{"status":"ok","report":{"price_analysis":{"current":11075.0,"change_1d":-0.4,"change_7d":-1.1,"change_30d":-2.7,"high_30d":11775.0,"low_30d":11015.0,"position_in_range":8.0,"support":11091.0,"resistance":11699.0},"summary":"TIGER 미국S&P500타겟데일리커버드콜(482730)은(는) S&P500 10% Daily Premium Covered Call Index(TR)를 추종하는 ETF입니다, 순자산 6,402억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-124.06)가 시그널선(-92.96)을 하회합니다(데드크로스). 현재가가 SMA20(11395)과 SMA60(11616) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11051~11740 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.976608187134502,"macd":-124.05835934081188,"macd_signal":-92.96226916258917,"sma_20":11395.25,"sma_60":11615.833333333334,"bb_upper":11739.611365428818,"bb_lower":11050.888634571182,"atr_14":101.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2624.00, 기관 순매수 -36.23만. 30일 누적: 외국인 1.36만, 기관 -346.24만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2624.0,"institutional_flow":-362282.0,"data":[{"date":"2026-10-23","foreign_net":-1245.0,"institution_net":-51188.0,"retail_net":52433.0},{"date":"2026-10-22","foreign_net":1733.0,"institution_net":-63592.0,"retail_net":61859.0},{"date":"2026-10-21","foreign_net":-668.0,"institution_net":-52232.0,"retail_net":52900.0},{"date":"2026-10-20","foreign_net":1715.0,"institution_net":-57470.0,"retail_net":55755.0},{"date":"2026-10-19","foreign_net":1089.0,"institution_net":-137800.0,"retail_net":136711.0},{"date":"2026-10-16","foreign_net":-1726.0,"institution_net":-123114.0,"retail_net":124840.0},{"date":"2026-10-15","foreign_net":-1327.0,"institution_net":37383.0,"retail_net":-36056.0},{"date":"2026-10-14","foreign_net":1042.0,"institution_net":-30065.0,"retail_net":29023.0},{"date":"2026-10-13","foreign_net":679.0,"institution_net":-59815.0,"retail_net":59136.0},{"date":"2026-10-12","foreign_net":351.0,"institution_net":-92153.0,"retail_net":91802.0},{"date":"2026-10-08","foreign_net":838.0,"institution_net":-117628.0,"retail_net":116790.0},{"date":"2026-10-07","foreign_net":-3643.0,"institution_net":-118525.0,"retail_net":122168.0},{"date":"2026-10-06","foreign_net":-2316.0,"institution_net":-151514.0,"retail_net":153830.0},{"date":"2026-10-02","foreign_net":1071.0,"institution_net":-248373.0,"retail_net":247302.0},{"date":"2026-10-01","foreign_net":1595.0,"institution_net":-184288.0,"retail_net":182693.0},{"date":"2026-09-30","foreign_net":1431.0,"institution_net":-124731.0,"retail_net":123300.0},{"date":"2026-09-29","foreign_net":791.0,"institution_net":-161369.0,"retail_net":160578.0},{"date":"2026-09-28","foreign_net":-473.0,"institution_net":-142545.0,"retail_net":143018.0},{"date":"2026-09-23","foreign_net":4832.0,"institution_net":-135634.0,"retail_net":130802.0},{"date":"2026-09-22","foreign_net":-975.0,"institution_net":-277386.0,"retail_net":278361.0},{"date":"2026-09-21","foreign_net":-1128.0,"institution_net":-262795.0,"retail_net":263923.0},{"date":"2026-09-18","foreign_net":157.0,"institution_net":-213679.0,"retail_net":213522.0},{"date":"2026-09-17","foreign_net":865.0,"institution_net":-99910.0,"retail_net":99045.0},{"date":"2026-09-16","foreign_net":-986.0,"institution_net":-67519.0,"retail_net":68505.0},{"date":"2026-09-15","foreign_net":82.0,"institution_net":-97988.0,"retail_net":97906.0},{"date":"2026-09-14","foreign_net":961.0,"institution_net":-39134.0,"retail_net":38173.0},{"date":"2026-09-11","foreign_net":-1038.0,"institution_net":-150497.0,"retail_net":151535.0},{"date":"2026-09-10","foreign_net":4529.0,"institution_net":1630.0,"retail_net":-6159.0},{"date":"2026-09-09","foreign_net":2499.0,"institution_net":-95631.0,"retail_net":93132.0},{"date":"2026-09-08","foreign_net":2831.0,"institution_net":-144872.0,"retail_net":142041.0}],"periods":{"d1":{"foreign_net":-1245.0,"institution_net":-51188.0,"retail_net":52433.0},"d3":{"foreign_net":-180.0,"institution_net":-167012.0,"retail_net":167192.0},"d7":{"foreign_net":-429.0,"institution_net":-448013.0,"retail_net":448442.0},"d14":{"foreign_net":-2407.0,"institution_net":-1266086.0,"retail_net":1268493.0},"d30":{"foreign_net":13566.0,"institution_net":-3462434.0,"retail_net":3448868.0}}},"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":33,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.0,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":9.9296,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.93,"summary":"배당수익률 9.93%","metrics":[{"name":"배당수익률","value":9.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:50:33.180992+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"S&P500 10% Daily Premium Covered Call Index(TR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":640200000000.0,"aum_display":"6,402억","dividend_yield":null,"tracking_error":0.26,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL