":13490.0,"sma_120":13221.97},{"date":"2026-08-07","open":13152,"high":13152,"low":13043,"close":13058,"volume":20080,"rsi_14":38.31,"sma_20":13388.25,"sma_60":13493.28,"sma_120":13223.39},{"date":"2026-08-10","open":13058,"high":13137,"low":13038,"close":13103,"volume":25406,"rsi_14":44.86,"sma_20":13374.75,"sma_60":13452.9,"sma_120":13202.36},{"date":"2026-08-11","open":13167,"high":13232,"low":13152,"close":13177,"volume":16677,"rsi_14":43.93,"sma_20":13366.0,"sma_60":13458.5,"sma_120":13205.52},{"date":"2026-08-12","open":13176,"high":13251,"low":13176,"close":13251,"volume":17907,"rsi_14":51.28,"sma_20":13362.25,"sma_60":13463.93,"sma_120":13210.06},{"date":"2026-08-13","open":13300,"high":13300,"low":13191,"close":13241,"volume":28470,"rsi_14":48.65,"sma_20":13362.75,"sma_60":13468.87,"sma_120":13214.19},{"date":"2026-08-14","open":13336,"high":13336,"low":13277,"close":13311,"volume":14181,"rsi_14":39.68,"sma_20":13369.5,"sma_60":13471.33,"sma_120":13219.02},{"date":"2026-08-18","open":13286,"high":13286,"low":13211,"close":13241,"volume":28555,"rsi_14":41.45,"sma_20":13312.2,"sma_60":13414.28,"sma_120":13192.31},{"date":"2026-08-19","open":13261,"high":13320,"low":13166,"close":13201,"volume":28586,"rsi_14":36.48,"sma_20":13310.95,"sma_60":13415.75,"sma_120":13196.35},{"date":"2026-08-20","open":13311,"high":13351,"low":13242,"close":13321,"volume":25749,"rsi_14":49.06,"sma_20":13311.0,"sma_60":13415.68,"sma_120":13201.14},{"date":"2026-08-21","open":13202,"high":13321,"low":13167,"close":13192,"volume":106292,"rsi_14":53.8,"sma_20":13309.5,"sma_60":13410.58,"sma_120":13205.47},{"date":"2026-08-24","open":13216,"high":13300,"low":13206,"close":13226,"volume":64001,"rsi_14":54.79,"sma_20":13310.25,"sma_60":13408.45,"sma_120":13211.06},{"date":"2026-08-25","open":13227,"high":13311,"low":13227,"close":13306,"volume":24942,"rsi_14":55.26,"sma_20":13303.3,"sma_60":13408.05,"sma_120":13216.97},{"date":"2026-08-26","open":13295,"high":13310,"low":13256,"close":13266,"volume":31926,"rsi_14":51.81,"sma_20":13295.6,"sma_60":13407.07,"sma_120":13217.85},{"date":"2026-08-27","open":13266,"high":13271,"low":13176,"close":13211,"volume":22674,"rsi_14":54.35,"sma_20":13282.2,"sma_60":13406.08,"sma_120":13217.78},{"date":"2026-08-28","open":13191,"high":13191,"low":13082,"close":13087,"volume":29534,"rsi_14":51.55,"sma_20":13269.5,"sma_60":13403.98,"sma_120":13217.37},{"date":"2026-08-31","open":13087,"high":13151,"low":13032,"close":13032,"volume":27121,"rsi_14":46.43,"sma_20":13265.0,"sma_60":13396.7,"sma_120":13216.51},{"date":"2026-09-01","open":13027,"high":13106,"low":13027,"close":13047,"volume":23574,"rsi_14":42.93,"sma_20":13260.5,"sma_60":13386.72,"sma_120":13216.49},{"date":"2026-09-02","open":13028,"high":13048,"low":13003,"close":13003,"volume":16405,"rsi_14":35.96,"sma_20":13250.25,"sma_60":13379.35,"sma_120":13216.31},{"date":"2026-09-03","open":13008,"high":13068,"low":12963,"close":12978,"volume":17008,"rsi_14":35.36,"sma_20":13237.5,"sma_60":13373.37,"sma_120":13216.63},{"date":"2026-09-04","open":12922,"high":13017,"low":12893,"close":12893,"volume":19945,"rsi_14":27.17,"sma_20":13225.5,"sma_60":13364.98,"sma_120":13215.83},{"date":"2026-09-07","open":12823,"high":12823,"low":12639,"close":12674,"volume":31725,"rsi_14":23.36,"sma_20":13206.25,"sma_60":13352.35,"sma_120":13212.04},{"date":"2026-09-08","open":12694,"high":12694,"low":12599,"close":12644,"volume":30227,"rsi_14":23.58,"sma_20":13183.25,"sma_60":13338.88,"sma_120":13207.36},{"date":"2026-09-09","open":12614,"high":12614,"low":12510,"close":12525,"volume":20679,"rsi_14":12.26,"sma_20":13150.5,"sma_60":13321.85,"sma_120":13202.4},{"date":"2026-09-10","open":12465,"high":12520,"low":12450,"close":12475,"volume":6309,"rsi_14":13.27,"sma_20":13111.5,"sma_60":13305.8,"sma_120":13196.69},{"date":"2026-09-11","open":12544,"high":12554,"low":12485,"close":12525,"volume":10844,"rsi_14":14.57,"sma_20":13075.5,"sma_60":13291.17,"sma_120":13192.06},{"date":"2026-09-14","open":12460,"high":12510,"low":12435,"close":12495,"volume":21919,"rsi_14":6.88,"sma_20":13034.5,