{"status":"ok","report":{"price_analysis":{"current":4205.0,"change_1d":-4.8,"change_7d":-16.4,"change_30d":-11.9,"high_30d":5362.0,"low_30d":3960.0,"position_in_range":17.0,"support":4100.2,"resistance":5221.8},"summary":"TIGER 2차전지소재Fn(462010)은(는) FnGuide 2차전지소재 (Price Return) 지수를 추종하는 ETF입니다, 순자산 5,203억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-88.33)가 시그널선(-19.05)을 하회합니다(데드크로스). SMA20 4807, SMA60 4741 — 혼조세입니다. 볼린저밴드 4285~5328 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.427662957074716,"macd":-88.33317197490487,"macd_signal":-19.05198983258424,"sma_20":4806.75,"sma_60":4741.416666666667,"bb_upper":5328.442198523229,"bb_lower":4285.057801476771,"atr_14":339.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.41만, 기관 순매수 -54.80만. 30일 누적: 외국인 66.24만, 기관 -170.22만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":64079.0,"institutional_flow":-547971.0,"data":[{"date":"2026-10-23","foreign_net":-34375.0,"institution_net":-112229.0,"retail_net":146604.0},{"date":"2026-10-22","foreign_net":144370.0,"institution_net":-520897.0,"retail_net":376527.0},{"date":"2026-10-21","foreign_net":-189716.0,"institution_net":109126.0,"retail_net":80590.0},{"date":"2026-10-20","foreign_net":-1370.0,"institution_net":-176609.0,"retail_net":177979.0},{"date":"2026-10-19","foreign_net":145170.0,"institution_net":152638.0,"retail_net":-297808.0},{"date":"2026-10-16","foreign_net":-89375.0,"institution_net":-10098.0,"retail_net":99473.0},{"date":"2026-10-15","foreign_net":34021.0,"institution_net":-213710.0,"retail_net":179689.0},{"date":"2026-10-14","foreign_net":149190.0,"institution_net":-69315.0,"retail_net":-79875.0},{"date":"2026-10-13","foreign_net":52771.0,"institution_net":-97040.0,"retail_net":44269.0},{"date":"2026-10-12","foreign_net":-40420.0,"institution_net":-93978.0,"retail_net":134398.0},{"date":"2026-10-08","foreign_net":26107.0,"institution_net":-54058.0,"retail_net":27951.0},{"date":"2026-10-07","foreign_net":-37368.0,"institution_net":-48330.0,"retail_net":85698.0},{"date":"2026-10-06","foreign_net":-70777.0,"institution_net":182734.0,"retail_net":-111957.0},{"date":"2026-10-02","foreign_net":-49899.0,"institution_net":163233.0,"retail_net":-113334.0},{"date":"2026-10-01","foreign_net":263771.0,"institution_net":-177443.0,"retail_net":-86328.0},{"date":"2026-09-30","foreign_net":273961.0,"institution_net":-201379.0,"retail_net":-72582.0},{"date":"2026-09-29","foreign_net":-297367.0,"institution_net":13947.0,"retail_net":283420.0},{"date":"2026-09-28","foreign_net":-142950.0,"institution_net":268145.0,"retail_net":-125195.0},{"date":"2026-09-23","foreign_net":118569.0,"institution_net":-108693.0,"retail_net":-9876.0},{"date":"2026-09-22","foreign_net":-113123.0,"institution_net":98594.0,"retail_net":14529.0},{"date":"2026-09-21","foreign_net":206532.0,"institution_net":-220018.0,"retail_net":13486.0},{"date":"2026-09-18","foreign_net":-238245.0,"institution_net":137632.0,"retail_net":100613.0},{"date":"2026-09-17","foreign_net":444713.0,"institution_net":-437714.0,"retail_net":-6999.0},{"date":"2026-09-16","foreign_net":-172100.0,"institution_net":83738.0,"retail_net":88362.0},{"date":"2026-09-15","foreign_net":72032.0,"institution_net":-106532.0,"retail_net":34500.0},{"date":"2026-09-14","foreign_net":110224.0,"institution_net":-88468.0,"retail_net":-21756.0},{"date":"2026-09-11","foreign_net":25044.0,"institution_net":-156880.0,"retail_net":131836.0},{"date":"2026-09-10","foreign_net":100464.0,"institution_net":-88468.0,"retail_net":-11996.0},{"date":"2026-09-09","foreign_net":-86185.0,"institution_net":132735.0,"retail_net":-46550.0},{"date":"2026-09-08","foreign_net":58712.0,"institution_net":-62884.0,"retail_net":4172.0}],"periods":{"d1":{"foreign_net":-34375.0,"institution_net":-112229.0,"retail_net":146604.0},"d3":{"foreign_net":-79721.0,"institution_net":-524000.0,"retail_net":603721.0},"d7":{"foreign_net":8725.0,"institution_net":-771779.0,"retail_net":763054.0},"d14":{"foreign_net":38329.0,"institution_net":-788533.0,"retail_net":750204.0},"d30":{"foreign_net":662381.0,"institution_net":-1702221.0,"retail_net":1039840.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.4,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.9,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2415,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.24,"summary":"배당수익률 0.24%","metrics":[{"name":"배당수익률","value":0.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:55.391767+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 2차전지소재 (Price Return) 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.39,"aum":520300000000.0,"aum_display":"5,203억","dividend_yield":null,"tracking_error":0.41,"holdings":[{"ticker":"003670","name":"포스코퓨처엠","weight":21.04},{"ticker":"005490","name":"POSCO홀딩스","weight":20.62},{"ticker":"247540","name":"에코프로비엠","weight":17.1},{"ticker":"086520","name":"에코프로","weight":16.59},{"ticker":"051910","name":"LG화학","weight":12.86},{"ticker":"066970","name":"엘앤에프","weight":2.85},{"ticker":"011790","name":"SKC","weight":2.47},{"ticker":"450080","name":"에코프로머티","weight":1.36},{"ticker":"078600","name":"대주전자재료","weight":0.94},{"ticker":"005070","name":"코스모신소재","weight":0.9}],"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":4205.0,"change_pct":-4.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-13","close":9940.0},{"date":"2023-07-14","close":10112.9277},{"date":"2023-07-17","close":10296.9805},{"date":"2023-07-18","close":11075.0},{"date":"2023-07-19","close":11436.1143},{"date":"2023-07-20","close":11361.5},{"date":"2023-07-21","close":11883.8096},{"date":"2023-07-24","close":12669.7627},{"date":"2023-07-25","close":13472.0},{"date":"2023-07-26","close":12963.252},{"date":"2023-07-27","close":11365.0},{"date":"2023-07-28","close":11933.5537},{"date":"2023-07-31","close":12540.0},{"date":"2023-08-01","close":12297.0},{"date":"2023-08-02","close":11664.0},{"date":"2023-08-03","close":11898.7324},{"date":"2023-08-04","close":11689.8086},{"date":"2023-08-07","close":10854.1113},{"date":"2023-08-08","close":11018.2656},{"date":"2023-08-09","close":11242.1143},{"date":"2023-08-10","close":11281.9082},{"date":"2023-08-11","close":11043.1387},{"date":"2023-08-14","close":10784.4707},{"date":"2023-08-16","close":10296.9805},{"date":"2023-08-17","close":10680.0088},{"date":"2023-08-18","close":10446.2129},{"date":"2023-08-21","close":10734.7256},{"date":"2023-08-22","close":11117.7539},{"date":"2023-08-23","close":10769.5469},{"date":"2023-08-24","close":11177.4473},{"date":"2023-08-25","close":11227.1914},{"date":"2023-08-28","close":11351.5498},{"date":"2023-08-29","close":11147.6006},{"date":"2023-08-30","close":11127.7031},{"date":"2023-08-31","close":11122.7285},{"date":"2023-09-01","close":10714.8291},{"date":"2023-09-04","close":10724.7773},{"date":"2023-09-05","close":10749.6504},{"date":"2023-09-06","close":10525.8018},{"date":"2023-09-07","close":10152.7236},{"date":"2023-09-08","close":10252.2109},{"date":"2023-09-11","close":9983.5938},{"date":"2023-09-12","close":9690.1045},{"date":"2023-09-13","close":9416.5137},{"date":"2023-09-14","close":9700.0537},{"date":"2023-09-15","close":9839.3369},{"date":"2023-09-18","close":9933.8506},{"date":"2023-09-19","close":9769.6963},{"date":"2023-09-20","close":9993.543},{"date":"2023-09-21","close":9769.6963},{"date":"2023-09-22","close":9705.0283},{"date":"2023-09-25","close":9162.8203},{"date":"2023-09-26","close":9078.2549},{"date":"2023-09-27","close":9098.1533},{"date":"2023-10-04","close":8531.0732},{"date":"2023-10-05","close":8605.6895},{"date":"2023-10-06","close":8655.4326},{"date":"2023-10-10","close":8257.4824},{"date":"2023-10-11","close":8744.9717},{"date":"2023-10-12","close":9033.4863},{"date":"2023-10-13","close":8859.3838},{"date":"2023-10-16","close":8720.0996},{"date":"2023-10-17","close":8774.8184},{"date":"2023-10-18","close":8705.1768},{"date":"2023-10-19","close":8391.79},{"date":"2023-10-20","close":8008.7627},{"date":"2023-10-23","close":7914.249},{"date":"2023-10-24","close":8217.6865},{"date":"2023-10-25","close":7595.8887},{"date":"2023-10-26","close":7063.6294},{"date":"2023-10-27","close":7168.0908},{"date":"2023-10-30","close":7352.144},{"date":"2023-10-31","close":6964.1411},{"date":"2023-11-01","close":6795.0122},{"date":"2023-11-02","close":7396.9126},{"date":"2023-11-03","close":7615.7861},{"date":"2023-11-06","close":9729.9004},{"date":"2023-11-07","close":8685.2783},{"date":"2023-11-08","close":8123.1733},{"date":"2023-11-09","close":8048.5571},{"date":"2023-11-10","close":7710.2998},{"date":"2023-11-13","close":7630.709},{"date":"2023-11-14","close":8063.4805},{"date":"2023-11-15","close":8172.9175},{"date":"2023-11-16","close":8033.6348},{"date":"2023-11-17","close":7939.1216},{"date":"2023-11-20","close":8217.6865},{"date":"2023-11-21","close":8192.8145},{"date":"2023-11-22","close":8123.1733},{"date":"2023-11-23","close":8222.6611},{"date":"2023-11-24","close":8167.9429},{"date":"2023-11-27","close":8078.4038},{"date":"2023-11-28","close":8182.8662},{"date":"2023-11-29","close":8516.1494},{"date":"2023-11-30","close":8575.8428},{"date":"2023-12-01","close":8471.3809},{"date":"2023-12-04","close":8680.3037},{"date":"2023-12-05","close":8471.3809},{"date":"2023-12-06","close":8401.7402},{"date":"2023-12-07","close":8391.79},{"date":"2023-12-08","close":8650.458},{"date":"2023-12-11","close":8665.3818},{"date":"2023-12-12","close":8655.4326},{"date":"2023-12-13","close":8317.1748},{"date":"2023-12-14","close":8491.2773},{"date":"2023-12-15","close":8739.9971},{"date":"2023-12-18","close":8963.8447},{"date":"2023-12-19","close":9018.5635},{"date":"2023-12-20","close":9058.3584},{"date":"2023-12-21","close":8864.3574},{"date":"2023-12-22","close":8665.3818},{"date":"2023-12-26","close":8426.6113},{"date":"2023-12-27","close":8635.5352},{"date":"2023-12-28","close":8710.1514},{"date":"2024-01-02","close":8620.6113},{"date":"2024-01-03","close":8371.8926},{"date":"2024-01-04","close":8481.3291},{"date":"2024-01-05","close":8725.0752},{"date":"2024-01-08","close":8635.5352},{"date":"2024-01-09","close":8555.9453},{"date":"2024-01-10","close":8396.7637},{"date":"2024-01-11","close":8476.3545},{"date":"2024-01-12","close":8317.1748},{"date":"2024-01-15","close":8103.2759},{"date":"2024-01-16","close":8148.0459},{"date":"2024-01-17","close":7844.6074},{"date":"2024-01-18","close":7847.0},{"date":"2024-01-19","close":7645.6328},{"date":"2024-01-22","close":7173.0659},{"date":"2024-01-23","close":7118.3472},{"date":"2024-01-24","close":7133.2705},{"date":"2024-01-25","close":6924.3462},{"date":"2024-01-26","close":7227.7837},{"date":"2024-01-29","close":7088.501},{"date":"2024-01-30","close":7033.7827},{"date":"2024-01-31","close":7003.9365},{"date":"2024-02-01","close":7237.7329},{"date":"2024-02-02","close":7416.811},{"date":"2024-02-05","close":7342.1948},{"date":"2024-02-06","close":7123.3223},{"date":"2024-02-07","close":7456.6055},{"date":"2024-02-08","close":7755.0684},{"date":"2024-02-13","close":7705.3252},{"date":"2024-02-14","close":7695.376},{"date":"2024-02-15","close":7919.2236},{"date":"2024-02-16","close":8043.583},{"date":"2024-02-19","close":7894.3516},{"date":"2024-02-20","close":8033.6348},{"date":"2024-02-21","close":8063.4805},{"date":"2024-02-22","close":7998.814},{"date":"2024-02-23","close":7983.8901},{"date":"2024-02-26","close":7973.9419},{"date":"2024-02-27","close":7829.6846},{"date":"2024-02-28","close":7939.1216},{"date":"2024-02-29","close":8038.6089},{"date":"2024-03-04","close":8217.6865},{"date":"2024-03-05","close":7968.9678},{"date":"2024-03-06","close":7854.5571},{"date":"2024-03-07","close":7879.4287},{"date":"2024-03-08","close":7849.582},{"date":"2024-03-11","close":7819.7358},{"date":"2024-03-12","close":8143.0713},{"date":"2024-03-13","close":8162.9688},{"date":"2024-03-14","close":