C","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":11075.0,"change_pct":-0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-21","close":8078.1943},{"date":"2024-05-22","close":8086.231},{"date":"2024-05-23","close":8106.3149},{"date":"2024-05-24","close":8054.0918},{"date":"2024-05-27","close":8070.1611},{"date":"2024-05-28","close":8038.0234},{"date":"2024-05-29","close":8042.0435},{"date":"2024-05-30","close":8050.0776},{"date":"2024-05-31","close":8066.144},{"date":"2024-06-03","close":8118.3643},{"date":"2024-06-04","close":8098.2793},{"date":"2024-06-05","close":8110.3311},{"date":"2024-06-07","close":8162.5508},{"date":"2024-06-10","close":8198.7041},{"date":"2024-06-11","close":8230.8389},{"date":"2024-06-12","close":8262.9756},{"date":"2024-06-13","close":8311.1807},{"date":"2024-06-14","close":8351.3535},{"date":"2024-06-17","close":8351.3535},{"date":"2024-06-18","close":8415.624},{"date":"2024-06-19","close":8439.7275},{"date":"2024-06-20","close":8479.8965},{"date":"2024-06-21","close":8463.8271},{"date":"2024-06-24","close":8451.7773},{"date":"2024-06-25","close":8415.624},{"date":"2024-06-26","close":8463.8271},{"date":"2024-06-27","close":8431.4004},{"date":"2024-06-28","close":8423.293},{"date":"2024-07-01","close":8407.0781},{"date":"2024-07-02","close":8451.667},{"date":"2024-07-03","close":8520.5762},{"date":"2024-07-04","close":8496.2559},{"date":"2024-07-05","close":8500.3105},{"date":"2024-07-08","close":8536.792},{"date":"2024-07-09","close":8573.2744},{"date":"2024-07-10","close":8585.4297},{"date":"2024-07-11","close":8621.915},{"date":"2024-07-12","close":8565.166},{"date":"2024-07-15","close":8642.1846},{"date":"2024-07-16","close":8670.5586},{"date":"2024-07-17","close":8650.292},{"date":"2024-07-18","close":8609.7529},{"date":"2024-07-19","close":8569.2178},{"date":"2024-07-22","close":8512.4707},{"date":"2024-07-23","close":8544.8975},{"date":"2024-07-24","close":8492.2031},{"date":"2024-07-25","close":8362.4902},{"date":"2024-07-26","close":8342.2227},{"date":"2024-07-29","close":8427.3457},{"date":"2024-07-30","close":8411.8057},{"date":"2024-07-31","close":8370.9131},{"date":"2024-08-01","close":8415.8955},{"date":"2024-08-02","close":8219.6055},{"date":"2024-08-05","close":7904.7256},{"date":"2024-08-06","close":8056.0322},{"date":"2024-08-07","close":8064.2104},{"date":"2024-08-08","close":7978.3335},{"date":"2024-08-09","close":8068.2993},{"date":"2024-08-12","close":8154.1772},{"date":"2024-08-13","close":8158.2651},{"date":"2024-08-14","close":8223.6943},{"date":"2024-08-16","close":8383.1787},{"date":"2024-08-19","close":8215.5176},{"date":"2024-08-20","close":8313.6621},{"date":"2024-08-21","close":8317.75},{"date":"2024-08-22","close":8330.0205},{"date":"2024-08-23","close":8317.75},{"date":"2024-08-26","close":8313.6621},{"date":"2024-08-27","close":8899.9513},{"date":"2024-08-28","close":8370.9131},{"date":"2024-08-29","close":8267.8223},{"date":"2024-08-30","close":8329.6738},{"date":"2024-09-02","close":8383.2812},{"date":"2024-09-03","close":8408.0225},{"date":"2024-09-04","close":8222.4639},{"date":"2024-09-05","close":8197.7217},{"date":"2024-09-06","close":8111.1255},{"date":"2024-09-09","close":8106.9995},{"date":"2024-09-10","close":8164.7329},{"date":"2024-09-11","close":8164.7329},{"date":"2024-09-12","close":8292.5645},{"date":"2024-09-13","close":8280.1934},{"date":"2024-09-19","close":8403.9033},{"date":"2024-09-20","close":8441.0146},{"date":"2024-09-23","close":8494.6191},{"date":"2024-09-24","close":8486.3721},{"date":"2024-09-25","close":8465.7568},{"date":"2024-09-26","close":8511.1143},{"date":"2024-09-27","close":8419.6426},{"date":"2024-09-30","close":8328.1699},{"date":"2024-10-02","close":8348.959},{"date":"2024-10-04","close":8448.7471},{"date":"2024-10-07","close":8602.5879},{"date":"2024-10-08","close":8581.7959},{"date":"2024-10-10","close":8694.0596},{"date":"2024-10-11","close":8677.4287},{"date":"2024-10-14","close":8764.7432},{"date":"2024-10-15","close":8881.1631},{"date":"2024-10-16","close":8827.1104},{"date":"2024-10-17","close":8901.9531},{"date":"2024-10-18","close":8918.583},{"date":"2024-10-21","close":8972.6357},{"date":"2024-10-22","close":8968.4785},{"date":"2024-10-23","close":8989.2666},{"date":"2024-10-24","close":8939.3721},{"date":"2024-10-25","close":9005.8994},{"date":"2024-10-28","close":9010.0547},{"date":"2024-10-29","close":8993.4258},{"date":"2024-10-30","close":9657.4621},{"date":"2024-10-31","close":8896.9912},{"date":"2024-11-01","close":8800.5586},{"date":"2024-11-04","close":8787.9834},{"date":"2024-11-05","close":9427.7515},{"date":"2024-11-06","close":9102.4365},{"date":"2024-11-07","close":9236.6055},{"date":"2024-11-08","close":9224.0264},{"date":"2024-11-11","close":9312.0723},{"date":"2024-11-12","close":9374.9648},{"date":"2024-11-13","close":9366.5781},{"date":"2024-11-14","close":9408.5078},{"date":"2024-11-15","close":9236.6055},{"date":"2024-11-18","close":9169.5225},{"date":"2024-11-19","close":9165.3271},{"date":"2024-11-20","close":9203.0625},{"date":"2024-11-21","close":9228.2158},{"date":"2024-11-22","close":9320.458},{"date":"2024-11-25","close":9379.1572},{"date":"2024-11-26","close":9341.4229},{"date":"2024-11-27","close":9374.9648},{"date":"2024-11-28","close":9335.2217},{"date":"2024-11-29","close":9352.1348},{"date":"2024-12-02","close":9411.3242},{"date":"2024-12-03","close":9462.0566},{"date":"2024-12-04","close":9525.4785},{"date":"2024-12-05","close":9593.123},{"date":"2024-12-06","close":9610.0361},{"date":"2024-12-09","close":9762.2402},{"date":"2024-12-10","close":9635.4033},{"date":"2024-12-11","close":9648.0889},{"date":"2024-12-12","close":9694.5938},{"date":"2024-12-13","close":9690.3662},{"date":"2024-12-16","close":9690.3662},{"date":"2024-12-17","close":9736.874},{"date":"2024-12-18","close":9703.0498},{"date":"2024-12-19","close":9504.3379},{"date":"2024-12-20","close":9483.1982},{"date":"2024-12-23","close":9664.998},{"date":"2024-12-24","close":9694.5938},{"date":"2024-12-26","close":9867.9385},{"date":"2024-12-27","close":9844.0645},{"date":"2024-12-30","close":9788.6396},{"date":"2025-01-02","close":9673.5293},{"date":"2025-01-03","close":9622.3701},{"date":"2025-01-06","close":9737.4795},{"date":"2025-01-07","close":9665