"sma_60":13277.18,"sma_120":13186.86},{"date":"2026-09-15","open":12624,"high":12634,"low":12530,"close":12619,"volume":71255,"rsi_14":18.45,"sma_20":13003.25,"sma_60":13267.02,"sma_120":13182.91},{"date":"2026-09-16","open":12719,"high":12808,"low":12719,"close":12758,"volume":21663,"rsi_14":29.6,"sma_20":12981.0,"sma_60":13257.28,"sma_120":13181.1},{"date":"2026-09-17","open":12729,"high":12758,"low":12624,"close":12743,"volume":35545,"rsi_14":32.84,"sma_20":12952.0,"sma_60":13247.47,"sma_120":13177.68},{"date":"2026-09-18","open":12734,"high":12803,"low":12694,"close":12763,"volume":39427,"rsi_14":36.08,"sma_20":12930.5,"sma_60":13237.08,"sma_120":13174.21},{"date":"2026-09-21","open":12684,"high":12753,"low":12679,"close":12699,"volume":25903,"rsi_14":36.2,"sma_20":12856.9,"sma_60":13162.23,"sma_120":13135.53},{"date":"2026-09-22","open":12545,"high":12609,"low":12400,"close":12455,"volume":53431,"rsi_14":30.28,"sma_20":12817.65,"sma_60":13146.12,"sma_120":13128.37},{"date":"2026-09-23","open":12400,"high":12455,"low":12326,"close":12455,"volume":13053,"rsi_14":30.91,"sma_20":12780.35,"sma_60":13127.87,"sma_120":13119.68},{"date":"2026-09-28","open":12256,"high":12405,"low":12256,"close":12405,"volume":51247,"rsi_14":31.81,"sma_20":12743.3,"sma_60":13109.45,"sma_120":13112.07},{"date":"2026-09-29","open":12266,"high":12341,"low":12256,"close":12276,"volume":15557,"rsi_14":34.45,"sma_20":12705.95,"sma_60":13090.1,"sma_120":13104.27},{"date":"2026-09-30","open":12206,"high":12271,"low":12186,"close":12206,"volume":10446,"rsi_14":33.21,"sma_20":12667.85,"sma_60":13068.6,"sma_120":13095.45},{"date":"2026-10-01","open":12112,"high":12181,"low":12087,"close":12087,"volume":35432,"rsi_14":33.18,"sma_20":12623.0,"sma_60":13044.27,"sma_120":13089.68},{"date":"2026-10-02","open":12122,"high":12206,"low":12117,"close":12127,"volume":11512,"rsi_14":37.1,"sma_20":12582.4,"sma_60":13020.93,"sma_120":13084.42},{"date":"2026-10-06","open":12092,"high":12092,"low":11997,"close":12022,"volume":28093,"rsi_14":31.03,"sma_20":12537.8,"sma_60":12997.0,"sma_120":13079.01},{"date":"2026-10-07","open":12022,"high":12042,"low":11997,"close":12002,"volume":16169,"rsi_14":28.38,"sma_20":12496.4,"sma_60":12974.78,"sma_120":13073.43},{"date":"2026-10-08","open":11997,"high":12032,"low":11898,"close":11913,"volume":26955,"rsi_14":18.02,"sma_20":12461.45,"sma_60":12951.4,"sma_120":13067.11},{"date":"2026-10-12","open":12057,"high":12176,"low":12042,"close":12062,"volume":24893,"rsi_14":18.75,"sma_20":12435.5,"sma_60":12931.75,"sma_120":13062.4},{"date":"2026-10-13","open":12142,"high":12261,"low":12082,"close":12261,"volume":32266,"rsi_14":31.42,"sma_20":12425.5,"sma_60":12914.68,"sma_120":13059.27},{"date":"2026-10-14","open":12175,"high":12240,"low":12165,"close":12205,"volume":15567,"rsi_14":27.76,"sma_20":12412.0,"sma_60":12896.03,"sma_120":13056.1},{"date":"2026-10-15","open":12305,"high":12515,"low":12305,"close":12420,"volume":57266,"rsi_14":38.91,"sma_20":12406.75,"sma_60":12884.52,"sma_120":13054.83},{"date":"2026-10-16","open":12420,"high":12570,"low":12405,"close":12405,"volume":19015,"rsi_14":45.66,"sma_20":12399.0,"sma_60":12872.67,"sma_120":13052.46},{"date":"2026-10-19","open":12500,"high":12585,"low":12500,"close":12500,"volume":62739,"rsi_14":49.3,"sma_20":12389.75,"sma_60":12858.35,"sma_120":13050.96},{"date":"2026-10-20","open":12450,"high":12495,"low":12410,"close":12470,"volume":24980,"rsi_14":50.0,"sma_20":12372.0,"sma_60":12845.75,"sma_120":13049.58},{"date":"2026-10-21","open":12490,"high":12590,"low":12490,"close":12540,"volume":9406,"rsi_14":57.46,"sma_20":12358.5,"sma_60":12832.77,"sma_120":13048.17},{"date":"2026-10-22","open":12540,"high":12585,"low":12520,"close":12545,"volume":49431,"rsi_14":60.78,"sma_20":12344.25,"sma_60":12821.5,"sma_120":13046.67},{"date":"2026-10-23","open":12815,"high":12860,"low":12760,"close":12765,"volume":13962,"rsi_14":72.36,"sma_20":12344.25,"sma_60":12814.07,"sma_120":13045.77}],"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 미국배당다우존스타겟커버드콜1호","phase":"above-fold","symbol_resolved":true}