8093.3271},{"date":"2024-03-15","close":7939.1216},{"date":"2024-03-18","close":8128.1475},{"date":"2024-03-19","close":8128.1475},{"date":"2024-03-20","close":8013.7368},{"date":"2024-03-21","close":8113.2246},{"date":"2024-03-22","close":8187.8408},{"date":"2024-03-25","close":8351.9951},{"date":"2024-03-26","close":8257.4824},{"date":"2024-03-27","close":8287.3281},{"date":"2024-03-28","close":8123.1733},{"date":"2024-03-29","close":8018.7114},{"date":"2024-04-01","close":7959.0186},{"date":"2024-04-02","close":7735.1714},{"date":"2024-04-03","close":7411.8359},{"date":"2024-04-04","close":7481.4775},{"date":"2024-04-05","close":7322.2974},{"date":"2024-04-08","close":7337.2202},{"date":"2024-04-09","close":7307.374},{"date":"2024-04-11","close":7242.707},{"date":"2024-04-12","close":7123.3223},{"date":"2024-04-15","close":7013.8853},{"date":"2024-04-16","close":6854.7051},{"date":"2024-04-17","close":6735.3198},{"date":"2024-04-18","close":6949.2183},{"date":"2024-04-19","close":6864.6538},{"date":"2024-04-22","close":7113.3726},{"date":"2024-04-23","close":6998.9624},{"date":"2024-04-24","close":7277.5278},{"date":"2024-04-25","close":7103.4238},{"date":"2024-04-26","close":7118.3472},{"date":"2024-04-29","close":7290.8955},{"date":"2024-04-30","close":7265.9604},{"date":"2024-05-02","close":7211.104},{"date":"2024-05-03","close":7156.248},{"date":"2024-05-07","close":7121.3394},{"date":"2024-05-08","close":7116.3525},{"date":"2024-05-09","close":7021.6011},{"date":"2024-05-10","close":7001.6533},{"date":"2024-05-13","close":6862.019},{"date":"2024-05-14","close":6951.7837},{"date":"2024-05-16","close":7041.5483},{"date":"2024-05-17","close":6966.7446},{"date":"2024-05-20","close":6921.8623},{"date":"2024-05-21","close":6737.3457},{"date":"2024-05-22","close":6732.3589},{"date":"2024-05-23","close":6762.2803},{"date":"2024-05-24","close":6627.6333},{"date":"2024-05-27","close":6931.8364},{"date":"2024-05-28","close":6787.2153},{"date":"2024-05-29","close":6572.7773},{"date":"2024-05-30","close":6483.0122},{"date":"2024-05-31","close":6597.7114},{"date":"2024-06-03","close":6602.6987},{"date":"2024-06-04","close":6717.3979},{"date":"2024-06-05","close":6981.7051},{"date":"2024-06-07","close":7231.0522},{"date":"2024-06-10","close":7146.2744},{"date":"2024-06-11","close":7260.9736},{"date":"2024-06-12","close":7216.0913},{"date":"2024-06-13","close":7246.0127},{"date":"2024-06-14","close":7056.5093},{"date":"2024-06-17","close":6881.9668},{"date":"2024-06-18","close":6777.2412},{"date":"2024-06-19","close":6852.0454},{"date":"2024-06-20","close":6762.2803},{"date":"2024-06-21","close":6692.4634},{"date":"2024-06-24","close":6572.7773},{"date":"2024-06-25","close":6487.9995},{"date":"2024-06-26","close":6453.0903},{"date":"2024-06-27","close":6423.1689},{"date":"2024-06-28","close":6483.0122},{"date":"2024-07-01","close":6662.542},{"date":"2024-07-02","close":6542.855},{"date":"2024-07-03","close":6737.3457},{"date":"2024-07-04","close":6742.3325},{"date":"2024-07-05","close":6717.3979},{"date":"2024-07-08","close":6837.084},{"date":"2024-07-09","close":6772.2544},{"date":"2024-07-10","close":6662.542},{"date":"2024-07-11","close":6727.3721},{"date":"2024-07-12","close":6747.3193},{"date":"2024-07-15","close":6672.5156},{"date":"2024-07-16","close":6393.2471},{"date":"2024-07-17","close":6223.6919},{"date":"2024-07-18","close":6273.561},{"date":"2024-07-19","close":6473.0381},{"date":"2024-07-22","close":6173.8223},{"date":"2024-07-23","close":6014.2407},{"date":"2024-07-24","close":5944.4233},{"date":"2024-07-25","close":6009.2534},{"date":"2024-07-26","close":5854.6587},{"date":"2024-07-29","close":5924.4756},{"date":"2024-07-30","close":6004.2666},{"date":"2024-07-31","close":5864.6323},{"date":"2024-08-01","close":6034.188},{"date":"2024-08-02","close":5954.397},{"date":"2024-08-05","close":5286.1484},{"date":"2024-08-06","close":5720.0117},{"date":"2024-08-07","close":5590.3511},{"date":"2024-08-08","close":5326.0439},{"date":"2024-08-09","close":5625.2598},{"date":"2024-08-12","close":5635.2339},{"date":"2024-08-13","close":5620.2729},{"date":"2024-08-14","close":5759.9072},{"date":"2024-08-16","close":5729.9854},{"date":"2024-08-19","close":5465.6782},{"date":"2024-08-20","close":5515.5474},{"date":"2024-08-21","close":5645.2075},{"date":"2024-08-22","close":5834.7109},{"date":"2024-08-23","close":5690.0898},{"date":"2024-08-26","close":5720.0117},{"date":"2024-08-27","close":5712.0},{"date":"2024-08-28","close":5555.4429},{"date":"2024-08-29","close":5660.168},{"date":"2024-08-30","close":5680.1162},{"date":"2024-09-02","close":6113.9795},{"date":"2024-09-03","close":5999.2798},{"date":"2024-09-04","close":5839.6982},{"date":"2024-09-05","close":5729.9854},{"date":"2024-09-06","close":5410.8218},{"date":"2024-09-09","close":5256.2271},{"date":"2024-09-10","close":5156.4878},{"date":"2024-09-11","close":5375.9131},{"date":"2024-09-12","close":5595.3379},{"date":"2024-09-13","close":5650.1943},{"date":"2024-09-19","close":5635.2339},{"date":"2024-09-20","close":5685.103},{"date":"2024-09-23","close":5874.6064},{"date":"2024-09-24","close":6208.731},{"date":"2024-09-25","close":6153.8745},{"date":"2024-09-26","close":6383.2734},{"date":"2024-09-27","close":6433.1431},{"date":"2024-09-30","close":6313.4565},{"date":"2024-10-02","close":6368.313},{"date":"2024-10-04","close":6203.7441},{"date":"2024-10-07","close":6413.1953},{"date":"2024-10-08","close":6463.0645},{"date":"2024-10-10","close":6328.417},{"date":"2024-10-11","close":6158.8613},{"date":"2024-10-14","close":6059.123},{"date":"2024-10-15","close":5894.5542},{"date":"2024-10-16","close":5824.7373},{"date":"2024-10-17","close":5759.9072},{"date":"2024-10-18","close":5695.0771},{"date":"2024-10-21","close":5724.9985},{"date":"2024-10-22","close":5460.6914},{"date":"2024-10-23","close":5675.1294},{"date":"2024-10-24","close":5605.3125},{"date":"2024-10-25","close":5570.4033},{"date":"2024-10-28","close":5899.5415},{"date":"2024-10-29","close":5844.6851},{"date":"2024-10-30","close":5707.0},{"date":"2024-10-31","close":5665.1553},{"date":"2024-11-01","close":5675.1294},{"date":"2024-11-04","close":5964.3711},{"date":"2024-11-05","close":5891.0},{"date":"2024-11-06","close":5480.6387},{"date":"2024-11-07","close":5395.8608},{"date":"2024-11-08","close":5415.8086},{"date":"2024-11-11","close":5231.292},{"date":"2024-11-12","close":5226.3052},{"date":"2024-11-13","close":4961.998},{"date":"2024-11-14","close":4757.5337},{"date":"2024-11-15","close":4463.3047},{"date":"2024-11-18","close":4597.9517},{"date":"2024-11-19","close":4627.873},{"date":"2024-11-20","close":4652.8081},{"date":"2024-11-21","close":4807.4028},{"date":"2024-11-22","close":4877.2202},{"date":"2024-11-25","close":5056.7495},{"date":"2024-11-26","close":5011.8667},{"date":"2024-11-27","close":4872.2334},{"date":"2024-11-28","close":5016.8545},{"date":"2024-11-29","close":4727.6123},{"date":"2024-12-02","close":4752.5469},{"date":"2024-12-03","close":4697.6904},{"date":"2024-12-04","close":4587.978},{"date":"2024-12-05","close":4458.3179},{"date":"2024-12-06","close":4483.252},{"date":"2024-12-09","close":4333.644},{"date":"2024-12-10","close":4513.1738},{"date":"2024-12-11","close":4518.1611},{"date":"2024-12-12","close":4632.8604},{"date":"2024-12-13","close":4548.0825},{"date":"2024-12-16","close":4513.1738},{"date":"2024-12-17","close":4238.8926},{"date":"2024-12-18","close":4323.6704},{"date":"2024-12-19","close":4233.9058},{"date":"2024-12-20","close":4119.2061},{"date":"2024-12-23","close":4169.0757},{"date":"2024-12-24","close":4094.2715},{"date":"2024-12-26","close":3959.6243},{"date":"2024-12-27","close":3919.729},{"date":"2024-12-30","close":3944.6636},{"date":"2025-01-02","close":3819.9902},{"date":"2025-01-03","close":4079.3105},{"date":"2025-01-06","close":4184.0361},{"date":"2025-01-07","close":4169.0757},{"date":"2025-01-08","close":4278.7876},{"date":"2025-01-09","close":4343.6182},{"date":"2025-01-10","close":4208.9707},{"date":"2025-01-13","close":4129.1797},{"date":"2025-01-14","close":4303.7227},{"date":"2025-01-15","close":4253.8535},{"date":"2025-01-16","close":4318.6836},{"date":"2025-01-17","close":4288.7622},{"date":"2025-01-20","close":4468.2915},{"date":"2025-01-21","close":4164.0889},{"date":"2025-01-22","close":4258.8403},{"date":"2025-01-23","close":4198.9971},{"date":"2025-01-24","close":4174.0625},{"date":"2025-01-31","close":4169.0757},{"date":"2025-02-03","close":3859.8857},{"date":"2025-02-04","close":3834.9512},{"date":"2025-02-05","close":3954.6375},{"date":"2025-02-06","close":3934.6897},{"date":"2025-02-07","close":3889.8074},{"date":"2025-02-10","close":3929.7026},{"date":"2025-02-11","close":3884.8203},{"date":"2025-02-12","close":3864.8728},{"date":"2025-02-13","close":4079.3105},{"date":"2025-02-14","close":4029.4414},{"date":"2025-02-17","close":4134.167},{"date":"2025-02-18","close":4059.363},{"date":"2025-02-19","close":4278.7876},{"date":"2025-02-20","close":4318.6836},{"date":"2025-02-21","close":4463.3047},{"date":"2025-02-24","close":4573.0171},{"date":"2025-02-25","close":4338.6313},{"date":"2025-02-26","close":4518.1611},{"date":"2025-02-27","close":4433.3833},{"date":"2025-02-28","close":4149.1279},{"date":"2025-03-04","close":3919.729},{"date":"2025-03-05","close":4004.5066},{"date":"2025-03-06","close":4054.3762},{"date":"2025-03-07","close":4189.0229},{"date":"2025-03-10","close":4258.8403},{"date":"2025-03-11","close":4144.1411},{"date":"2025-03-12","close":4208.9707},{"date":"2025-03-13","close":4119.2061},{"date":"2025-03-14","close":4059.363},{"date":"2025-03-17","close":4059.363},{"date":"2025-03-18","close":4074.3237},{"date":"2025-03-19","close":4139.1543},{"date":"2025-03-20","close":4228.9189},{"date":"2025-03-21","close":4184.0361},{"date":"2025-03-24","close":4094.2715},{"date":"2025-03-25","close":4054.3762},{"date":"2025-03-26","close":4139.1543},{"date":"2025-03-27","close":4034.4282},{"date":"2025-03-28","close":3879.8335},{"date":"2025-03-31","close":3590.5913},{"date":"2025-04-01","close":3575.6306},{"date":"2025-04-02","close":3435.9966},{"date":"2025-04-03","close":3426.0227},{"date":"2025-04-04","close":3610.5393},{"date":"2025-04-07","close":3381.1401},{"date":"2025-04-08","close":3411.0618},{"date":"2025-04-09","close":3366.1794},{"date":"2025-04-10","close":3675.3691},{"date":"2025-04-11","close":3590.5913},{"date":"2025-04-14","close":3625.5},{"date":"2025-04-15","close":3595.5784},{"date":"2025-04-16","close":3470.905},{"date":"2025-04-17","close":3515.7874},{"date":"2025-04-18","close":3495.8396},{"date":"2025-04-21","close":3450.9573},{"date":"2025-04-22","close":3426.0227},{"date":"2025-04-23","close":3630.4868},{"date":"2025-04-24","close":3600.5652},{"date":"2025-04-25","close":3650.4346},{"date":"2025-04-28","close":3665.3953},{"date":"2025-04-29","close":3660.4016},{"date":"2025-04-30","close":3585.4956},{"date":"2025-05-02","close":3560.5271},{"date":"2025-05-07","close":3505.5962},{"date":"2025-05-08","close":3570.5146},{"date":"2025-05-09","close":3440.6777},{"date":"2025-05-12","close":3505.5962},{"date":"2025-05-13","close":3425.6965},{"date":"2025-05-14","close":3395.7341},{"date":"2025-05-15","close":3340.8032},{"date":"2025-05-16","close":3245.9224},{"date":"2025-05-19","close":3255.9097},{"date":"2025-05-20","close":3106.0979},{"date":"2025-05-21","close":3076.1355},{"date":"2025-05-22","close":3056.1606},{"date":"2025-05-23","close":2951.2925},{"date":"2025-05-26","close":3001.2297},{"date":"2025-05-27","close":2936.3113},{"date":"2025-05-28","close":3171.0164},{"date":"2025-05-29","close":3240.9285},{"date":"2025-05-30","close":3240.9285},{"date":"2025-06-02","close":3195.9851},{"date":"2025-06-04","close":3245.9224},{"date":"2025-06-05","close":3360.7781},{"date":"2025-06-09","close":3300.8533},{"date":"2025-06-10","