.0029},{"date":"2025-01-08","close":9613.8418},{"date":"2025-01-09","close":9622.3701},{"date":"2025-01-10","close":9630.8955},{"date":"2025-01-13","close":9507.2598},{"date":"2025-01-14","close":9541.3633},{"date":"2025-01-15","close":9507.2598},{"date":"2025-01-16","close":9660.7402},{"date":"2025-01-17","close":9660.7402},{"date":"2025-01-20","close":9694.8447},{"date":"2025-01-21","close":9626.6338},{"date":"2025-01-22","close":9703.373},{"date":"2025-01-23","close":9720.4258},{"date":"2025-01-24","close":9724.7256},{"date":"2025-01-31","close":9836.5049},{"date":"2025-02-03","close":9647.3418},{"date":"2025-02-04","close":9707.5283},{"date":"2025-02-05","close":9655.9385},{"date":"2025-02-06","close":9784.9141},{"date":"2025-02-07","close":9767.7178},{"date":"2025-02-10","close":9746.2236},{"date":"2025-02-11","close":9776.3164},{"date":"2025-02-12","close":9806.4102},{"date":"2025-02-13","close":9763.4189},{"date":"2025-02-14","close":9815.0078},{"date":"2025-02-17","close":9823.6064},{"date":"2025-02-18","close":9827.9043},{"date":"2025-02-19","close":9815.0078},{"date":"2025-02-20","close":9802.1104},{"date":"2025-02-21","close":9767.7178},{"date":"2025-02-24","close":9600.0479},{"date":"2025-02-25","close":9539.8613},{"date":"2025-02-26","close":9539.8613},{"date":"2025-02-27","close":9610.9561},{"date":"2025-02-28","close":9554.6025},{"date":"2025-03-04","close":9537.2598},{"date":"2025-03-05","close":9411.542},{"date":"2025-03-06","close":9389.8652},{"date":"2025-03-07","close":9272.8174},{"date":"2025-03-10","close":9303.1641},{"date":"2025-03-11","close":9168.7764},{"date":"2025-03-12","close":9034.3867},{"date":"2025-03-13","close":9038.7217},{"date":"2025-03-14","close":9012.7129},{"date":"2025-03-17","close":9047.3936},{"date":"2025-03-18","close":9177.4453},{"date":"2025-03-19","close":9129.7598},{"date":"2025-03-20","close":9294.4941},{"date":"2025-03-21","close":9251.1426},{"date":"2025-03-24","close":9363.8564},{"date":"2025-03-25","close":9446.2217},{"date":"2025-03-26","close":9446.2217},{"date":"2025-03-27","close":9372.5244},{"date":"2025-03-28","close":9325.3086},{"date":"2025-03-31","close":9093.5967},{"date":"2025-04-01","close":9194.1494},{"date":"2025-04-02","close":9207.2676},{"date":"2025-04-03","close":9041.1348},{"date":"2025-04-04","close":8634.5449},{"date":"2025-04-07","close":7978.7573},{"date":"2025-04-08","close":8433.4365},{"date":"2025-04-09","close":8136.1455},{"date":"2025-04-10","close":8840.0264},{"date":"2025-04-11","close":8652.0322},{"date":"2025-04-14","close":8630.1719},{"date":"2025-04-15","close":8621.4287},{"date":"2025-04-16","close":8490.2715},{"date":"2025-04-17","close":8464.042},{"date":"2025-04-18","close":8455.2969},{"date":"2025-04-21","close":8341.627},{"date":"2025-04-22","close":8254.1875},{"date":"2025-04-23","close":8547.1074},{"date":"2025-04-24","close":8603.9434},{"date":"2025-04-25","close":8844.3965},{"date":"2025-04-28","close":8822.54},{"date":"2025-04-29","close":8883.376},{"date":"2025-04-30","close":8804.0244},{"date":"2025-05-02","close":8843.7002},{"date":"2025-05-07","close":8786.3896},{"date":"2025-05-08","close":8852.5176},{"date":"2025-05-09","close":8870.1514},{"date":"2025-05-12","close":8984.7764},{"date":"2025-05-13","close":9214.0234},{"date":"2025-05-14","close":9319.8311},{"date":"2025-05-15","close":9147.8945},{"date":"2025-05-16","close":9169.9375},{"date":"2025-05-19","close":9196.3887},{"date":"2025-05-20","close":9227.25},{"date":"2025-05-21","close":9156.7139},{"date":"2025-05-22","close":9015.6357},{"date":"2025-05-23","close":8962.7324},{"date":"2025-05-26","close":8940.6885},{"date":"2025-05-27","close":8984.7764},{"date":"2025-05-28","close":9094.9912},{"date":"2025-05-29","close":9195.4824},{"date":"2025-05-30","close":9093.2129},{"date":"2025-06-02","close":9008.7285},{"date":"2025-06-04","close":9137.6807},{"date":"2025-06-05","close":9044.3008},{"date":"2025-06-09","close":9057.6406},{"date":"2025-06-10","close":9159.9111},{"date":"2025-06-11","close":9226.6104},{"date":"2025-06-12","close":9111.0},{"date":"2025-06-13","close":9093.2129},{"date":"2025-06-16","close":9128.7852},{"date":"2025-06-17","close":9168.8047},{"date":"2025-06-18","close":9186.5889},{"date":"2025-06-19","close":9235.502},{"date":"2025-06-20","close":9142.125},{"date":"2025-06-23","close":9231.0557},{"date":"2025-06-24","close":9253.2871},{"date":"2025-06-25","close":9302.2002},{"date":"2025-06-26","close":9262.1846},{"date":"2025-06-27","close":9322.2656},{"date":"2025-06-30","close":9335.7207},{"date":"2025-07-01","close":9353.6582},{"date":"2025-07-02","close":9420.915},{"date":"2025-07-03","close":9443.3369},{"date":"2025-07-04","close":9510.5977},{"date":"2025-07-07","close":9537.501},{"date":"2025-07-08","close":9524.0488},{"date":"2025-07-09","close":9550.9531},{"date":"2025-07-10","close":9568.8877},{"date":"2025-07-11","close":9627.1807},{"date":"2025-07-14","close":9595.792},{"date":"2025-07-15","close":9694.4434},{"date":"2025-07-16","close":9645.1162},{"date":"2025-07-17","close":9748.25},{"date":"2025-07-18","close":9824.4775},{"date":"2025-07-21","close":9779.6367},{"date":"2025-07-22","close":9766.1855},{"date":"2025-07-23","close":9748.251},{"date":"2025-07-24","close":9739.2812},{"date":"2025-07-25","close":9824.4766},{"date":"2025-07-28","close":9831.0195},{"date":"2025-07-29","close":9862.1455},{"date":"2025-07-30","close":9778.751},{"date":"2025-07-31","close":9868.4229},{"date":"2025-08-01","close":9810.1377},{"date":"2025-08-04","close":9612.8584},{"date":"2025-08-05","close":9756.3311},{"date":"2025-08-06","close":9738.3984},{"date":"2025-08-07","close":9738.3984},{"date":"2025-08-08","close":9769.7832},{"date":"2025-08-11","close":9837.0381},{"date":"2025-08-12","close":9796.6846},{"date":"2025-08-13","close":9868.4229},{"date":"2025-08-14","close":9886.3564},{"date":"2025-08-18","close":9828.0693},{"date":"2025-08-19","close":9908.7754},{"date":"2025-08-20","close":9913.2578},{"date":"2025-08-21","close":9913.2578},{"date":"2025-08-22","close":9828.0693},{"date":"2025-08-25","close":9940.1621},{"date":"2025-08-26","close":9962.5781},{"date":"2025-08-27","close":10011.8984},{"date":"2025-08-28","close":9951.3135},{"date":"2025-08-29","close":10001.0469},{"date":"2025-09-01","close":9865.3594},{"date":"2025-09-02","close":9955.835},{"date":"2025-09-03","close":9915.1436},{"date":"2025-09-04","close":9960.3564},{"date":"2025-09-05","close":10041.7383},{"date":"2025-09-08","close":9996.5264},{"date":"2025-09-09","close":10005.5693},{"date":"2025-09-10","close":10032.6973},{"date":"2025-09-11","close":10086.9502},{"date":"2025-09-12","close":10123.1221},{"date":"2025-09-15","close":10141.208},{"date":"2025-09-16","close":10123.1221},{"date":"2025-09-17","close":10105.0361},{"date":"2025-09-18","close":10186.4199},{"date":"2025-09-19","close":10249.7148},{"date":"2025-09-22","close":10249.7148},{"date":"2025-09-23","close":10308.4941},{"date":"2025-09-24","close":10322.0586},{"date":"2025-09-25","close":10313.0156},{"date":"2025-09-26","close":10358.2285},{"date":"2025-09-29","close":10321.7559},{"date":"2025-09-30","close":10353.667},{"date":"2025-10-01","close":10339.9922},{"date":"2025-10-02","close":10412.9365},{"date":"2025-10-10","close":10608.9766},{"date":"2025-10-13","close":10476.7617},{"date":"2025-10-14","close":10481.3232},{"date":"2025-10-15","close":10499.5605},{"date":"2025-10-16","close":10494.999},{"date":"2025-10-17","close":10376.4639},{"date":"2025-10-20","close":10531.4727},{"date":"2025-10-21","close":10650.0098},{"date":"2025-10-22","close":10663.6865},{"date":"2025-10-23","close":10700.1592},{"date":"2025-10-24","close":10773.1035},{"date":"2025-10-27","close":10877.9629},{"date":"2025-10-28","close":10941.791},{"date":"2025-10-29","close":10946.3506},{"date":"2025-10-30","close":10877.3887},{"date":"2025-10-31","close":10831.4141},{"date":"2025-11-03","close":10822.2207},{"date":"2025-11-04","close":10817.623},{"date":"2025-11-05","close":10854.4014},{"date":"2025-11-06","close":10895.7773},{"date":"2025-11-07","close":10881.9854},{"date":"2025-11-10","close":10904.9736},{"date":"2025-11-11","close":11056.6836},{"date":"2025-11-12","close":11148.6328},{"date":"2025-11-13","close":11171.6201},{"date":"2025-11-14","close":10886.583},{"date":"2025-11-17","close":10941.752},{"date":"2025-11-18","close":10836.0117},{"date":"2025-11-19","close":10739.4678},{"date":"2025-11-20","close":11015.3096},{"date":"2025-11-21","close":10748.6592},{"date":"2025-11-24","close":10877.3887},{"date":"2025-11-25","close":10950.9463},{"date":"2025-11-26","close":11038.2979},{"date":"2025-11-27","close":11126.0332},{"date":"2025-11-28","close":11125.4453},{"date":"2025-12-01","close":11097.6318},{"date":"2025-12-02","close":11083.7246},{"date":"2025-12-03","close":11134.7168},{"date":"2025-12-04","close":11171.8027},{"date":"2025-12-05","close":11176.4365},{"date":"2025-12-08","close":11167.166},{"date":"2025-12-09","close":11176.4365},{"date":"2025-12-10","close":11167.166},{"date":"2025-12-11","close":11157.8936},{"date":"2025-12-12","close":11259.8779},{"date":"2025-12-15","close":11167.166},{"date":"2025-12-16","close":11102.2686},{"date":"2025-12-17","close":11153.2598},{"date":"2025-12-18","close":11037.3691},{"date":"2025-12-19","close":11106.9023},{"date":"2025-12-22","close":11236.6992},{"date":"2025-12-23","close":11269.1494},{"date":"2025-12-24","close":11102.2666},{"date":"2025-12-26","close":11065.1826},{"date":"2025-12-29","close":10984.7822},{"date":"2025-12-30","close":11008.1543},{"date":"2026-01-02","close":10998.8066},{"date":"2026-01-05","close":10998.8066},{"date":"2026-01-06","close":11073.5967},{"date":"2026-01-07","close":11115.666},{"date":"2026-01-08","close":11054.9004},{"date":"2026-01-09","close":11167.085},{"date":"2026-01-12","close":11255.8975},{"date":"2026-01-13","close":11349.3857},{"date":"2026-01-14","close":11349.3857},{"date":"2026-01-15","close":11288.6182},{"date":"2026-01-16","close":11363.4082},{"date":"2026-01-19","close":11388.7949},{"date":"2026-01-20","close":11246.5498},{"date":"2026-01-21","close":11120.3408},{"date":"2026-01-22","close":11092.582},{"date":"2026-01-23","close":11143.4873},{"date":"2026-01-26","close":10921.3555},{"date":"2026-01-27","close":11050.9316},{"date":"2026-01-28","close":10935.2402},{"date":"2026-01-29","close":10916.5693},{"date":"2026-01-30","close":11007.8359},{"date":"2026-02-02","close":11078.5488},{"date":"2026-02-03","close":11201.1211},{"date":"2026-02-04","close":11097.4062},{"date":"2026-02-05","close":11168.1221},{"date":"2026-02-06","close":11054.9795},{"date":"2026-02-09","close":11234.1211},{"date":"2026-02-10","close":11229.4062},{"date":"2026-02-11","close":11182.2637},{"date":"2026-02-12","close":11130.4072},{"date":"2026-02-13","close":10960.6924},{"date":"2026-02-19","close":11059.6924},{"date":"2026-02-20","close":11050.2637},{"date":"2026-02-23","close":10965.4072},{"date":"2026-02-24","close":10965.4072},{"date":"2026-02-25","close":10932.4082},{"date":"2026-02-26","close":10967.5879},{"date