close":3325.822},{"date":"2025-06-11","close":3395.7341},{"date":"2025-06-12","close":3455.6589},{"date":"2025-06-13","close":3350.7905},{"date":"2025-06-16","close":3280.8784},{"date":"2025-06-17","close":3275.8848},{"date":"2025-06-18","close":3290.8657},{"date":"2025-06-19","close":3320.8281},{"date":"2025-06-20","close":3485.6211},{"date":"2025-06-23","close":3380.7529},{"date":"2025-06-24","close":3585.4956},{"date":"2025-06-25","close":3610.4644},{"date":"2025-06-26","close":3590.4895},{"date":"2025-06-27","close":3445.6714},{"date":"2025-06-30","close":3475.6338},{"date":"2025-07-01","close":3555.5334},{"date":"2025-07-02","close":3635.4329},{"date":"2025-07-03","close":3810.2134},{"date":"2025-07-04","close":3820.2009},{"date":"2025-07-07","close":3705.3452},{"date":"2025-07-08","close":3675.3828},{"date":"2025-07-09","close":3680.3765},{"date":"2025-07-10","close":3765.2698},{"date":"2025-07-11","close":3890.113},{"date":"2025-07-14","close":3890.113},{"date":"2025-07-15","close":3865.1443},{"date":"2025-07-16","close":3740.3013},{"date":"2025-07-17","close":3775.2573},{"date":"2025-07-18","close":4044.9185},{"date":"2025-07-21","close":4134.8057},{"date":"2025-07-22","close":4024.9436},{"date":"2025-07-23","close":4079.8748},{"date":"2025-07-24","close":4119.8242},{"date":"2025-07-25","close":4174.7554},{"date":"2025-07-28","close":4174.7554},{"date":"2025-07-29","close":4054.906},{"date":"2025-07-30","close":4114.8306},{"date":"2025-07-31","close":4029.9373},{"date":"2025-08-01","close":3850.1633},{"date":"2025-08-04","close":3875.1318},{"date":"2025-08-05","close":4169.7617},{"date":"2025-08-06","close":4199.7241},{"date":"2025-08-07","close":4174.7554},{"date":"2025-08-08","close":4144.793},{"date":"2025-08-11","close":4389.4858},{"date":"2025-08-12","close":4389.4858},{"date":"2025-08-13","close":4424.4419},{"date":"2025-08-14","close":4504.3413},{"date":"2025-08-18","close":4339.5483},{"date":"2025-08-19","close":4329.561},{"date":"2025-08-20","close":4299.5986},{"date":"2025-08-21","close":4314.5796},{"date":"2025-08-22","close":4259.6489},{"date":"2025-08-25","close":4369.5107},{"date":"2025-08-26","close":4334.5547},{"date":"2025-08-27","close":4289.6113},{"date":"2025-08-28","close":4119.8242},{"date":"2025-08-29","close":4019.95},{"date":"2025-09-01","close":3940.0503},{"date":"2025-09-02","close":3950.0378},{"date":"2025-09-03","close":3900.1006},{"date":"2025-09-04","close":3930.0627},{"date":"2025-09-05","close":3885.1194},{"date":"2025-09-08","close":3895.1067},{"date":"2025-09-09","close":3945.0439},{"date":"2025-09-10","close":3880.1255},{"date":"2025-09-11","close":3880.1255},{"date":"2025-09-12","close":3950.0378},{"date":"2025-09-15","close":3970.0127},{"date":"2025-09-16","close":3975.0063},{"date":"2025-09-17","close":3999.9751},{"date":"2025-09-18","close":4084.8684},{"date":"2025-09-19","close":4029.9373},{"date":"2025-09-22","close":4004.9688},{"date":"2025-09-23","close":4029.9373},{"date":"2025-09-24","close":3925.0691},{"date":"2025-09-25","close":4049.9124},{"date":"2025-09-26","close":3915.0815},{"date":"2025-09-29","close":3935.0566},{"date":"2025-09-30","close":3890.113},{"date":"2025-10-01","close":3900.1006},{"date":"2025-10-02","close":3925.0691},{"date":"2025-10-10","close":3850.1633},{"date":"2025-10-13","close":4019.95},{"date":"2025-10-14","close":4204.7178},{"date":"2025-10-15","close":4259.6489},{"date":"2025-10-16","close":4669.1343},{"date":"2025-10-17","close":5168.5068},{"date":"2025-10-20","close":5248.4067},{"date":"2025-10-21","close":5258.394},{"date":"2025-10-22","close":5627.9297},{"date":"2025-10-23","close":5478.1182},{"date":"2025-10-24","close":5987.478},{"date":"2025-10-27","close":6102.334},{"date":"2025-10-28","close":6182.2334},{"date":"2025-10-29","close":6072.3716},{"date":"2025-10-30","close":5767.7544},{"date":"2025-10-31","close":5687.8545},{"date":"2025-11-03","close":5862.6353},{"date":"2025-11-04","close":5872.6226},{"date":"2025-11-05","close":5677.8672},{"date":"2025-11-06","close":5732.7983},{"date":"2025-11-07","close":5473.1245},{"date":"2025-11-10","close":5612.9487},{"date":"2025-11-11","close":5707.8296},{"date":"2025-11-12","close":5792.7227},{"date":"2025-11-13","close":5947.5283},{"date":"2025-11-14","close":5692.8481},{"date":"2025-11-17","close":5647.9048},{"date":"2025-11-18","close":5343.2876},{"date":"2025-11-19","close":5288.3564},{"date":"2025-11-20","close":5423.187},{"date":"2025-11-21","close":5153.5259},{"date":"2025-11-24","close":4983.7393},{"date":"2025-11-25","close":5018.6953},{"date":"2025-11-26","close":5473.1245},{"date":"2025-11-27","close":5443.1621},{"date":"2025-11-28","close":5433.1743},{"date":"2025-12-01","close":5677.8672},{"date":"2025-12-02","close":5687.8545},{"date":"2025-12-03","close":5662.8857},{"date":"2025-12-04","close":5612.9487},{"date":"2025-12-05","close":5732.7983},{"date":"2025-12-08","close":6292.0957},{"date":"2025-12-09","close":6352.02},{"date":"2025-12-10","close":6292.0957},{"date":"2025-12-11","close":6167.2524},{"date":"2025-12-12","close":6192.2212},{"date":"2025-12-15","close":6222.1836},{"date":"2025-12-16","close":5792.7227},{"date":"2025-12-17","close":5907.5786},{"date":"2025-12-18","close":5508.0806},{"date":"2025-12-19","close":5473.1245},{"date":"2025-12-22","close":5577.9927},{"date":"2025-12-23","close":5538.043},{"date":"2025-12-24","close":5582.9863},{"date":"2025-12-26","close":5528.0552},{"date":"2025-12-29","close":5523.0615},{"date":"2025-12-30","close":5273.3755},{"date":"2026-01-02","close":5083.6138},{"date":"2026-01-05","close":5213.4507},{"date":"2026-01-06","close":5288.3564},{"date":"2026-01-07","close":5228.4316},{"date":"2026-01-08","close":5198.4692},{"date":"2026-01-09","close":5078.6201},{"date":"2026-01-12","close":5343.2876},{"date":"2026-01-13","close":5662.8857},{"date":"2026-01-14","close":5473.1245},{"date":"2026-01-15","close":5568.0054},{"date":"2026-01-16","close":5383.2373},{"date":"2026-01-19","close":5592.9736},{"date":"2026-01-20","close":5762.7607},{"date":"2026-01-21","close":5662.8857},{"date":"2026-01-22","close":6077.3652},{"date":"2026-01-23","close":6087.3525},{"date":"2026-01-26","close":6721.5562},{"date":"2026-01-27","close":6816.437},{"date":"2026-01-28","close":7445.6465},{"date":"2026-01-29","close":7520.5522},{"date":"2026-01-30","close":7091.0918},{"date":"2026-02-02","close":6831.418},{"date":"2026-02-03","close":7151.0166},{"date":"2026-02-04","close":7295.8345},{"date":"2026-02-05","close":7071.1167},{"date":"2026-02-06","close":6736.5371},{"date":"2026-02-09","close":6951.2676},{"date":"2026-02-10","close":6876.3613},{"date":"2026-02-11","close":6791.4683},{"date":"2026-02-12","close":7041.1543},{"date":"2026-02-13","close":6806.4492},{"date":"2026-02-19","close":7305.8223},{"date":"2026-02-20","close":7290.8408},{"date":"2026-02-23","close":7161.0039},{"date":"2026-02-24","close":7360.7529},{"date":"2026-02-25","close":7590.4644},{"date":"2026-02-26","close":7760.251},{"date":"2026-02-27","close":7840.1509},{"date":"2026-03-03","close":7021.1797},{"date":"2026-03-04","close":5842.6602},{"date":"2026-03-05","close":6641.6562},{"date":"2026-03-06","close":6991.2173},{"date":"2026-03-09","close":6691.5938},{"date":"2026-03-10","close":6791.4683},{"date":"2026-03-11","close":6751.5186},{"date":"2026-03-12","close":6656.6377},{"date":"2026-03-13","close":6381.9824},{"date":"2026-03-16","close":6262.1333},{"date":"2026-03-17","close":6401.9575},{"date":"2026-03-18","close":6626.6753},{"date":"2026-03-19","close":6441.9072},{"date":"2026-03-20","close":6461.8823},{"date":"2026-03-23","close":6067.3779},{"date":"2026-03-24","close":6441.9072},{"date":"2026-03-25","close":6656.6377},{"date":"2026-03-26","close":6521.8071},{"date":"2026-03-27","close":6671.6187},{"date":"2026-03-30","close":6676.6123},{"date":"2026-03-31","close":6386.9766},{"date":"2026-04-01","close":6711.5684},{"date":"2026-04-02","close":6521.8071},{"date":"2026-04-03","close":6521.8071},{"date":"2026-04-06","close":6641.6562},{"date":"2026-04-07","close":6681.6064},{"date":"2026-04-08","close":6981.23},{"date":"2026-04-09","close":6926.2988},{"date":"2026-04-10","close":6911.3179},{"date":"2026-04-13","close":6776.4868},{"date":"2026-04-14","close":6751.5186},{"date":"2026-04-15","close":6911.3179},{"date":"2026-04-16","close":7011.1924},{"date":"2026-04-17","close":7210.9414},{"date":"2026-04-20","close":7295.8345},{"date":"2026-04-21","close":7800.2012},{"date":"2026-04-22","close":7810.1885},{"date":"2026-04-23","close":7515.5586},{"date":"2026-04-24","close":7660.3765},{"date":"2026-04-27","close":7635.4082},{"date":"2026-04-28","close":7960.0},{"date":"2026-04-29","close":7995.0},{"date":"2026-04-30","close":7710.0},{"date":"2026-05-04","close":8175.0},{"date":"2026-05-06","close":8550.0},{"date":"2026-05-07","close":8640.0},{"date":"2026-05-08","close":8500.0},{"date":"2026-05-11","close":8165.0},{"date":"2026-05-12","close":7655.0},{"date":"2026-05-13","close":7455.0},{"date":"2026-05-14","close":7655.0},{"date":"2026-05-15","close":7150.0},{"date":"2026-05-18","close":7095.0},{"date":"2026-05-19","close":6770.0},{"date":"2026-05-20","close":6535.0},{"date":"2026-05-21","close":7000.0},{"date":"2026-05-22","close":7415.0},{"date":"2026-05-26","close":7440.0},{"date":"2026-05-27","close":7135.0},{"date":"2026-05-28","close":7285.0},{"date":"2026-05-29","close":7290.0},{"date":"2026-06-01","close":7055.0},{"date":"2026-06-02","close":6795.0},{"date":"2026-06-04","close":6830.0},{"date":"2026-06-05","close":6420.0},{"date":"2026-06-08","close":5765.0},{"date":"2026-06-09","close":6000.0},{"date":"2026-06-10","close":5850.0},{"date":"2026-06-11","close":5870.0},{"date":"2026-06-12","close":6200.0},{"date":"2026-06-15","close":6570.0},{"date":"2026-06-16","close":6520.0},{"date":"2026-06-17","close":6490.0},{"date":"2026-06-18","close":6200.0},{"date":"2026-06-19","close":6060.0},{"date":"2026-06-22","close":5930.0},{"date":"2026-06-23","close":5355.0},{"date":"2026-06-24","close":5495.0},{"date":"2026-06-25","close":5275.0},{"date":"2026-06-26","close":4930.0},{"date":"2026-06-29","close":5730.0},{"date":"2026-06-30","close":5345.0},{"date":"2026-07-01","close":5080.0},{"date":"2026-07-02","close":4920.0},{"date":"2026-07-03","close":4925.0},{"date":"2026-07-06","close":4815.0},{"date":"2026-07-07","close":4740.0},{"date":"2026-07-08","close":4440.0},{"date":"2026-07-09","close":4445.0},{"date":"2026-07-10","close":4720.0},{"date":"2026-07-13","close":4615.0},{"date":"2026-07-14","close":4430.0},{"date":"2026-07-15","close":4695.0},{"date":"2026-07-16","close":4485.0},{"date":"2026-07-20","close":4210.0},{"date":"2026-07-21","close":4260.0},{"date":"2026-07-22","close":4320.0},{"date":"2026-07-23","close":4675.0},{"date":"2026-07-24","close":4350.0},{"date":"2026-07-27","close":4460.0},{"date":"2026-07-28","close":4085.0},{"date":"2026-07-29","close":3830.0},{"date":"2026-07-30","close":4000.0},{"date":"2026-07-31","close":4310.0},{"date":"2026-08-03","close":4140.0},{"date":"2026-08-04","close":4355.0},{"date":"2026-08-05","close":4405.0},{"date":"2026-08-06","close":4440.0},{"date":"2026-08-07","close":4640.0},{"date":"2026-08-10","close":4905.0},{"date":"2026-08-11","close":4750.0},{"date":"2026-08-12","close":4785.0},{"date":"2026-08-13","close":4865.0},{"date":"2026-08-14","close":4970.0},{"date":"2026-08-18","close":4695.0},{"date":"2026-08-19","close":4680.0},{"date":"2026-08-20","close":4755.0},{"date":"2026-08-21","close":4515.0},{"date":"2026-08-24","close":4870.0},{"date":"2026-08-25","close":4780.0},{"date":"2026-08-26","close":4790.0},{"date":"2026-08-27","close":5080.0},{"date":"2026-08-28","close":5065.0},{"date":"2026-08-31","close":5245.0},{"date":"2026-09-01","close":5085.0},{"date":"2026-09-02","close":4765.0},{"date":"2026-09-03","close":4870.0},{"date":"2026-09-04","close":4850.0},{"date":"2026-09-07","close":4880.0},{"date":"2026-09-08","close":4775.0},{"date":"2026-09-09","close":5070.0},{"date":"2026-09-10","close":5070.0},{"date":"2026-09-11","close":4910.0},{"date":"2026-09-14","close":4730.0},{"date":"2026-09-15","close":4885.0},{"date":"2026-09-16","close":4810.0},{"date":"2026-09-17","close":4770.0},{"date":"2026-09-18","close":4790.0},{"date":"2026-09-21","close":4675.0},{"date":"2026-09-22","close":4730.0},{"date":"2026-09-23","close":4685.0},{"date":"2026-09-28","close":4830.0},{"date":"2026-09-29","close":4640.0},{"date":"2026-09-30","close":4725.0},{"date":"2026-10-01","close":4870.0},{"date":"2026-10-02","close":4995.0},{"date":"2026-10-06","close":5360.0},{"date":"2026-10-07","close":5135.0},{"date":"2026-10-08","close":5210.0},{"date":"2026-10-12","close":4815.0},{"date":"2026-10-13","close":4830.0},{"date":"2026-10-14","close":4985.0},{"date":"2026-10-15","close":4620.0},{"date":"2026-10-16","close":4610.0},{"date":"2026-10-19","close":5030.0},{"date":"2026-10-20","close":4680.0},{"date":"2026-10-21","close":4765.0},{"date":"2026-10-22","close":4415.0},{"date":"2026-10-23","close":4170.0}],"chart_data":[{"date":"2024-10-24","open":5754,"high":5784,"low":5575,"close":5605,"volume":1465002},{"date":"2024-10-25","open":5689,"high":5759,"low":5545,"close":5570,"volume":1017433},{"date":"2024-10-28","open":5580,"high":5904,"low":5580,"close":5900,"volume":2117049},{"date":"2024-10-29","open":5825,"high":5859,"low":5695,"close":5845,"volume":1803514},{"date":"2024-10-30","open":5781,"high":5891,"low":5707,"close":5707,"volume":1164051},{"date":"2024-10-31","open":5655,"high":5759,"low":5575,"close":5665,"volume":1543517},{"date":"2024-11-01","open":5580,"high":5769,"low":5515,"close":5675,"volume":1658176},{"date":"2024-11-04","open":5705,"high":6033,"low":5655,"close":5964,"volume":3432067},{"date":"2024-11-05","open":5910,"high":5980,"low":5856,"close":5891,"volume":1408539},{"date":"2024-11-06","open":5994,"high":5999,"low":5446,"close":5481,"volume":5177818},{"date":"2024-11-07","open":5475,"high":5510,"low":5291,"close":5396,"volume":3882580},{"date":"2024-11-08","open":5430,"high":5575,"low":5406,"close":5416,"volume":2307349},{"date":"2024-11-11","open":5440,"high":5465,"low":5221,"close":5231,"volume":2301532},{"date":"2024-11-12","open":5245,"high":5365,"low":5191,"close":5226,"volume":2534427},{"date":"2024-11-13","open":5186,"high":5256,"low":4962,"close":4962,"volume":2808953},{"date":"2024-11-14","open":4986,"high":5051,"low":4668,"close":4758,"volume":4727123},{"date":"2024-11-15","open":4512,"high":4597,"low":4318,"close":4463,"volume":5780513},{"date":"2024-11-18","open":4553,"high":4657,"low":4418,"close":4598,"volume":2836698},{"date":"2024-11-19","open":4598,"high":4637,"low":4498,"close":4628,"volume":1523150},{"date":"2024-11-20","open":4593,"high":4757,"low":4558,"close":4653,"volume":1948180},{"date":"2024-11-21","open":4643,"high":4846,"low":4633,"close":4807,"volume":2281056},{"date":"2024-11-22","open":4842,"high":4951,"low":4812,"close":4877,"volume":1263520},{"date":"2024-11-25","open":4927,"high":5116,"low":4897,"close":5057,"volume":1618202},{"date":"2024-11-26","open":5066,"high":5226,"low":4997,"close":5012,"volume":2568758},{"date":"2024-11-27","open":5031,"high":5106,"low":4872,"close":4872,"volume":2118743},{"date":"2024-11-28","open":4942,"high":5056,"low":4917,"close":5017,"volume":2126072},{"date":"2024-11-29","open":4986,"high":4986,"low":4723,"close":4728,"volume":2406900},{"date":"2024-12-02","open":4782,"high":4881,"low":4698,"close":4753,"volume":1716203},{"date":"2024-12-03","open":4782,"high":4817,"low":4688,"close":4698,"volume":2969321},{"date":"2024-12-04","open":4573,"high":4682,"low":4528,"close":4588,"volume":2598385},{"date":"2024-12-05","open":4627,"high":4627,"low":4438,"close":4458,"volume":1322188},{"date":"2024-12-06","open":4453,"high":4547,"low":4338,"close":4483,"volume":1804972},{"date":"2024-12-09","open":4368,"high":4457,"low":4314,"close":4334,"volume":2155077},{"date":"2024-12-10","open":4393,"high":4522,"low":4393,"close":4513,"volume":1541418},{"date":"2024-12-11","open":4503,"high":4622,"low":4478,"close":4518,"volume":1445999},{"date":"2024-12-12","open":4588,"high":4647,"low":4463,"close":4633,"volume":2089528},{"date":"2024-12-13","open":4617,"high":4617,"low":4513,"close":4548,"volume":1562745},{"date":"2024-12-16","open":4582,"high":4607,"low":4503,"close":4513,"volume":1257852},{"date":"2024-12-17","open":4518,"high":4528,"low":4234,"close":4239,"volume":3725952},{"date":"2024-12-18","open":4249,"high":4343,"low":4249,"close":4324,"volume":1779034},{"date":"2024-12-19","open":4209,"high":4303,"low":4179,"close":4234,"volume":1329042},{"date":"2024-12-20","open":4253,"high":4263,"low":4094,"close":4119,"volume":1151431},{"date":"2024-12-23","open":4124,"high":4188,"low":4009,"close":4169,"volume":1328230},{"date":"2024-12-24","open":4178,"high":4258,"low":4094,"close":4094,"volume":1244949},{"date":"2024-12-26","open":4138,"high":4138,"low":3955,"close":3960,"volume":1572545},{"date":"2024-12-27","open":3954,"high":4014,"low":3850,"close":3920,"volume":3053107},{"date":"2024-12-30","open":3890,"high":4019,"low":3890,"close":3945,"volume":1328078},{"date":"2025-01-02","open":3944,"high":3949,"low":3800,"close":3820,"volume":6285565},{"date":"2025-01-03","open":3830,"high":4128,"low":3830,"close":4079,"volume":4694520},{"date":"2025-01-06","open":4134,"high":4208,"low":4069,"close":4184,"volume":4607944},{"date":"2025-01-07","open":4188,"high":4288,"low":4154,"close":4169,"volume":2017976},{"date":"2025-01-08","open":4114,"high":4293,"low":4109,"close":4279,"volume":3460452},{"date":"2025-01-09","open":4284,"high":4344,"low":4169,"close":4344,"volume":2092319},{"date":"2025-01-10","open":4298,"high":4308,"low":4199,"close":4209,"volume":3242768},{"date":"2025-01-13","open":4168,"high":4233,"low":4114,"close":4129,"volume":1375706},{"date":"2025-01-14","open":4169,"high":4353,"low":4139,"close":4304,"volume":3086443},{"date":"2025-01-15","open":4298,"high":4433,"low":4244,"close":4254,"volume":3544611},{"date":"2025-01-16","open":4353,"high":4418,"low":4304,"close":4319,"volume":2450004},{"date":"2025-01-17","open":4289,"high":4368,"low":4259,"close":4289,"volume":2881818},{"date":"2025-01-20","open":4318,"high":4472,"low":4318,"close":4468,"volume":4804770},{"date":"2025-01-21","open":4388,"high":4448,"low":4114,"close":4164,"volume":6670990},{"date":"2025-01-22","open":4179,"high":4308,"low":4179,"close":4259,"volume":5886822},{"date":"2025-01-23","open":4228,"high":4243,"low":4144,"close":4199,"volume":3347440},{"date":"2025-01-24","open":4203,"high":4223,"low":4139,"close":4174,"volume":3080246},{"date":"2025-01-31","open":4188,"high":4228,"low":4089,"close":4169,"volume":3479860},{"date":"2025-02-03","open":4094,"high":4094,"low":3850,"close":3860,"volume":8172052},{"date":"2025-02-04","open":3939,"high":3999,"low":3825,"close":3835,"volume":6353622},{"date":"2025-02-05","open":3855,"high":3989,"low":3855,"close":3955,"volume":3036485},{"date":"2025-02-06","open":3984,"high":3994,"low":3890,"close":3935,"volume":2527272},{"date":"2025-02-07","open":3929,"high":4069,"low":3890,"close":3890,"volume":3767953},{"date":"2025-02-10","open":3860,"high":3944,"low":3765,"close":3930,"volume":3454828},{"date":"2025-02-11","open":3929,"high":3974,"low":3870,"close":3885,"volume":7412964},{"date":"2025-02-12","open":3865,"high":3939,"low":3835,"close":3865,"volume":9635785},{"date":"2025-02-13","open":3900,"high":4128,"low":3900,"close":4079,"volume":16515741},{"date":"2025-02-14","open":4063,"high":4103,"low":3989,"close":4029,"volume":5580202},{"date":"2025-02-17","open":4029,"high":4203,"low":4014,"close":4134,"volume":5445182},{"date":"2025-02-18","open":4153,"high":4153,"low":4054,"close":4059,"volume":4268604},{"date":"2025-02-19","open":4074,"high":4333,"low":4074,"close":4279,"volume":8418095},{"date":"2025-02-20","open":4304,"high":4398,"low":4244,"close":4319,"volume":6060831},{"date":"2025-02-21","open":4363,"high":4492,"low":4338,"close":4463,"volume":3989614},{"date":"2025-02-24","open":4388,"high":4577,"low":4383,"close":4573,"volume":4920015},{"date":"2025-02-25","open":4537,"high":4557,"low":4339,"close":4339,"volume":6012316},{"date":"2025-02-26","open":4293,"high":4532,"low":4288,"close":4518,"volume":4798767},{"date":"2025-02-27","open":4522,"high":4522,"low":4403,"close":4433,"volume":2967081},{"date":"2025-02-28","open":4343,"high":4348,"low":4089,"close":4149,"volume":7645086},{"date":"2025-03-04","open":4124,"high":4124,"low":3895,"close":3920,"volume":14779062},{"date":"2025-03-05","open":3950,"high":4018,"low":3915,"close":4005,"volume":7483999},{"date":"2025-03-06","open":4039,"high":4173,"low":4014,"close":4054,"volume":4317190},{"date":"2025-03-07","open":3984,"high":4228,"low":3979,"close":4189,"volume":7333195},{"date":"2025-03-10","open":4159,"high":4293,"low":4119,"close":4259,"volume":4416970},{"date":"2025-03-11","open":4079,"high":4153,"low":4069,"close":4144,"volume":3186199},{"date":"2025-03-12","open":4184,"high":4238,"low":4129,"close":4209,"volume":3446022},{"date":"2025-03-13","open":4283,"high":4298,"low":4119,"close":4119,"volume":2341373},{"date":"2025-03-14","open":4123,"high":4168,"low":3994,"close":4059,"volume":2789123},{"date":"2025-03-17","open":4078,"high":4123,"low":4034,"close":4059,"volume":2562111},{"date":"2025-03-18","open":4078,"high":4168,"low":4059,"close":4074,"volume":2487666},{"date":"2025-03-19","open":4064,"high":4213,"low":4059,"close":4139,"volume":3020418},{"date":"2025-03-20","open":4219,"high":4278,"low":4194,"close":4229,"volume":2987035},{"date":"2025-03-21","open":4213,"high":4243,"low":4079,"close":4184,"volume":2647645},{"date":"2025-03-24","open":4203,"high":4203,"low":4074,"close":4094,"volume":2255733},{"date":"2025-03-25","open":4148,"high":4178,"low":4039,"close":4054,"volume":2240498},{"date":"2025-03-26","open":4079,"high":4168,"low":4044,"close":4139,"volume":2201580},{"date":"2025-03-27","open":4088,"high":4098,"low":4024,"close":4034,"volume":1726594},{"date":"2025-03-28","open":4039,"high":4059,"low":3870,"close":3880,"volume":2910013},{"date":"2025-03-31","open":3774,"high":3774,"low":3586,"close":3591,"volume":4479338},{"date":"2025-04-01","open":3640,"high":3645,"low":3541,"close":3576,"volume":4549370},{"date":"2025-04-02","open":3595,"high":3605,"low":3421,"close":3436,"volume":3395063},{"date":"2025-04-03","open":3291,"high":3460,"low":3291,"close":3426,"volume":2934263},{"date":"2025-04-04","open":3371,"high":3659,"low":3371,"close":3611,"volume":6777160},{"date":"2025-04-07","open":3510,"high":3545,"low":3381,"close":3381,"volume":3622748},{"date":"2025-04-08","open":3480,"high":3495,"low":3391,"close":3411,"volume":1750090},{"date":"2025-04-09","open":3366,"high":3475,"low":3346,"close":3366,"volume":2620772},{"date":"2025-04-10","open":3610,"high":3675,"low":3516,"close":3675,"volume":2924990},{"date":"2025-04-11","open":3591,"high":3635,"low":3521,"close":3591,"volume":2634744},{"date":"2025-04-14","open":3634,"high":3724,"low":3601,"close":3626,"volume":1699657},{"date":"2025-04-15","open":3620,"high":3625,"low":3561,"close":3596,"volume":1618309},{"date":"2025-04-16","open":3625,"high":3645,"low":3471,"close":3471,"volume":1586074},{"date":"2025-04-17","open":3466,"high":3530,"low":3461,"close":3516,"volume":1284735},{"date":"2025-04-18","open":3505,"high":3520,"low":3456,"close":3496,"volume":1406496},{"date":"2025-04-21","open":3470,"high":3530,"low":3441,"close":3451,"volume":1875155},{"date":"2025-04-22","open":3435,"high":3520,"low":3421,"close":3426,"volume":2189185},{"date":"2025-04-23","open":3496,"high":3634,"low":3496,"close":3630,"volume":2990122},{"date":"2025-04-24","open":3654,"high":3654,"low":3576,"close":3601