":"2026-02-27","close":10977.0957},{"date":"2026-03-03","close":11072.1777},{"date":"2026-03-04","close":11081.6855},{"date":"2026-03-05","close":11152.9951},{"date":"2026-03-06","close":11191.0273},{"date":"2026-03-09","close":10991.3584},{"date":"2026-03-10","close":11100.7012},{"date":"2026-03-11","close":11076.9316},{"date":"2026-03-12","close":11043.6514},{"date":"2026-03-13","close":11086.4395},{"date":"2026-03-16","close":11100.7012},{"date":"2026-03-17","close":11081.6855},{"date":"2026-03-18","close":11143.4863},{"date":"2026-03-19","close":11067.4229},{"date":"2026-03-20","close":11043.6514},{"date":"2026-03-23","close":10810.9893},{"date":"2026-03-24","close":10815.6963},{"date":"2026-03-25","close":10905.1211},{"date":"2026-03-26","close":10891.002},{"date":"2026-03-27","close":10848.6416},{"date":"2026-03-30","close":10674.9209},{"date":"2026-03-31","close":10788.8369},{"date":"2026-04-01","close":10869.5273},{"date":"2026-04-02","close":10864.7803},{"date":"2026-04-03","close":11096.1963},{"date":"2026-04-06","close":10907.499},{"date":"2026-04-07","close":10907.499},{"date":"2026-04-08","close":11026.1621},{"date":"2026-04-09","close":11073.6279},{"date":"2026-04-10","close":11130.585},{"date":"2026-04-13","close":11111.5996},{"date":"2026-04-14","close":11206.5293},{"date":"2026-04-15","close":11301.4609},{"date":"2026-04-16","close":11396.3906},{"date":"2026-04-17","close":11443.8555},{"date":"2026-04-20","close":11477.0811},{"date":"2026-04-21","close":11491.3203},{"date":"2026-04-22","close":11505.5605},{"date":"2026-04-23","close":11553.0264},{"date":"2026-04-24","close":11586.252},{"date":"2026-04-27","close":11586.252},{"date":"2026-04-28","close":11605.2373},{"date":"2026-04-29","close":11601.4082},{"date":"2026-04-30","close":11534.4043},{"date":"2026-05-04","close":11615.7656},{"date":"2026-05-06","close":11591.8359},{"date":"2026-05-07","close":11677.9854},{"date":"2026-05-08","close":11821.5684},{"date":"2026-05-11","close":11879.0},{"date":"2026-05-12","close":12013.0098},{"date":"2026-05-13","close":12089.5879},{"date":"2026-05-14","close":12166.1641},{"date":"2026-05-15","close":12252.3125},{"date":"2026-05-18","close":12108.7305},{"date":"2026-05-19","close":12190.0938},{"date":"2026-05-20","close":12194.8799},{"date":"2026-05-21","close":12309.7461},{"date":"2026-05-22","close":12458.1143},{"date":"2026-05-26","close":12453.3271},{"date":"2026-05-27","close":12419.8252},{"date":"2026-05-28","close":12364.8057},{"date":"2026-05-29","close":12528.8975},{"date":"2026-06-01","close":12543.375},{"date":"2026-06-02","close":12601.29},{"date":"2026-06-04","close":12639.8994},{"date":"2026-06-05","close":12755.7295},{"date":"2026-06-08","close":12461.3301},{"date":"2026-06-09","close":12355.1533},{"date":"2026-06-10","close":12326.1953},{"date":"2026-06-11","close":12248.9756},{"date":"2026-06-12","close":12350.3262},{"date":"2026-06-15","close":12504.7656},{"date":"2026-06-16","close":12557.8545},{"date":"2026-06-17","close":12509.5918},{"date":"2026-06-18","close":12548.2021},{"date":"2026-06-19","close":12524.0703},{"date":"2026-06-22","close":12635.0732},{"date":"2026-06-23","close":12504.7656},{"date":"2026-06-24","close":12514.4189},{"date":"2026-06-25","close":12572.334},{"date":"2026-06-26","close":12340.6748},{"date":"2026-06-29","close":12533.4209},{"date":"2026-06-30","close":12664.8398},{"date":"2026-07-01","close":12747.584},{"date":"2026-07-02","close":12762.1865},{"date":"2026-07-03","close":12616.166},{"date":"2026-07-06","close":12650.2383},{"date":"2026-07-07","close":12625.9004},{"date":"2026-07-08","close":12382.5342},{"date":"2026-07-09","close":12440.9414},{"date":"2026-07-10","close":12431.207},{"date":"2026-07-13","close":12445.8086},{"date":"2026-07-14","close":12358.1973},{"date":"2026-07-15","close":12392.2676},{"date":"2026-07-16","close":12343.5947},{"date":"2026-07-20","close":12139.166},{"date":"2026-07-21","close":12129.4316},{"date":"2026-07-22","close":12202.4414},{"date":"2026-07-23","close":12095.3594},{"date":"2026-07-24","close":11988.2783},{"date":"2026-07-27","close":12071.0234},{"date":"2026-07-28","close":11890.9316},{"date":"2026-07-29","close":11827.6553},{"date":"2026-07-30","close":11608.7344},{"date":"2026-07-31","close":11760.8994},{"date":"2026-08-03","close":11854.1621},{"date":"2026-08-04","close":12016.1445},{"date":"2026-08-05","close":12158.4922},{"date":"2026-08-06","close":12089.7725},{"date":"2026-08-07","close":12035.7783},{"date":"2026-08-10","close":12099.5898},{"date":"2026-08-11","close":12070.1387},{"date":"2026-08-12","close":12040.6875},{"date":"2026-08-13","close":12104.498},{"date":"2026-08-14","close":12158.4922},{"date":"2026-08-18","close":11996.5098},{"date":"2026-08-19","close":11824.7109},{"date":"2026-08-20","close":11849.2529},{"date":"2026-08-21","close":11672.5459},{"date":"2026-08-24","close":11643.0947},{"date":"2026-08-25","close":11706.9053},{"date":"2026-08-26","close":11692.1797},{"date":"2026-08-27","close":11706.9053},{"date":"2026-08-28","close":11667.3047},{"date":"2026-08-31","close":11593.0537},{"date":"2026-09-01","close":11588.1035},{"date":"2026-09-02","close":11484.1523},{"date":"2026-09-03","close":11474.252},{"date":"2026-09-04","close":11533.6533},{"date":"2026-09-07","close":11385.1514},{"date":"2026-09-08","close":11380.2012},{"date":"2026-09-09","close":11301.0},{"date":"2026-09-10","close":11286.1494},{"date":"2026-09-11","close":11301.0},{"date":"2026-09-14","close":11167.6396},{"date":"2026-09-15","close":11261.6934