,"volume":2370396},{"date":"2025-04-25","open":3645,"high":3719,"low":3605,"close":3650,"volume":2572194},{"date":"2025-04-28","open":3699,"high":3774,"low":3655,"close":3665,"volume":2540066},{"date":"2025-04-29","open":3720,"high":3730,"low":3605,"close":3660,"volume":1600808},{"date":"2025-04-30","open":3650,"high":3680,"low":3571,"close":3585,"volume":1886569},{"date":"2025-05-02","open":3566,"high":3600,"low":3506,"close":3561,"volume":1740693},{"date":"2025-05-07","open":3590,"high":3615,"low":3476,"close":3506,"volume":1366196},{"date":"2025-05-08","open":3511,"high":3600,"low":3491,"close":3571,"volume":1525318},{"date":"2025-05-09","open":3566,"high":3566,"low":3431,"close":3441,"volume":2045858},{"date":"2025-05-12","open":3451,"high":3521,"low":3438,"close":3506,"volume":2279327},{"date":"2025-05-13","open":3551,"high":3566,"low":3421,"close":3426,"volume":2489862},{"date":"2025-05-14","open":3381,"high":3406,"low":3306,"close":3396,"volume":2546678},{"date":"2025-05-15","open":3391,"high":3406,"low":3341,"close":3341,"volume":1789927},{"date":"2025-05-16","open":3351,"high":3361,"low":3236,"close":3246,"volume":2504996},{"date":"2025-05-19","open":3206,"high":3286,"low":3201,"close":3256,"volume":2171928},{"date":"2025-05-20","open":3266,"high":3281,"low":3086,"close":3106,"volume":2755876},{"date":"2025-05-21","open":3101,"high":3161,"low":3066,"close":3076,"volume":1705961},{"date":"2025-05-22","open":3071,"high":3096,"low":2976,"close":3056,"volume":2855625},{"date":"2025-05-23","open":3076,"high":3081,"low":2946,"close":2951,"volume":2661002},{"date":"2025-05-26","open":2936,"high":3071,"low":2936,"close":3001,"volume":2991642},{"date":"2025-05-27","open":2986,"high":2996,"low":2911,"close":2936,"volume":1769218},{"date":"2025-05-28","open":2961,"high":3201,"low":2941,"close":3171,"volume":4789590},{"date":"2025-05-29","open":3181,"high":3286,"low":3126,"close":3241,"volume":5918265},{"date":"2025-05-30","open":3231,"high":3286,"low":3156,"close":3241,"volume":2631123},{"date":"2025-06-02","open":3241,"high":3296,"low":3161,"close":3196,"volume":2111303},{"date":"2025-06-04","open":3251,"high":3341,"low":3231,"close":3246,"volume":2231836},{"date":"2025-06-05","open":3256,"high":3411,"low":3231,"close":3361,"volume":3031766},{"date":"2025-06-09","open":3351,"high":3361,"low":3261,"close":3301,"volume":2378543},{"date":"2025-06-10","open":3331,"high":3361,"low":3296,"close":3326,"volume":2001069},{"date":"2025-06-11","open":3361,"high":3466,"low":3346,"close":3396,"volume":2483134},{"date":"2025-06-12","open":3391,"high":3541,"low":3381,"close":3456,"volume":3656033},{"date":"2025-06-13","open":3446,"high":3446,"low":3316,"close":3351,"volume":2240661},{"date":"2025-06-16","open":3316,"high":3336,"low":3241,"close":3281,"volume":1768541},{"date":"2025-06-17","open":3301,"high":3366,"low":3236,"close":3276,"volume":2179460},{"date":"2025-06-18","open":3261,"high":3341,"low":3256,"close":3291,"volume":2571801},{"date":"2025-06-19","open":3316,"high":3416,"low":3266,"close":3321,"volume":3165537},{"date":"2025-06-20","open":3331,"high":3536,"low":3296,"close":3486,"volume":5406120},{"date":"2025-06-23","open":3406,"high":3426,"low":3331,"close":3381,"volume":3066488},{"date":"2025-06-24","open":3486,"high":3625,"low":3486,"close":3585,"volume":5015170},{"date":"2025-06-25","open":3595,"high":3615,"low":3536,"close":3610,"volume":2981704},{"date":"2025-06-26","open":3635,"high":3650,"low":3556,"close":3590,"volume":2720685},{"date":"2025-06-27","open":3595,"high":3595,"low":3431,"close":3446,"volume":2852847},{"date":"2025-06-30","open":3466,"high":3561,"low":3456,"close":3476,"volume":2623492},{"date":"2025-07-01","open":3486,"high":3635,"low":3461,"close":3556,"volume":4657669},{"date":"2025-07-02","open":3511,"high":3635,"low":3501,"close":3635,"volume":3357477},{"date":"2025-07-03","open":3690,"high":3860,"low":3660,"close":3810,"volume":7739661},{"date":"2025-07-04","open":3750,"high":3885,"low":3705,"close":3820,"volume":5200348},{"date":"2025-07-07","open":3870,"high":3880,"low":3705,"close":3705,"volume":4096117},{"date":"2025-07-08","open":3665,"high":3765,"low":3640,"close":3675,"volume":2393115},{"date":"2025-07-09","open":3700,"high":3760,"low":3650,"close":3680,"volume":2270886},{"date":"2025-07-10","open":3715,"high":3765,"low":3685,"close":3765,"volume":1816329},{"date":"2025-07-11","open":3790,"high":3940,"low":3785,"close":3890,"volume":5360672},{"date":"2025-07-14","open":3915,"high":3920,"low":3810,"close":3890,"volume":3202838},{"date":"2025-07-15","open":3890,"high":3895,"low":3830,"close":3865,"volume":3587979},{"date":"2025-07-16","open":3860,"high":3865,"low":3740,"close":3740,"volume":2299497},{"date":"2025-07-17","open":3805,"high":3832,"low":3720,"close":3775,"volume":2793164},{"date":"2025-07-18","open":3845,"high":4120,"low":3835,"close":4045,"volume":11208235},{"date":"2025-07-21","open":4000,"high":4160,"low":4000,"close":4135,"volume":7277441},{"date":"2025-07-22","open":4205,"high":4205,"low":4000,"close":4025,"volume":4935056},{"date":"2025-07-23","open":4115,"high":4130,"low":3995,"close":4080,"volume":5616940},{"date":"2025-07-24","open":4055,"high":4177,"low":4040,"close":4120,"volume":5370300},{"date":"2025-07-25","open":4135,"high":4210,"low":4075,"close":4175,"volume":7614240},{"date":"2025-07-28","open":4185,"high":4265,"low":4115,"close":4175,"volume":4976462},{"date":"2025-07-29","open":4105,"high":4120,"low":4015,"close":4055,"volume":3529231},{"date":"2025-07-30","open":4045,"high":4140,"low":4020,"close":4115,"volume":4454146},{"date":"2025-07-31","open":4225,"high":4245,"low":3980,"close":4030,"volume":4647215},{"date":"2025-08-01","open":3970,"high":4005,"low":3850,"close":3850,"volume":3765933},{"date":"2025-08-04","open":3870,"high":3910,"low":3820,"close":3875,"volume":2595345},{"date":"2025-08-05","open":3915,"high":4225,"low":3895,"close":4170,"volume":8594018},{"date":"2025-08-06","open":4165,"high":4310,"low":4135,"close":4200,"volume":8783464},{"date":"2025-08-07","open":4225,"high":4225,"low":4130,"close":4175,"volume":4127377},{"date":"2025-08-08","open":4175,"high":4185,"low":4125,"close":4145,"volume":2807057},{"date":"2025-08-11","open":4195,"high":4394,"low":4195,"close":4389,"volume":8401204},{"date":"2025-08-12","open":4325,"high":4499,"low":4300,"close":4389,"volume":7876138},{"date":"2025-08-13","open":4469,"high":4469,"low":4375,"close":4424,"volume":4914330},{"date":"2025-08-14","open":4449,"high":4534,"low":4439,"close":4504,"volume":5586057},{"date":"2025-08-18","open":4479,"high":4514,"low":4335,"close":4340,"volume":4529704},{"date":"2025-08-19","open":4370,"high":4414,"low":4275,"close":4330,"volume":5392758},{"date":"2025-08-20","open":4250,"high":4370,"low":4230,"close":4300,"volume":5312128},{"date":"2025-08-21","open":4290,"high":4355,"low":4260,"close":4315,"volume":4055445},{"date":"2025-08-22","open":4295,"high":4335,"low":4235,"close":4260,"volume":3061600},{"date":"2025-08-25","open":4350,"high":4384,"low":4290,"close":4370,"volume":3719636},{"date":"2025-08-26","open":4340,"high":4404,"low":4320,"close":4335,"volume":2333739},{"date":"2025-08-27","open":4375,"high":4379,"low":4275,"close":4290,"volume":2541975},{"date":"2025-08-28","open":4305,"high":4330,"low":4120,"close":4120,"volume":4151660},{"date":"2025-08-29","open":4135,"high":4170,"low":4010,"close":4020,"volume":3063961},{"date":"2025-09-01","open":3990,"high":4025,"low":3930,"close":3940,"volume":3590085},{"date":"2025-09-02","open":3965,"high":3980,"low":3885,"close":3950,"volume":3646498},{"date":"2025-09-03","open":3950,"high":3955,"low":3890,"close":3900,"volume":2560201},{"date":"2025-09-04","open":3980,"high":4010,"low":3915,"close":3930,"volume":2171120},{"date":"2025-09-05","open":3935,"high":3950,"low":3870,"close":3885,"volume":1767563},{"date":"2025-09-08","open":3835,"high":3955,"low":3825,"close":3895,"volume":2657575},{"date":"2025-09-09","open":3915,"high":3952,"low":3880,"close":3945,"volume":2319752},{"date":"2025-09-10","open":3915,"high":3915,"low":3845,"close":3880,"volume":3356656},{"date":"2025-09-11","open":3910,"high":3920,"low":3855,"close":3880,"volume":2448627},{"date":"2025-09-12","open":3945,"high":3985,"low":3930,"close":3950,"volume":2432862},{"date":"2025-09-15","open":3975,"high":4030,"low":3965,"close":3970,"volume":3178928},{"date":"2025-09-16","open":4000,"high":4025,"low":3960,"close":3975,"volume":2658420},{"date":"2025-09-17","open":3990,"high":4045,"low":3960,"close":4000,"volume":2841100},{"date":"2025-09-18","open":4020,"high":4085,"low":3970,"close":4085,"volume":2861898},{"date":"2025-09-19","open":4070,"high":4085,"low":4015,"close":4030,"volume":2335486},{"date":"2025-09-22","open":4030,"high":4095,"low":4000,"close":4005,"volume":2131618},{"date":"2025-09-23","open":4005,"high":4060,"low":3995,"close":4030,"volume":2322463},{"date":"2025-09-24","open":4075,"high":4090,"low":3910,"close":3925,"volume":2759235},{"date":"2025-09-25","open":3935,"high":4070,"low":3935,"close":4050,"volume":3287236},{"date":"2025-09-26","open":3990,"high":4005,"low":3910,"close":3915,"volume":2227918},{"date":"2025-09-29","open":3930,"high":3965,"low":3895,"close":3935,"volume":1826495},{"date":"2025-09-30","open":3925,"high":3960,"low":3885,"close":3890,"volume":1366376},{"date":"2025-10-01","open":3895,"high":3930,"low":3845,"close":3900,"volume":2158065},{"date":"2025-10-02","open":3920,"high":3975,"low":3920,"close":3925,"volume":1631913},{"date":"2025-10-10","open":3895,"high":3915,"low":3815,"close":3850,"volume":2710793},{"date":"2025-10-13","open":3805,"high":4050,"low":3765,"close":4020,"volume":4191657},{"date":"2025-10-14","open":4025,"high":4230,"low":3985,"close":4205,"volume":7242227},{"date":"2025-10-15","open":4270,"high":4270,"low":4155,"close":4260,"volume":3499368},{"date":"2025-10-16","open":4250,"high":4674,"low":4245,"close":4669,"volume":11337580},{"date":"2025-10-17","open":4754,"high":5288,"low":4664,"close":5169,"volume":28674113},{"date":"2025-10-20","open":5149,"high":5338,"low":4994,"close":5248,"volume":14302984},{"date":"2025-10-21","open":5238,"high":5503,"low":5174,"close":5258,"volume":14886763},{"date":"2025-10-22","open":5393,"high":5768,"low":5363,"close":5628,"volume":16289203},{"date":"2025-10-23","open":5643,"high":5668,"low":5465,"close":5478,"volume":8203972},{"date":"2025-10-24","open":5543,"high":6012,"low":5543,"close":5987,"volume":14537202},{"date":"2025-10-27","open":6232,"high":6332,"low":5918,"close":6102,"volume":15030001},{"date":"2025-10-28","open":6062,"high":6197,"low":5893,"close":6182,"volume":13730433},{"date":"2025-10-29","open":6107,"high":6187,"low":5968,"close":6072,"volume":8739791},{"date":"2025-10-30","open":6042,"high":6247,"low":5768,"close":5768,"volume":13405978},{"date":"2025-10-31","open":5643,"high":5853,"low":5568,"close":5688,"volume":7755267},{"date":"2025-11-03","open":5813,"high":5898,"low":5648,"close":5863,"volume":7816502,"rsi_14":78.14,"sma_20":5064.5,"sma_60":4425.33,"sma_120":3989.46},{"date":"2025-11-04","open":6012,"high":6132,"low":5818,"close":5873,"volume":10257750,"rsi_14":77.8,"sma_20":5163.75,"sma_60":4458.67,"sma_120":4008.67},{"date":"2025-11-05","open":5693,"high":5853,"low":5443,"close":5678,"volume":8947864,"rsi_14":68.77,"sma_20":5252.75,"sma_60":4483.83,"sma_120":4027.33},{"date":"2025-11-06","open":5848,"high":5977,"low":5708,"close":5733,"volume":7677924,"rsi_14":62.58,"sma_20":5343.25,"sma_60":4509.42,"sma_120":4045.92},{"date":"2025-11-07","open":5553,"high":5743,"low":5403,"close":5473,"volume":6219030,"rsi_14":54.64,"sma_20":5424.5,"sma_60":4531.08,"sma_120":4063.0},{"date":"2025-11-10","open":5518,"high":5628,"low":5373,"close":5613,"volume":5057054,"rsi_14":56.95,"sma_20":5504.25,"sma_60":4555.58,"sma_120":4081.5},{"date":"2025-11-11","open":5648,"high":5948,"low":5593,"close":5708,"volume":9571835,"rsi_14":51.75,"sma_20":5579.5,"sma_60":4577.58,"sma_120":4101.25},{"date":"2025-11-12","open":5778,"high":5843,"low":5673,"close":5793,"volume":5124251,"rsi_14":57.11,"sma_20":5656.25,"sma_60":4601.0,"sma_120":4122.5},{"date":"2025-11-13","open":5768,"high":5953,"low":5738,"close":5948,"volume":5284216,"rsi_14":48.92,"sma_20":5720.25,"sma_60":4626.42,"sma_120":4144.96},{"date":"2025-11-14","open":5763,"high":5848,"low":5638,"close":5693,"volume":5821248,"rsi_14":39.75,"sma_20":5746.5,"sma_60":4646.25,"sma_120":4166.54},{"date":"2025-11-17","open":5758,"high":5788,"low":5583,"close":5648,"volume":4532521,"rsi_14":36.39,"sma_20":5766.5,"sma_60":4668.08,"sma_120":4188.0},{"date":"2025-11-18","open":5698,"high":5738,"low":5343,"close":5343,"volume":4672973,"rsi_14":33.1,"sma_20":5770.75,"sma_60":4685.0,"sma_120":4207.08},{"date":"2025-11-19","open":5378,"high":5428,"low":5198,"close":5288,"volume":4217171,"rsi_14":37.43,"sma_20":5753.75,"sma_60":4701.5,"sma_120":4226.58},{"date":"2025-11-20","open":5383,"high":5518,"low":5348,"close":5423,"volume":3962982,"rsi_14":43.26,"sma_20":5751.0,"sma_60":4720.0,"sma_120":4246.79},{"date":"2025-11-21","open":5109,"high":5268,"low":5109,"close":5154,"volume":3249803,"rsi_14":32.77,"sma_20":5709.25,"sma_60":4734.92,"sma_120":4265.29},{"date":"2025-11-24","open":5213,"high":5213,"low":4964,"close":4984,"volume":3312927,"rsi_14":29.95,"sma_20":5653.25,"sma_60":4745.17,"sma_120":4280.42},{"date":"2025-11-25","open":5074,"high":5154,"low":4999,"close":5019,"volume":2888226,"rsi_14":33.98,"sma_20":5595.0,"sma_60":4756.58,"sma_120":4295.25},{"date":"2025-11-26","open":5104,"high":5483,"low":5094,"close":5473,"volume":5251757,"rsi_14":44.72,"sma_20":5565.0,"sma_60":4776.33,"sma_120":4313.88},{"date":"2025-11-27","open":5478,"high":5533,"low":5403,"close":5443,"volume":4543232,"rsi_14":49.33,"sma_20":5548.75,"sma_60":4798.42,"sma_120":4332.62},{"date":"2025-11-28","open":5538,"high":5573,"low":5403,"close":5433,"volume":4638478,"rsi_14":45.71,"sma_20":5536.0,"sma_60":4822.0,"sma_120":4350.88},{"date":"2025-12-01","open":5533,"high":5778,"low":5518,"close":5678,"volume":7176089,"rsi_14":49.33,"sma_20":5526.75,"sma_60":4851.0,"sma_120":4370.21},{"date":"2025-12-02","open":5678,"high":5728,"low":5573,"close":5688,"volume":4748115,"rsi_14":47.59,"sma_20":5517.5,"sma_60":4880.0,"sma_120":4390.12},{"date":"2025-12-03","open":5693,"high":5753,"low":5633,"close":5663,"volume":3114488,"rsi_14":43.03,"sma_20":5516.75,"sma_60":4909.42,"sma_120":4409.62},{"date":"2025-12-04","open":5683,"high":5748,"low":5563,"close":5613,"volume":4477443,"rsi_14":47.83,"sma_20":5510.75,"sma_60":4937.5,"sma_120":4428.12},{"date":"2025-12-05","open":5553,"high":5793,"low":5553,"close":5733,"volume":5972903,"rsi_14":52.22,"sma_20":5523.75,"sma_60":4968.33,"sma_120":4447.12},{"date":"2025-12-08","open":5798,"high":6307,"low":5793,"close":6292,"volume":16269100,"rsi_14":71.89,"sma_20":5557.75,"sma_60":5008.33,"sma_120":4471.67},{"date":"2025-12-09","open":6197,"high":6457,"low":6142,"close":6352,"volume":11623840,"rsi_14":74.48,"sma_20":5590.0,"sma_60":5048.5,"sma_120":4497.29},{"date":"2025-12-10","open":6462,"high":6507,"low":6242,"close":6292,"volume":7567728,"rsi_14":70.71,"sma_20":5615.0,"sma_60":5088.75,"sma_120":4522.46},{"date":"2025-12-11","open":6362,"high":6362,"low":6122,"close":6167,"volume":4801354,"rsi_14":75.96,"sma_20":5626.0,"sma_60":5126.92,"sma_120":4546.46},{"date":"2025-12-12","open":6192,"high":6242,"low":6082,"close":6192,"volume":5110124,"rsi_14":83.43,"sma_20":5651.0,"sma_60":5164.33,"sma_120":4570.42},{"date":"2025-12-15","open":6057,"high":6302,"low":6022,"close":6222,"volume":5160656,"rsi_14":83.38,"sma_20":5679.75,"sma_60":5201.92,"sma_120":4593.25},{"date":"2025-12-16","open":6217,"high":6217,"low":5758,"close":5793,"volume":7002040,"rsi_14":58.99,"sma_20":5702.25,"sma_60":5232.25,"sma_120":4613.38},{"date":"2025-12-17","open":5873,"high":5992,"low":5743,"close":5908,"volume":5887764,"rsi_14":62.47,"sma_20":5733.25,"sma_60":5264.08,"sma_120":4632.75},{"date":"2025-12-18","open":5633,"high":5673,"low":5508,"close":5508,"volume":6035750,"rsi_14":51.66,"sma_20":5737.5,"sma_60":5287.83,"sma_120":4648.58},{"date":"2025-12-19","open":5573,"high":5583,"low":5248,"close":5473,"volume":6693620,"rsi_14":44.99,"sma_20":5753.5,"sma_60":5311.92,"sma_120":4664.29},{"date":"2025-12-22","open":5533,"high":5628,"low":5453,"close":5578,"volume":4744361,"rsi_14":47.43,"sma_20":5783.25,"sma_60":5338.17,"sma_120":4682.08},{"date":"2025-12-23","open":5593,"high":5623,"low":5518,"close":5538,"volume":3184977,"rsi_14":47.1,"sma_20":5809.25,"sma_60":5363.33,"sma_120":4699.29},{"date":"2025-12-24","open":5578,"high":5698,"low":5568,"close":5583,"volume":4596690,"rsi_14":49.3,"sma_20":5814.75,"sma_60":5391.0,"sma_120":4716.21},{"date":"2025-12-26","open":5628,"high":5688,"low":5483,"close":5528,"volume":3773432,"rsi_14":45.08,"sma_20":5819.0,"sma_60":5415.67,"sma_120":4732.0},{"date":"2025-12-29","open":5363,"high":5613,"low":5343,"close":5523,"volume":4416535,"rsi_14":24.84,"sma_20":5823.5,"sma_60":5442.5,"sma_120":4746.29},{"date":"2025-12-30","open":5448,"high":5453,"low":5238,"close":5273,"volume":3693011,"rsi_14":18.6,"sma_20":5803.25,"sma_60":5464.83,"sma_120":4758.42},{"date":"2026-01-02","open":5218,"high":5223,"low":5079,"close":5084,"volume":5231368,"rsi_14":17.3,"sma_20":5773.0,"sma_60":5484.75,"sma_120":4769.92},{"date":"2026-01-05","open":5004,"high":5263,"low":5004,"close":5213,"volume":4552736,"rsi_14":24.26,"sma_20":5750.5,"sma_60":5506.67,"sma_120":4782.75},{"date":"2026-01-06","open":5378,"high":5383,"low":5248,"close":5288,"volume":4979829,"rsi_14":26.25,"sma_20":5734.25,"sma_60":5529.42,"sma_120":4796.17},{"date":"2026-01-07","open":5293,"high":5423,"low":5183,"close":5228,"volume":3989977,"rsi_14":24.29,"sma_20":5709.0,"sma_60":5552.42,"sma_120":4808.38},{"date":"2026-01-08","open":5233,"high":5328,"low":5164,"close":5198,"volume":2788659,"rsi_14":30.62,"sma_20":5654.25,"sma_60":5572.08,"sma_120":4819.29},{"date":"2026-01-09","open":5243,"high":5248,"low":5049,"close":5079,"volume":4396701,"rsi_14":23.05,"sma_20":5590.5,"sma_60":5586.67,"sma_120":4829.21},{"date":"2026-01-12","open":5044,"high":5378,"low":5044,"close":5343,"volume":6114194,"rsi_14":44.13,"sma_20":5543.0,"sma_60":5604.75,"sma_120":4841.54},{"date":"2026-01-13","open":5418,"high":5663,"low":5348,"close":5663,"volume":5170058,"rsi_14":55.62,"sma_20":5517.75,"sma_60":5621.33,"sma_120":4857.58},{"date":"2026-01-14","open":5643,"high":5643,"low":5453,"close":5473,"volume":4189475,"rsi_14":47.04,"sma_20":5481.75,"sma_60":5626.42,"sma_120":4871.75},{"date":"2026-01-15","open":5483,"high":5613,"low":5433,"close":5568,"volume":4492788,"rsi_14":50.82,"sma_20":5449.0,"sma_60":5631.75,"sma_120":4884.46},{"date":"2026-01-16","open":5563,"high":5613,"low":5368,"close":5383,"volume":4264432,"rsi_14":44.92,"sma_20":5428.5,"sma_60":5633.83,"sma_120":4894.88},{"date":"2026-01-19","open":5378,"high":5613,"low":5348,"close":5593,"volume":6816674,"rsi_14":51.53,"sma_20":5412.75,"sma_60":5633.25,"sma_120":4907.96},{"date":"2026-01-20","open":5628,"high":5888,"low":5583,"close":5763,"volume":10738860,"rsi_14":55.24,"sma_20":5425.5,"sma_60":5638.0,"sma_120":4922.0},{"date":"2026-01-21","open":5663,"high":5723,"low":5538,"close":5663,"volume":6030461,"rsi_14":59.11,"sma_20":5435.0,"sma_60":5632.58,"sma_120":4934.88},{"date":"2026-01-22","open":5763,"high":6102,"low":5693,"close":6077,"volume":14092170,"rsi_14":71.04,"sma_20":5460.0,"sma_60":5632.17,"sma_120":4950.75},{"date":"2026-01-23","open":6257,"high":6262,"low":5963,"close":6087,"volume":10652710,"rsi_14":69.49,"sma_20":5487.5,"sma_60":5630.58,"sma_120":4966.71},{"date":"2026-01-26","open":6212,"high":6722,"low":6167,"close":6722,"volume":16934730,"rsi_14":75.58,"sma_20":5544.5,"sma_60":5641.42,"sma_120":4988.96},{"date":"2026-01-27","open":6552,"high":6871,"low":6537,"close":6816,"volume":13746400,"rsi_14":77.99,"sma_20":5609.0,"sma_60":5658.92,"sma_120":5011.5},{"date":"2026-01-28","open":6906,"high":7486,"low":6891,"close":7446,"volume":19053480,"rsi_14":82.7,"sma_20":5705.25,"sma_60":5688.25,"sma_120":5040.0},{"date":"2026-01-29","open":7680,"high":7860,"low":7146,"close":7521,"volume":20221890,"rsi_14":86.01,"sma_20":5817.75,"sma_60":5715.92,"sma_120":5070.62},{"date":"2026-01-30","open":7521,"high":7625,"low":7091,"close":7091,"volume":14137630,"rsi_14":74.58,"sma_20":5918.25,"sma_60":5736.25,"sma_120":5097.46},{"date":"2026-02-02","open":7036,"high":7366,"low":6781,"close":6831,"volume":19261490,"rsi_14":66.71,"sma_20":5999.25,"sma_60":5755.5,"sma_120":5119.67},{"date":"2026-02-03","open":7096,"high":7151,"low":6841,"close":7151,"volume":10517160,"rsi_14":73.14,"sma_20":6092.5,"sma_60":5779.17,"sma_120":5144.29},{"date":"2026-02-04","open":7091,"high":7451,"low":7091,"close":7296,"volume":10526700,"rsi_14":73.51,"sma_20":6196.0,"sma_60":5809.58,"sma_120":5170.33},{"date":"2026-02-05","open":7216,"high":7381,"low":6951,"close":7071,"volume":10493210,"rsi_14":72.72,"sma_20":6289.75,"sma_60":5833.92,"sma_120":5194.75},{"date":"2026-02-06","open":6757,"high":6826,"low":6592,"close":6737,"volume":10429260,"rsi_14":64.89,"sma_20":6372.75,"sma_60":5851.08,"sma_120":5214.33},{"date":"2026-02-09","open":6941,"high":7023,"low":6727,"close":6951,"volume":6255707,"rsi_14":65.3,"sma_20":6453.25,"sma_60":5870.42,"sma_120":5235.71},{"date":"2026-02-10","open":6971,"high":7091,"low":6816,"close":6876,"volume":4957348,"rsi_14":65.72,"sma_20":6514.0,"sma_60":5885.92,"sma_120":5256.17},{"date":"2026-02-11","open":6906,"high":6936,"low":6766,"close":6791,"volume":3172959,"rsi_14":60.11,"sma_20":6580.0,"sma_60":5904.25,"sma_120":5275.25},{"date":"2026-02-12","open":6851,"high":7086,"low":6811,"close":7041,"volume":5306521,"rsi_14":62.65,"sma_20":6653.75,"sma_60":5927.5,"sma_120":5297.79},{"date":"2026-02-13","open":6886,"high":6996,"low":6771,"close":6806,"volume":4986833,"rsi_14":51.26,"sma_20":6725.0,"sma_60":5951.92,"sma_120":5318.46},{"date":"2026-02-19","open":6886,"high":7341,"low":6876,"close":7306,"volume":9959477,"rsi_14":56.48,"sma_20":6810.75,"sma_60":5985.58,"sma_120":5343.54},{"date":"2026-02-20","open":7356,"high":7381,"low":7196,"close":7291,"volume":5350501,"rsi_14":47.55,"sma_20":6887.25,"sma_60":6016.75,"sma_120":5368.38},{"date":"2026-02-23","open":7471,"high":7556,"low":7116,"close":7161,"volume":6151441,"rsi_14":44.41,"sma_20":6962.25,"sma_60":6050.25,"sma_120":5392.58},{"date":"2026-02-24","open":7276,"high":7441,"low":7181,"close":7361,"volume":6287401,"rsi_14":54.52,"sma_20":7026.5,"sma_60":6089.92,"sma_120":5417.54},{"date":"2026-02-25","open":7436,"high":7760,"low":7311,"close":7590,"volume":8080966,"rsi_14":62.84,"sma_20":7101.75,"sma_60":6132.83,"sma_120":5444.71},{"date":"2026-02-26","open":7740,"high":7865,"low":7561,"close":7760,"volume":9260948,"rsi_14":60.85,"sma_20":7153.75,"sma_60":6171.0,"sma_120":5473.67},{"date":"2026-02-27","open":7570,"high":7940,"low":7541,"close":7840,"volume":9150432,"rsi_14":59.93,"sma_20":7205.0,"sma_60":6211.0,"sma_120":5504.71},{"date":"2026-03-03","open":7625,"high":7830,"low":7021,"close":7021,"volume":13176207,"rsi_14":49.25,"sma_20":7183.75,"sma_60":6237.5,"sma_120":5529.75},{"date":"2026-03-04","open":6762,"high":6911,"low":5838,"close":5843,"volume":16715110,"rsi_14":39.31,"sma_20":7099.75,"sma_60":6240.25,"sma_120":5545.62},{"date":"2026-03-05","open":6547,"high":6926,"low":6477,"close":6642,"volume":12267074,"rsi_14":46.75,"sma_20":7077.25,"sma_60":6256.17,"sma_120":5568.08},{"date":"2026-03-06","open":6602,"high":7036,"low":6562,"close":6991,"volume":10592124,"rsi_14":51.14,"sma_20":7085.25,"sma_60":6278.33,"sma_120":5593.88},{"date":"2026-03-09","open":6592,"high":6806,"low":6407,"close":6692,"volume":8540608,"rsi_14":49.05,"