},{"date":"2026-09-16","close":11330.9961},{"date":"2026-09-17","close":11454.751},{"date":"2026-09-18","close":11558.7051},{"date":"2026-09-21","close":11588.4062},{"date":"2026-09-22","close":11489.4023},{"date":"2026-09-23","close":11499.3027},{"date":"2026-09-28","close":11469.6016},{"date":"2026-09-29","close":11365.6475},{"date":"2026-09-30","close":11340.8965},{"date":"2026-10-01","close":11405.249},{"date":"2026-10-02","close":11326.0459},{"date":"2026-10-06","close":11405.249},{"date":"2026-10-07","close":11415.1494},{"date":"2026-10-08","close":11345.8467},{"date":"2026-10-12","close":11390.3984},{"date":"2026-10-13","close":11430.0},{"date":"2026-10-14","close":11400.0},{"date":"2026-10-15","close":11280.0},{"date":"2026-10-16","close":11260.0},{"date":"2026-10-19","close":11195.0},{"date":"2026-10-20","close":11145.0},{"date":"2026-10-21","close":11175.0},{"date":"2026-10-22","close":11115.0},{"date":"2026-10-23","close":11065.0}],"chart_data":[{"date":"2024-10-23","open":8965,"high":9016,"low":8965,"close":8989,"volume":251799},{"date":"2024-10-24","open":8934,"high":8947,"low":8919,"close":8939,"volume":236536},{"date":"2024-10-25","open":8938,"high":9006,"low":8922,"close":9006,"volume":158021},{"date":"2024-10-28","open":9017,"high":9046,"low":8999,"close":9010,"volume":363786},{"date":"2024-10-29","open":8978,"high":8993,"low":8940,"close":8993,"volume":290766},{"date":"2024-10-30","open":9697,"high":9697,"low":9647,"close":9657,"volume":147648},{"date":"2024-10-31","open":8947,"high":8947,"low":8894,"close":8897,"volume":274924},{"date":"2024-11-01","open":8784,"high":8815,"low":8746,"close":8801,"volume":318963},{"date":"2024-11-04","open":8814,"high":8814,"low":8741,"close":8788,"volume":196334},{"date":"2024-11-05","open":9415,"high":9437,"low":9379,"close":9428,"volume":272420},{"date":"2024-11-06","open":8890,"high":9127,"low":8875,"close":9102,"volume":612774},{"date":"2024-11-07","open":9245,"high":9263,"low":9210,"close":9237,"volume":371758},{"date":"2024-11-08","open":9264,"high":9264,"low":9211,"close":9224,"volume":245036},{"date":"2024-11-11","open":9308,"high":9342,"low":9276,"close":9312,"volume":255673},{"date":"2024-11-12","open":9371,"high":9378,"low":9337,"close":9375,"volume":248071},{"date":"2024-11-13","open":9405,"high":9405,"low":9354,"close":9367,"volume":281448},{"date":"2024-11-14","open":9382,"high":9409,"low":9370,"close":9409,"volume":222860},{"date":"2024-11-15","open":9354,"high":9359,"low":9237,"close":9237,"volume":331019},{"date":"2024-11-18","open":9192,"high":9192,"low":9122,"close":9170,"volume":326076},{"date":"2024-11-19","open":9188,"high":9192,"low":9149,"close":9165,"volume":284919},{"date":"2024-11-20","open":9172,"high":9225,"low":9172,"close":9203,"volume":309937},{"date":"2024-11-21","open":9238,"high":9246,"low":9194,"close":9228,"volume":390373},{"date":"2024-11-22","open":9291,"high":9325,"low":9277,"close":9320,"volume":284349},{"date":"2024-11-25","open":9365,"high":9379,"low":9343,"close":9379,"volume":429923},{"date":"2024-11-26","open":9368,"high":9374,"low":9315,"close":9341,"volume":517560},{"date":"2024-11-27","open":9364,"high":9390,"low":9364,"close":9375,"volume":515457},{"date":"2024-11-28","open":9327,"high":9353,"low":9314,"close":9335,"volume":304967},{"date":"2024-11-29","open":9334,"high":9372,"low":9330,"close":9352,"volume":203281},{"date":"2024-12-02","open":9371,"high":9441,"low":9371,"close":9411,"volume":348695},{"date":"2024-12-03","open":9479,"high":9479,"low":9436,"close":9462,"volume":307784},{"date":"2024-12-04","open":9479,"high":9560,"low":9465,"close":9525,"volume":306686},{"date":"2024-12-05","open":9558,"high":9597,"low":9558,"close":9593,"volume":335160},{"date":"2024-12-06","open":9589,"high":9664,"low":9566,"close":9610,"volume":332014},{"date":"2024-12-09","open":9616,"high":9766,"low":9612,"close":9762,"volume":369302},{"date":"2024-12-10","open":9686,"high":9695,"low":9635,"close":9635,"volume":461635},{"date":"2024-12-11","open":9639,"high":9678,"low":9631,"close":9648,"volume":306318},{"date":"2024-12-12","open":9690,"high":9720,"low":9674,"close":9695,"volume":258312},{"date":"2024-12-13","open":9677,"high":9700,"low":9674,"close":9690,"volume":260931},{"date":"2024-12-16","open":9674,"high":9720,"low":9631,"close":9690,"volume":404250},{"date":"2024-12-17","open":9704,"high":9741,"low":9704,"close":9737,"volume":440157},{"date":"2024-12-18","open":9725,"high":9725,"low":9695,"close":9703,"volume":323570},{"date":"2024-12-19","open":9504,"high":9530,"low":9494,"close":9504,"volume":696454},{"date":"2024-12-20","open":9473,"high":9499,"low":9441,"close":9483,"volume":346320},{"date":"2024-12-23","open":9602,"high":9665,"low":9597,"close":9665,"volume":384889},{"date":"2024-12-24","open":9791,"high":9791,"low":9657,"close":9695,"volume":321019},{"date":"2024-12-26","open":9800,"high":9868,"low":9792,"close":9868,"volume":408059},{"date":"2024-12-27","open":9868,"high":9988,"low":9844,"close":9844,"volume":353846},{"date":"2024-12-30","open":9811,"high":9814,"low":9740,"close":9789,"volume":258905},{"date":"2025-01-02","open":9660,"high":9681,"low":9645,"close":9674,"volume":501435},{"date":"2025-01-03","open":9663,"high":9663,"low":9568,"close":9622,"volume":439254},{"date":"2025-01-06","open":9723,"high":9763,"low":9702,"close":9737,"volume":536347},{"date":"2025-01-07","open":9749,"high":9753,"low":9637,"close":9665,"volume":542374},{"date":"2025-01-08","open":8951,"high":9619,"low":8951,"close":9614,"volume":454118},{"date":"2025-01