sma_20":7062.25,"sma_60":6296.33,"sma_120":5616.92},{"date":"2026-03-10","open":7051,"high":7081,"low":6677,"close":6791,"volume":5981505,"rsi_14":47.55,"sma_20":7037.0,"sma_60":6314.0,"sma_120":5641.17},{"date":"2026-03-11","open":6886,"high":6966,"low":6647,"close":6752,"volume":4138490,"rsi_14":49.44,"sma_20":7021.0,"sma_60":6321.67,"sma_120":5665.0},{"date":"2026-03-12","open":6647,"high":6791,"low":6582,"close":6657,"volume":4335176,"rsi_14":42.79,"sma_20":7017.0,"sma_60":6326.75,"sma_120":5687.62},{"date":"2026-03-13","open":6397,"high":6442,"low":6322,"close":6382,"volume":5570113,"rsi_14":40.46,"sma_20":6988.5,"sma_60":6328.25,"sma_120":5708.5},{"date":"2026-03-16","open":6362,"high":6402,"low":6172,"close":6262,"volume":3895053,"rsi_14":40.55,"sma_20":6957.75,"sma_60":6329.83,"sma_120":5728.38},{"date":"2026-03-17","open":6432,"high":6552,"low":6362,"close":6402,"volume":4602097,"rsi_14":39.79,"sma_20":6938.25,"sma_60":6333.33,"sma_120":5748.83},{"date":"2026-03-18","open":6537,"high":6627,"low":6497,"close":6627,"volume":3246433,"rsi_14":39.72,"sma_20":6917.5,"sma_60":6340.08,"sma_120":5771.0},{"date":"2026-03-19","open":6422,"high":6582,"low":6392,"close":6442,"volume":3729518,"rsi_14":35.99,"sma_20":6899.25,"sma_60":6350.92,"sma_120":5791.58},{"date":"2026-03-20","open":6477,"high":6522,"low":6429,"close":6462,"volume":3298433,"rsi_14":35.16,"sma_20":6857.0,"sma_60":6360.17,"sma_120":5812.12},{"date":"2026-03-23","open":6257,"high":6262,"low":6067,"close":6067,"volume":3836202,"rsi_14":38.7,"sma_20":6795.75,"sma_60":6369.5,"sma_120":5828.67},{"date":"2026-03-24","open":6342,"high":6512,"low":6277,"close":6442,"volume":6489848,"rsi_14":58.77,"sma_20":6759.75,"sma_60":6385.67,"sma_120":5848.79},{"date":"2026-03-25","open":6512,"high":6722,"low":6497,"close":6657,"volume":4903760,"rsi_14":50.26,"sma_20":6724.5,"sma_60":6403.67,"sma_120":5870.92},{"date":"2026-03-26","open":6642,"high":6776,"low":6507,"close":6522,"volume":4061826,"rsi_14":41.03,"sma_20":6671.0,"sma_60":6420.08,"sma_120":5891.71},{"date":"2026-03-27","open":6392,"high":6727,"low":6232,"close":6672,"volume":6280648,"rsi_14":49.6,"sma_20":6616.5,"sma_60":6438.25,"sma_120":5914.62},{"date":"2026-03-30","open":6432,"high":6801,"low":6432,"close":6677,"volume":5555002,"rsi_14":47.58,"sma_20":6558.25,"sma_60":6457.42,"sma_120":5936.54},{"date":"2026-03-31","open":6737,"high":6737,"low":6352,"close":6387,"volume":5628918,"rsi_14":43.05,"sma_20":6526.5,"sma_60":6471.83,"sma_120":5957.17},{"date":"2026-04-01","open":6622,"high":6737,"low":6552,"close":6712,"volume":4276856,"rsi_14":50.96,"sma_20":6570.0,"sma_60":6495.83,"sma_120":5980.33},{"date":"2026-04-02","open":6732,"high":7001,"low":6457,"close":6522,"volume":7803674,"rsi_14":52.53,"sma_20":6564.0,"sma_60":6519.83,"sma_120":6002.29},{"date":"2026-04-03","open":6687,"high":6742,"low":6417,"close":6522,"volume":4806317,"rsi_14":54.91,"sma_20":6540.5,"sma_60":6541.67,"sma_120":6024.17},{"date":"2026-04-06","open":6542,"high":6781,"low":6542,"close":6642,"volume":4215189,"rsi_14":54.56,"sma_20":6538.0,"sma_60":6564.25,"sma_120":6046.83},{"date":"2026-04-07","open":6652,"high":6971,"low":6627,"close":6682,"volume":7302379,"rsi_14":51.12,"sma_20":6532.5,"sma_60":6588.5,"sma_120":6070.46},{"date":"2026-04-08","open":6991,"high":7026,"low":6836,"close":6981,"volume":4353956,"rsi_14":60.55,"sma_20":6544.0,"sma_60":6618.25,"sma_120":6095.17},{"date":"2026-04-09","open":6971,"high":7101,"low":6906,"close":6926,"volume":3666991,"rsi_14":58.96,"sma_20":6557.5,"sma_60":6649.08,"sma_120":6117.88},{"date":"2026-04-10","open":6991,"high":7026,"low":6891,"close":6911,"volume":2319914,"rsi_14":69.07,"sma_20":6584.0,"sma_60":6675.25,"sma_120":6140.0},{"date":"2026-04-13","open":6806,"high":6891,"low":6727,"close":6776,"volume":1895114,"rsi_14":58.48,"sma_20":6609.75,"sma_60":6693.83,"sma_120":6157.58},{"date":"2026-04-14","open":6916,"high":6916,"low":6752,"close":6752,"volume":2433163,"rsi_14":52.66,"sma_20":6627.25,"sma_60":6715.17,"sma_120":6170.79},{"date":"2026-04-15","open":6866,"high":6976,"low":6846,"close":6911,"volume":4191117,"rsi_14":60.77,"sma_20":6641.5,"sma_60":6737.58,"sma_120":6184.67},{"date":"2026-04-16","open":7021,"high":7081,"low":6976,"close":7011,"volume":3121616,"rsi_14":59.66,"sma_20":6670.0,"sma_60":6764.75,"sma_120":6199.29},{"date":"2026-04-17","open":7081,"high":7251,"low":7026,"close":7211,"volume":5959776,"rsi_14":63.68,"sma_20":6707.5,"sma_60":6791.75,"sma_120":6212.5},{"date":"2026-04-20","open":7231,"high":7426,"low":7166,"close":7296,"volume":5769996,"rsi_14":76.0,"sma_20":6769.0,"sma_60":6817.33,"sma_120":6227.67},{"date":"2026-04-21","open":7491,"high":7800,"low":7406,"close":7800,"volume":10364844,"rsi_14":78.24,"sma_20":6837.0,"sma_60":6853.0,"sma_120":6242.79},{"date":"2026-04-22","open":7845,"high":7895,"low":7630,"close":7810,"volume":7009837,"rsi_14":86.86,"sma_20":6894.75,"sma_60":6881.92,"sma_120":6257.04},{"date":"2026-04-23","open":7835,"high":7870,"low":7386,"close":7516,"volume":6675308,"rsi_14":74.33,"sma_20":6944.5,"sma_60":6905.75,"sma_120":6268.17},{"date":"2026-04-24","open":7570,"high":7685,"low":7461,"close":7660,"volume":5031037,"rsi_14":74.64,"sma_20":6994.0,"sma_60":6921.42,"sma_120":6281.42},{"date":"2026-04-27","open":7705,"high":7720,"low":7521,"close":7635,"volume":5080790,"rsi_14":73.24,"sma_20":7042.0,"sma_60":6935.08,"sma_120":6297.0},{"date":"2026-04-28","open":7780,"high":8065,"low":7780,"close":7960,"volume":9349528,"rsi_14":73.56,"sma_20":7120.75,"sma_60":6943.67,"sma_120":6315.96},{"date":"2026-04-29","open":7960,"high":8055,"low":7815,"close":7995,"volume":4823629,"rsi_14":75.85,"sma_20":7184.5,"sma_60":6951.42,"sma_120":6333.67},{"date":"2026-04-30","open":7960,"high":7980,"low":7710,"close":7710,"volume":5003809,"rsi_14":67.03,"sma_20":7243.5,"sma_60":6961.58,"sma_120":6348.92},{"date":"2026-05-04","open":7920,"high":8225,"low":7920,"close":8175,"volume":9371453,"rsi_14":76.23,"sma_20":7325.75,"sma_60":6983.83,"sma_120":6369.67},{"date":"2026-05-06","open":8340,"high":8555,"low":8230,"close":8550,"volume":7547735,"rsi_14":79.83,"sma_20":7420.75,"sma_60":7007.0,"sma_120":6393.08},{"date":"2026-05-07","open":8550,"high":8715,"low":8330,"close":8640,"volume":7039186,"rsi_14":79.35,"sma_20":7518.25,"sma_60":7029.25,"sma_120":6419.42},{"date":"2026-05-08","open":8580,"high":8630,"low":8340,"close":8500,"volume":4365361,"rsi_14":74.92,"sma_20":7593.75,"sma_60":7052.92,"sma_120":6443.42},{"date":"2026-05-11","open":8480,"high":8480,"low":8100,"close":8165,"volume":6588219,"rsi_14":65.22,"sma_20":7655.25,"sma_60":7076.58,"sma_120":6463.83},{"date":"2026-05-12","open":8190,"high":8250,"low":7475,"close":7655,"volume":9910324,"rsi_14":54.96,"sma_20":7692.0,"sma_60":7088.17,"sma_120":6479.29},{"date":"2026-05-13","open":7600,"high":7640,"low":7300,"close":7455,"volume":5978132,"rsi_14":44.5,"sma_20":7725.5,"sma_60":7097.67,"sma_120":6491.79},{"date":"2026-05-14","open":7715,"high":7750,"low":7350,"close":7655,"volume":5887263,"rsi_14":47.58,"sma_20":7770.25,"sma_60":7111.92,"sma_120":6508.08},{"date":"2026-05-15","open":7650,"high":7895,"low":7000,"close":7150,"volume":8101121,"rsi_14":44.83,"sma_20":7781.75,"sma_60":7113.58,"sma_120":6520.54},{"date":"2026-05-18","open":7065,"high":7165,"low":6745,"close":7095,"volume":5402395,"rsi_14":41.87,"sma_20":7785.5,"sma_60":7118.25,"sma_120":6535.08},{"date":"2026-05-19","open":7145,"high":7150,"low":6650,"close":6770,"volume":5573522,"rsi_14":38.59,"sma_20":7763.0,"sma_60":7109.17,"sma_120":6547.38},{"date":"2026-05-20","open":6760,"high":6760,"low":6400,"close":6535,"volume":5375073,"rsi_14":30.84,"sma_20":7724.5,"sma_60":7096.42,"sma_120":6556.58},{"date":"2026-05-21","open":6805,"high":7035,"low":6700,"close":7000,"volume":4613011,"rsi_14":38.11,"sma_20":7684.0,"sma_60":7093.58,"sma_120":6571.92},{"date":"2026-05-22","open":7170,"high":7580,"low":7125,"close":7415,"volume":8716685,"rsi_14":46.58,"sma_20":7663.75,"sma_60":7094.33,"sma_120":6592.12},{"date":"2026-05-26","open":7605,"high":7795,"low":7425,"close":7440,"volume":4719473,"rsi_14":40.52,"sma_20":7659.5,"sma_60":7091.67,"sma_120":6612.25},{"date":"2026-05-27","open":7390,"high":7570,"low":7130,"close":7135,"volume":6342497,"rsi_14":31.41,"sma_20":7632.75,"sma_60":7081.08,"sma_120":6626.04},{"date":"2026-05-28","open":7410,"high":7420,"low":6945,"close":7285,"volume":7212919,"rsi_14":32.47,"sma_20":7614.75,"sma_60":7071.67,"sma_120":6641.33},{"date":"2026-05-29","open":7280,"high":7395,"low":7060,"close":7290,"volume":4927151,"rsi_14":33.78,"sma_20":7580.75,"sma_60":7076.0,"sma_120":6656.75},{"date":"2026-06-01","open":7200,"high":7320,"low":7020,"close":7055,"volume":4531730,"rsi_14":34.71,"sma_20":7533.75,"sma_60":7096.08,"sma_120":6668.17},{"date":"2026-06-02","open":6975,"high":7290,"low":6760,"close":6795,"volume":8159903,"rsi_14":37.28,"sma_20":7488.0,"sma_60":7098.5,"sma_120":6677.33},{"date":"2026-06-04","open":6875,"high":7110,"low":6735,"close":6830,"volume":4286556,"rsi_14":40.28,"sma_20":7420.75,"sma_60":7095.67,"sma_120":6687.0},{"date":"2026-06-05","open":6770,"high":6820,"low":6315,"close":6420,"volume":5574387,"rsi_14":31.97,"sma_20":7314.25,"sma_60":7091.0,"sma_120":6693.67},{"date":"2026-06-08","open":5780,"high":6020,"low":5755,"close":5765,"volume":3101965,"rsi_14":30.63,"sma_20":7170.5,"sma_60":7073.75,"sma_120":6693.88},{"date":"2026-06-09","open":5870,"high":6075,"low":5755,"close":6000,"volume":5971443,"rsi_14":35.42,"sma_20":7045.5,"sma_60":7061.08,"sma_120":6691.38},{"date":"2026-06-10","open":5985,"high":6095,"low":5690,"close":5850,"volume":4085438,"rsi_14":37.15,"sma_20":6929.75,"sma_60":7047.5,"sma_120":6687.12},{"date":"2026-06-11","open":5685,"high":5875,"low":5535,"close":5870,"volume":3882592,"rsi_14":40.12,"sma_20":6840.5,"sma_60":7038.83,"sma_120":6683.54},{"date":"2026-06-12","open":6200,"high":6400,"low":6085,"close":6200,"volume":3646104,"rsi_14":37.62,"sma_20":6777.75,"sma_60":7037.67,"sma_120":6683.75},{"date":"2026-06-15","open":6470,"high":6600,"low":6380,"close":6570,"volume":2786608,"rsi_14":36.73,"sma_20":6723.5,"sma_60":7040.33,"sma_120":6686.83},{"date":"2026-06-16","open":6590,"high":6605,"low":6465,"close":6520,"volume":2537848,"rsi_14":35.67,"sma_20":6692.0,"sma_60":7038.42,"sma_120":6689.25},{"date":"2026-06-17","open":6600,"high":6600,"low":6400,"close":6490,"volume":2047259,"rsi_14":39.01,"sma_20":6661.75,"sma_60":7039.08,"sma_120":6695.0},{"date":"2026-06-18","open":6420,"high":6445,"low":6145,"close":6200,"volume":3695474,"rsi_14":32.36,"sma_20":6633.25,"sma_60":7034.58,"sma_120":6697.38},{"date":"2026-06-19","open":6150,"high":6320,"low":5885,"close":6060,"volume":5953530,"rsi_14":30.84,"sma_20":6609.5,"sma_60":7034.33,"sma_120":6701.92},{"date":"2026-06-22","open":6060,"high":6085,"low":5830,"close":5930,"volume":3418446,"rsi_14":31.88,"sma_20":6556.0,"sma_60":7025.67,"sma_120":6705.67},{"date":"2026-06-23","open":5910,"high":6050,"low":5355,"close":5355,"volume":5178029,"rsi_14":28.95,"sma_20":6453.0,"sma_60":7003.83,"sma_120":6703.75},{"date":"2026-06-24","open":5365,"high":5615,"low":5245,"close":5495,"volume":5250467,"rsi_14":31.06,"sma_20":6355.75,"sma_60":6986.58,"sma_120":6703.33},{"date":"2026-06-25","open":5510,"high":5580,"low":5250,"close":5275,"volume":3787053,"rsi_14":32.83,"sma_20":6262.75,"sma_60":6963.17,"sma_120":6700.71},{"date":"2026-06-26","open":5215,"high":5280,"low":4820,"close":4930,"volume":5262629,"rsi_14":36.2,"sma_20":6145.0,"sma_60":6933.92,"sma_120":6695.67},{"date":"2026-06-29","open":4930,"high":5730,"low":4915,"close":5730,"volume":7547305,"rsi_14":46.24,"sma_20":6067.0,"sma_60":6922.83,"sma_120":6697.33},{"date":"2026-06-30","open":5650,"high":5685,"low":5245,"close":5345,"volume":7325262,"rsi_14":43.4,"sma_20":5981.5,"sma_60":6899.92,"sma_120":6697.88},{"date":"2026-07-01","open":