-09","open":9617,"high":9626,"low":9578,"close":9622,"volume":271828},{"date":"2025-01-10","open":9619,"high":9631,"low":9552,"close":9631,"volume":389795},{"date":"2025-01-13","open":9563,"high":9563,"low":9487,"close":9507,"volume":347819},{"date":"2025-01-14","open":9527,"high":9556,"low":9506,"close":9541,"volume":244980},{"date":"2025-01-15","open":9542,"high":9557,"low":9492,"close":9507,"volume":213048},{"date":"2025-01-16","open":9624,"high":9665,"low":9576,"close":9661,"volume":415306},{"date":"2025-01-17","open":9629,"high":9661,"low":9606,"close":9661,"volume":285831},{"date":"2025-01-20","open":9721,"high":9730,"low":9661,"close":9695,"volume":509550},{"date":"2025-01-21","open":9659,"high":9659,"low":9569,"close":9627,"volume":602023},{"date":"2025-01-22","open":9624,"high":9715,"low":9624,"close":9703,"volume":555804},{"date":"2025-01-23","open":9712,"high":9735,"low":9707,"close":9720,"volume":550366},{"date":"2025-01-24","open":9797,"high":9797,"low":9707,"close":9725,"volume":376495},{"date":"2025-01-31","open":9725,"high":9853,"low":9720,"close":9837,"volume":410140},{"date":"2025-02-03","open":9671,"high":9803,"low":9638,"close":9647,"volume":582573},{"date":"2025-02-04","open":9733,"high":9776,"low":9704,"close":9708,"volume":419446},{"date":"2025-02-05","open":9741,"high":9746,"low":9656,"close":9656,"volume":506077},{"date":"2025-02-06","open":9720,"high":9793,"low":9720,"close":9785,"volume":366836},{"date":"2025-02-07","open":9847,"high":9847,"low":9763,"close":9768,"volume":399618},{"date":"2025-02-10","open":9768,"high":9790,"low":9741,"close":9746,"volume":545275},{"date":"2025-02-11","open":9762,"high":9793,"low":9762,"close":9776,"volume":596812},{"date":"2025-02-12","open":9776,"high":9819,"low":9776,"close":9806,"volume":483697},{"date":"2025-02-13","open":9815,"high":9847,"low":9763,"close":9763,"volume":613136},{"date":"2025-02-14","open":9858,"high":9858,"low":9790,"close":9815,"volume":486521},{"date":"2025-02-17","open":9811,"high":9824,"low":9793,"close":9824,"volume":586941},{"date":"2025-02-18","open":9819,"high":9846,"low":9797,"close":9828,"volume":522345},{"date":"2025-02-19","open":9842,"high":9847,"low":9812,"close":9815,"volume":484613},{"date":"2025-02-20","open":9825,"high":9838,"low":9798,"close":9802,"volume":519746},{"date":"2025-02-21","open":9773,"high":9782,"low":9746,"close":9768,"volume":619611},{"date":"2025-02-24","open":9656,"high":9656,"low":9575,"close":9600,"volume":770057},{"date":"2025-02-25","open":9530,"high":9554,"low":9508,"close":9540,"volume":554304},{"date":"2025-02-26","open":9535,"high":9540,"low":9488,"close":9540,"volume":617516},{"date":"2025-02-27","open":9577,"high":9611,"low":9504,"close":9611,"volume":410415},{"date":"2025-02-28","open":9499,"high":9557,"low":9473,"close":9555,"volume":477109},{"date":"2025-03-04","open":9537,"high":9547,"low":9482,"close":9537,"volume":459951},{"date":"2025-03-05","open":9446,"high":9455,"low":9388,"close":9412,"volume":1070004},{"date":"2025-03-06","open":9417,"high":9485,"low":9355,"close":9390,"volume":644608},{"date":"2025-03-07","open":9332,"high":9332,"low":9266,"close":9273,"volume":891115},{"date":"2025-03-10","open":9249,"high":9339,"low":9231,"close":9303,"volume":290533},{"date":"2025-03-11","open":9088,"high":9174,"low":9040,"close":9169,"volume":957268},{"date":"2025-03-12","open":9037,"high":9072,"low":9025,"close":9034,"volume":722645},{"date":"2025-03-13","open":9069,"high":9100,"low":9027,"close":9039,"volume":820603},{"date":"2025-03-14","open":9016,"high":9045,"low":8967,"close":9013,"volume":619110},{"date":"2025-03-17","open":9091,"high":9091,"low":9047,"close":9047,"volume":556176},{"date":"2025-03-18","open":9146,"high":9177,"low":9124,"close":9177,"volume":675711},{"date":"2025-03-19","open":9113,"high":9139,"low":9103,"close":9130,"volume":219433},{"date":"2025-03-20","open":9236,"high":9317,"low":9236,"close":9294,"volume":341543},{"date":"2025-03-21","open":9264,"high":9304,"low":9242,"close":9251,"volume":305767},{"date":"2025-03-24","open":9291,"high":9364,"low":9291,"close":9364,"volume":442311},{"date":"2025-03-25","open":9455,"high":9470,"low":9424,"close":9446,"volume":302125},{"date":"2025-03-26","open":9532,"high":9532,"low":9442,"close":9446,"volume":479900},{"date":"2025-03-27","open":9361,"high":9373,"low":9337,"close":9373,"volume":1084318},{"date":"2025-03-28","open":9358,"high":9358,"low":9294,"close":9325,"volume":173941},{"date":"2025-03-31","open":9127,"high":9127,"low":9082,"close":9094,"volume":311248},{"date":"2025-04-01","open":9202,"high":9211,"low":9162,"close":9194,"volume":165631},{"date":"2025-04-02","open":9258,"high":9264,"low":9200,"close":9207,"volume":291864},{"date":"2025-04-03","open":9012,"high":9072,"low":8985,"close":9041,"volume":389186},{"date":"2025-04-04","open":8768,"high":8777,"low":8593,"close":8635,"volume":647082},{"date":"2025-04-07","open":8008,"high":8150,"low":7940,"close":7979,"volume":723423},{"date":"2025-04-08","open":8301,"high":8459,"low":8301,"close":8433,"volume":257908},{"date":"2025-04-09","open":8188,"high":8226,"low":8058,"close":8136,"volume":327565},{"date":"2025-04-10","open":8886,"high":8899,"low":8815,"close":8840,"volume":545924},{"date":"2025-04-11","open":8523,"high":8673,"low":8379,"close":8652,"volume":541034},{"date":"2025-04-14","open":8625,"high":8665,"low":8592,"close":8630,"volume":266100},{"date":"2025-04-15","open":8635,"high":8635,"low":8570,"close":8621,"volume":171761},{"date":"2025-04-16","open":8564,"high":8582,"low":8468