5225,"high":5310,"low":4990,"close":5080,"volume":6273178,"rsi_14":40.29,"sma_20":5895.75,"sma_60":6875.75,"sma_120":6697.79},{"date":"2026-07-02","open":5010,"high":5040,"low":4800,"close":4920,"volume":4130311,"rsi_14":33.59,"sma_20":5800.25,"sma_60":6848.92,"sma_120":6695.29},{"date":"2026-07-03","open":4870,"high":4925,"low":4575,"close":4925,"volume":4590524,"rsi_14":26.73,"sma_20":5725.5,"sma_60":6820.17,"sma_120":6692.21},{"date":"2026-07-06","open":4925,"high":4950,"low":4665,"close":4815,"volume":2669238,"rsi_14":26.29,"sma_20":5678.0,"sma_60":6788.92,"sma_120":6688.71},{"date":"2026-07-07","open":4835,"high":4870,"low":4620,"close":4740,"volume":4581503,"rsi_14":25.96,"sma_20":5615.0,"sma_60":6751.42,"sma_120":6684.83},{"date":"2026-07-08","open":4660,"high":4700,"low":4410,"close":4440,"volume":4458172,"rsi_14":25.89,"sma_20":5544.5,"sma_60":6709.83,"sma_120":6679.46},{"date":"2026-07-09","open":4480,"high":4635,"low":4325,"close":4445,"volume":5173012,"rsi_14":27.03,"sma_20":5473.25,"sma_60":6668.58,"sma_120":6671.92},{"date":"2026-07-10","open":4510,"high":4815,"low":4510,"close":4720,"volume":3413456,"rsi_14":33.47,"sma_20":5399.25,"sma_60":6634.17,"sma_120":6664.0},{"date":"2026-07-13","open":4730,"high":4910,"low":4580,"close":4615,"volume":4474872,"rsi_14":38.4,"sma_20":5301.5,"sma_60":6598.42,"sma_120":6656.79},{"date":"2026-07-14","open":4640,"high":4640,"low":4305,"close":4430,"volume":3815296,"rsi_14":33.54,"sma_20":5197.0,"sma_60":6556.92,"sma_120":6647.25},{"date":"2026-07-15","open":4550,"high":4800,"low":4545,"close":4695,"volume":2952166,"rsi_14":41.16,"sma_20":5107.25,"sma_60":6518.17,"sma_120":6641.46},{"date":"2026-07-16","open":4655,"high":4750,"low":4435,"close":4485,"volume":3488017,"rsi_14":42.93,"sma_20":5021.5,"sma_60":6472.58,"sma_120":6632.17},{"date":"2026-07-20","open":4390,"high":4405,"low":4185,"close":4210,"volume":2899939,"rsi_14":20.99,"sma_20":4929.0,"sma_60":6421.0,"sma_120":6619.17},{"date":"2026-07-21","open":4220,"high":4280,"low":4100,"close":4260,"volume":2779404,"rsi_14":26.26,"sma_20":4845.5,"sma_60":6361.83,"sma_120":6607.42},{"date":"2026-07-22","open":4360,"high":4480,"low":4300,"close":4320,"volume":2294512,"rsi_14":31.73,"sma_20":4793.75,"sma_60":6303.5,"sma_120":6592.71},{"date":"2026-07-23","open":4325,"high":4675,"low":4310,"close":4675,"volume":2070216,"rsi_14":44.62,"sma_20":4752.75,"sma_60":6256.0,"sma_120":6580.88},{"date":"2026-07-24","open":4560,"high":4565,"low":4345,"close":4350,"volume":2697004,"rsi_14":38.92,"sma_20":4706.5,"sma_60":6200.67,"sma_120":6561.04},{"date":"2026-07-27","open":4475,"high":4520,"low":4360,"close":4460,"volume":2069234,"rsi_14":43.16,"sma_20":4683.0,"sma_60":6147.58,"sma_120":6541.33},{"date":"2026-07-28","open":4300,"high":4315,"low":4030,"close":4085,"volume":3077344,"rsi_14":38.69,"sma_20":4600.75,"sma_60":6082.83,"sma_120":6513.25},{"date":"2026-07-29","open":4105,"high":4165,"low":3630,"close":3830,"volume":4775069,"rsi_14":39.3,"sma_20":4525.0,"sma_60":6013.42,"sma_120":6482.42},{"date":"2026-07-30","open":3670,"high":4155,"low":3670,"close":4000,"volume":5036257,"rsi_14":42.62,"sma_20":4471.0,"sma_60":5951.58,"sma_120":6456.58},{"date":"2026-07-31","open":4150,"high":4310,"low":4050,"close":4310,"volume":4503062,"rsi_14":43.28,"sma_20":4440.5,"sma_60":5887.17,"sma_120":6435.5},{"date":"2026-08-03","open":4190,"high":4270,"low":3955,"close":4140,"volume":3634828,"rsi_14":42.38,"sma_20":4401.25,"sma_60":5813.67,"sma_120":6410.33},{"date":"2026-08-04","open":4245,"high":4400,"low":4190,"close":4355,"volume":3096962,"rsi_14":48.81,"sma_20":4378.25,"sma_60":5742.25,"sma_120":6385.75},{"date":"2026-08-05","open":4465,"high":4500,"low":4365,"close":4405,"volume":2260906,"rsi_14":45.05,"sma_20":4361.5,"sma_60":5674.0,"sma_120":6363.46},{"date":"2026-08-06","open":4385,"high":4505,"low":4305,"close":4440,"volume":2714621,"rsi_14":49.18,"sma_20":4361.5,"sma_60":5611.92,"sma_120":6344.25},{"date":"2026-08-07","open":4715,"high":4820,"low":4425,"close":4640,"volume":4833670,"rsi_14":58.02,"sma_20":4371.25,"sma_60":5561.67,"sma_120":6324.92},{"date":"2026-08-10","open":4660,"high":4920,"low":4565,"close":4905,"volume":4687410,"rsi_14":61.14,"sma_20":4380.5,"sma_60":5519.17,"sma_120":6308.42},{"date":"2026-08-11","open":4850,"high":4900,"low":4705,"close":4750,"volume":2731116,"rsi_14":57.19,"sma_20":4387.25,"sma_60":5470.75,"sma_120":6291.33},{"date":"2026-08-12","open":4760,"high":4850,"low":4665,"close":4785,"volume":2193681,"rsi_14":52.06,"sma_20":4405.0,"sma_60":5431.33,"sma_120":6272.46},{"date":"2026-08-13","open":4805,"high":4925,"low":4745,"close":4865,"volume":2092846,"rsi_14":60.62,"sma_20":4413.5,"sma_60":5394.17,"sma_120":6256.21},{"date":"2026-08-14","open":4900,"high":5025,"low":4810,"close":4970,"volume":2638979,"rsi_14":60.54,"sma_20":4437.75,"sma_60":5364.17,"sma_120":6236.67},{"date":"2026-08-18","open":4905,"high":4970,"low":4660,"close":4695,"volume":3716518,"rsi_14":63.15,"sma_20":4462.0,"sma_60":5333.5,"sma_120":6214.96},{"date":"2026-08-19","open":4550,"high":4725,"low":4490,"close":4680,"volume":2988404,"rsi_14":70.43,"sma_20":4483.0,"sma_60":5294.83,"sma_120":6194.21},{"date":"2026-08-20","open":4735,"high":4870,"low":4720,"close":4755,"volume":1735241,"rsi_14":69.02,"sma_20":4504.75,"sma_60":5250.5,"sma_120":6172.42},{"date":"2026-08-21","open":4640,"high":4660,"low":4470,"close":4515,"volume":1815264,"rsi_14":55.35,"sma_20":4496.75,"sma_60":5201.75,"sma_120":6146.71},{"date":"2026-08-24","open":4550,"high":4885,"low":4540,"close":4870,"volume":5039864,"rsi_14":67.38,"sma_20":4522.75,"sma_60":5164.0,"sma_120":6122.54},{"date":"2026-08-25","open":4760,"high":4830,"low":4595,"close":4780,"volume":2674076,"rsi_14":60.76,"sma_20":4538.75,"sma_60":5122.25,"sma_120":6096.96},{"date":"2026-08-26","open":4770,"high":4810,"low":4655,"close":4790,"volume":1991643,"rsi_14":59.95,"sma_20":4574.0,"sma_60":5080.58,"sma_120":6078.29},{"date":"2026-08-27","open":4800,"high":5105,"low":4795,"close":5080,"volume":5861489,"rsi_14":64.61,"sma_20":4636.5,"sma_60":5047.67,"sma_120":6071.88},{"date":"2026-08-28","open":5000,"high":5120,"low":4970,"close":5065,"volume":2785828,"rsi_14":60.6,"sma_20":4689.75,"sma_60":5018.83,"sma_120":6058.67},{"date":"2026-08-31","open":5020,"high":5245,"low":4955,"close":5245,"volume":4434428,"rsi_14":58.85,"sma_20":4736.5,"sma_60":4992.42,"sma_120":6044.04},{"date":"2026-09-01","open":5205,"high":5265,"low":5045,"close":5085,"volume":2927435,"rsi_14":58.7,"sma_20":4783.75,"sma_60":4970.17,"sma_120":6030.58},{"date":"2026-09-02","open":4960,"high":4995,"low":4765,"close":4765,"volume":2682225,"rsi_14":49.55,"sma_20":4804.25,"sma_60":4953.5,"sma_120":6013.62},{"date":"2026-09-03","open":4865,"high":4960,"low":4715,"close":4870,"volume":3122968,"rsi_14":50.11,"sma_20":4827.5,"sma_60":4934.67,"sma_120":5997.88},{"date":"2026-09-04","open":4930,"high":4980,"low":4835,"close":4850,"volume":2131430,"rsi_14":47.21,"sma_20":4848.0,"sma_60":4918.0,"sma_120":5982.75},{"date":"2026-09-07","open":4885,"high":4895,"low":4825,"close":4880,"volume":1324533,"rsi_14":54.86,"sma_20":4860.0,"sma_60":4901.5,"sma_120":5970.17},{"date":"2026-09-08","open":4960,"high":5015,"low":4760,"close":4775,"volume":2570796,"rsi_14":52.38,"sma_20":4853.5,"sma_60":4877.75,"sma_120":5957.71},{"date":"2026-09-09","open":4780,"high":5080,"low":4755,"close":5070,"volume":4571741,"rsi_14":57.11,"sma_20":4869.5,"sma_60":4852.75,"sma_120":5946.54},{"date":"2026-09-10","open":4980,"high":5130,"low":4905,"close":5070,"volume":3189928,"rsi_14":64.05,"sma_20":4883.75,"sma_60":4828.58,"sma_120":5933.5},{"date":"2026-09-11","open":4920,"high":5000,"low":4895,"close":4910,"volume":1661518,"rsi_14":51.12,"sma_20":4886.0,"sma_60":4802.25,"sma_120":5920.67},{"date":"2026-09-14","open":4790,"high":4830,"low":4710,"close":4730,"volume":1844814,"rsi_14":48.66,"sma_20":4874.0,"sma_60":4777.75,"sma_120":5906.17},{"date":"2026-09-15","open":4750,"high":4945,"low":4710,"close":4885,"volume":3888922,"rsi_14":52.36,"sma_20":4883.5,"sma_60":4758.17,"sma_120":5896.25},{"date":"2026-09-16","open":4830,"high":4945,"low":4785,"close":4810,"volume":2094489,"rsi_14":42.5,"sma_20":4890.0,"sma_60":4739.5,"sma_120":5882.58},{"date":"2026-09-17","open":4830,"high":4870,"low":4752,"close":4770,"volume":1882893,"rsi_14":41.92,"sma_20":4890.75,"sma_60":4729.75,"sma_120":5866.79},{"date":"2026-09-18","open":4845,"high":4870,"low":4755,"close":4790,"volume":1304271,"rsi_14":36.34,"sma_20":4904.5,"sma_60":4718.0,"sma_120":5852.29},{"date":"2026-09-21","open":4800,"high":4800,"low":4665,"close":4675,"volume":1411751,"rsi_14":37.35,"sma_20":4894.75,"sma_60":4708.0,"sma_120":5835.58},{"date":"2026-09-22","open":4735,"high":4760,"low":4675,"close":4730,"volume":1662211,"rsi_14":48.71,"sma_20":4892.25,"sma_60":4704.67,"sma_120":5819.29},{"date":"2026-09-23","open":4750,"high":4835,"low":4660,"close":4685,"volume":2074539,"rsi_14":42.86,"sma_20":4887.0,"sma_60":4687.25,"sma_120":5805.04},{"date":"2026-09-28","open":4685,"high":4880,"low":4635,"close":4830,"volume":2842907,"rsi_14":49.3,"sma_20":4874.5,"sma_60":4678.67,"sma_120":5789.29},{"date":"2026-09-29","open":4760,"high":4785,"low":4585,"close":4640,"volume":1972662,"rsi_14":42.41,"sma_20":4853.25,"sma_60":4671.33,"sma_120":5773.54},{"date":"2026-09-30","open":4700,"high":4780,"low":4685,"close":4725,"volume":1957911,"rsi_14":48.4,"sma_20":4827.25,"sma_60":4668.08,"sma_120":5758.5},{"date":"2026-10-01","open":4700,"high":4875,"low":4680,"close":4870,"volume":2457403,"rsi_14":42.91,"sma_20":4816.5,"sma_60":4667.17,"sma_120":5743.67},{"date":"2026-10-02","open":4845,"high":5045,"low":4835,"close":4995,"volume":4545294,"rsi_14":47.56,"sma_20":4828.0,"sma_60":4670.17,"sma_120":5729.54},{"date":"2026-10-06","open":5045,"high":5362,"low":5025,"close":5360,"volume":7205193,"rsi_14":62.93,"sma_20":4852.5,"sma_60":4680.5,"sma_120":5715.96},{"date":"2026-10-07","open":5315,"high":5330,"low":5135,"close":5135,"volume":4093358,"rsi_14":61.34,"sma_20":4866.75,"sma_60":4692.08,"sma_120":5700.96},{"date":"2026-10-08","open":5210,"high":5345,"low":5125,"close":5210,"volume":5791916,"rsi_14":59.53,"sma_20":4883.25,"sma_60":4704.83,"sma_120":5686.71},{"date":"2026-10-12","open":5215,"high":5270,"low":4805,"close":4815,"volume":3688422,"rsi_14":50.12,"sma_20":4885.25,"sma_60":4706.42,"sma_120":5670.29},{"date":"2026-10-13","open":4695,"high":4835,"low":4470,"close":4830,"volume":4256408,"rsi_14":51.5,"sma_20":4873.25,"sma_60":4710.0,"sma_120":5654.21},{"date":"2026-10-14","open":4820,"high":5070,"low":4820,"close":4985,"volume":5579368,"rsi_14":54.57,"sma_20":4869.0,"sma_60":4719.25,"sma_120":5638.08},{"date":"2026-10-15","open":4695,"high":4745,"low":4520,"close":4620,"volume":3951547,"rsi_14":48.85,"sma_20":4854.5,"sma_60":4718.0,"sma_120":5618.08},{"date":"2026-10-16","open":4665,"high":4750,"low":4540,"close":4610,"volume":3768617,"rsi_14":47.44,"sma_20":4848.5,"sma_60":4720.08,"sma_120":5596.33},{"date":"2026-10-19","open":4460,"high":5030,"low":4460,"close":5030,"volume":7429233,"rsi_14":56.35,"sma_20":4855.75,"sma_60":4733.75,"sma_120":5577.38},{"date":"2026-10-20","open":4980,"high":5055,"low":4680,"close":4680,"volume":4422668,"rsi_14":47.43,"sma_20":4849.25,"sma_60":4740.75,"sma_120":5551.29},{"date":"2026-10-21","open":4785,"high":4855,"low":4670,"close":4765,"volume":3655124,"rsi_14":52.22,"sma_20":4849.0,"sma_60":4748.17,"sma_120":5525.83},{"date":"2026-10-22","open":4710,"high":4720,"low":4380,"close":4415,"volume":5732242,"rsi_14":44.97,"sma_20":4830.25,"sma_60":4743.83,"sma_120":5499.92},{"date":"2026-10-23","open":4249,"high":4284,"low":3927,"close":4205,"volume":5324984,"rsi_14":39.43,"sma_20":4806.75,"sma_60":4741.42,"sma_120":5471.04}],"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 2차전지소재Fn","phase":"above-fold","symbol_resolved":true}