,"close":8490,"volume":156604},{"date":"2025-04-17","open":8378,"high":8469,"low":8364,"close":8464,"volume":133579},{"date":"2025-04-18","open":8416,"high":8497,"low":8411,"close":8455,"volume":162116},{"date":"2025-04-21","open":8454,"high":8454,"low":8296,"close":8342,"volume":242508},{"date":"2025-04-22","open":8254,"high":8289,"low":8220,"close":8254,"volume":296331},{"date":"2025-04-23","open":8520,"high":8582,"low":8520,"close":8547,"volume":412670},{"date":"2025-04-24","open":8597,"high":8616,"low":8574,"close":8604,"volume":888446},{"date":"2025-04-25","open":8815,"high":8853,"low":8788,"close":8844,"volume":313319},{"date":"2025-04-28","open":8848,"high":8856,"low":8810,"close":8823,"volume":740373},{"date":"2025-04-29","open":8869,"high":8903,"low":8855,"close":8883,"volume":109154},{"date":"2025-04-30","open":8876,"high":8876,"low":8780,"close":8804,"volume":269198},{"date":"2025-05-02","open":8920,"high":9034,"low":8844,"close":8844,"volume":277672},{"date":"2025-05-07","open":8715,"high":8799,"low":8708,"close":8786,"volume":580545},{"date":"2025-05-08","open":8865,"high":8865,"low":8776,"close":8853,"volume":156691},{"date":"2025-05-09","open":8884,"high":8953,"low":8847,"close":8870,"volume":876097},{"date":"2025-05-12","open":8932,"high":9004,"low":8909,"close":8985,"volume":369764},{"date":"2025-05-13","open":9214,"high":9229,"low":9156,"close":9214,"volume":280025},{"date":"2025-05-14","open":9278,"high":9324,"low":9255,"close":9320,"volume":190298},{"date":"2025-05-15","open":9263,"high":9270,"low":9126,"close":9148,"volume":363363},{"date":"2025-05-16","open":9157,"high":9230,"low":9157,"close":9170,"volume":143862},{"date":"2025-05-19","open":9187,"high":9236,"low":9177,"close":9196,"volume":295353},{"date":"2025-05-20","open":9254,"high":9292,"low":9222,"close":9227,"volume":138061},{"date":"2025-05-21","open":9230,"high":9230,"low":9150,"close":9157,"volume":155044},{"date":"2025-05-22","open":8988,"high":9023,"low":8966,"close":9016,"volume":159625},{"date":"2025-05-23","open":9020,"high":9034,"low":8940,"close":8963,"volume":160950},{"date":"2025-05-26","open":8964,"high":8968,"low":8900,"close":8941,"volume":420785},{"date":"2025-05-27","open":8953,"high":9063,"low":8927,"close":8985,"volume":126890},{"date":"2025-05-28","open":9141,"high":9144,"low":9034,"close":9095,"volume":121917},{"date":"2025-05-29","open":9181,"high":9245,"low":9177,"close":9195,"volume":163549},{"date":"2025-05-30","open":9032,"high":9108,"low":9012,"close":9093,"volume":139486},{"date":"2025-06-02","open":9090,"high":9090,"low":8999,"close":9009,"volume":121742},{"date":"2025-06-04","open":9129,"high":9158,"low":9106,"close":9138,"volume":201611},{"date":"2025-06-05","open":9107,"high":9112,"low":9031,"close":9044,"volume":219784},{"date":"2025-06-09","open":9089,"high":9123,"low":9053,"close":9058,"volume":241758},{"date":"2025-06-10","open":9071,"high":9160,"low":9062,"close":9160,"volume":247929},{"date":"2025-06-11","open":9199,"high":9227,"low":9162,"close":9227,"volume":172872},{"date":"2025-06-12","open":9212,"high":9212,"low":9079,"close":9111,"volume":204196},{"date":"2025-06-13","open":9118,"high":9140,"low":9048,"close":9093,"volume":218543},{"date":"2025-06-16","open":9129,"high":9142,"low":9091,"close":9129,"volume":237179},{"date":"2025-06-17","open":9136,"high":9169,"low":9127,"close":9169,"volume":219497},{"date":"2025-06-18","open":9197,"high":9219,"low":9169,"close":9187,"volume":210967},{"date":"2025-06-19","open":9185,"high":9236,"low":9180,"close":9236,"volume":264445},{"date":"2025-06-20","open":9185,"high":9185,"low":9116,"close":9142,"volume":278729},{"date":"2025-06-23","open":9150,"high":9231,"low":9110,"close":9231,"volume":314354},{"date":"2025-06-24","open":9244,"high":9265,"low":9231,"close":9253,"volume":351289},{"date":"2025-06-25","open":9260,"high":9302,"low":9237,"close":9302,"volume":261550},{"date":"2025-06-26","open":9269,"high":9273,"low":9221,"close":9262,"volume":229748},{"date":"2025-06-27","open":9344,"high":9344,"low":9284,"close":9322,"volume":214183},{"date":"2025-06-30","open":9378,"high":9382,"low":9323,"close":9336,"volume":202392},{"date":"2025-07-01","open":9364,"high":9373,"low":9331,"close":9354,"volume":233737},{"date":"2025-07-02","open":9349,"high":9440,"low":9349,"close":9421,"volume":272779},{"date":"2025-07-03","open":9423,"high":9451,"low":9400,"close":9443,"volume":213187},{"date":"2025-07-04","open":9511,"high":9549,"low":9483,"close":9511,"volume":427822},{"date":"2025-07-07","open":9510,"high":9542,"low":9495,"close":9538,"volume":244625},{"date":"2025-07-08","open":9529,"high":9529,"low":9499,"close":9524,"volume":202017},{"date":"2025-07-09","open":9523,"high":9551,"low":9523,"close":9551,"volume":351869},{"date":"2025-07-10","open":9569,"high":9593,"low":9557,"close":9569,"volume":386474},{"date":"2025-07-11","open":9588,"high":9627,"low":9573,"close":9627,"volume":284131},{"date":"2025-07-14","open":9527,"high":9596,"low":9527,"close":9596,"volume":302797},{"date":"2025-07-15","open":9603,"high":9694,"low":9603,"close":9694,"volume":495563},{"date":"2025-07-16","open":9640,"high":9673,"low":9630,"close":9645,"volume":326684},{"date":"2025-07-17","open":9663,"high":9748,"low":9663,"close":9748,"volume":290909},{"date":"2025-07-18","open":9757,"high":9824,"low":9757,"close":9824,"volume":430943},{"date":"2025-07-21","open":9806,"high":9806,"low":9765,"close":9780,"volume":406697},{"date":"2025-07-22","open":9817,"high":9817,"low":9746,"close":9766,"volume":292926},{"date":"2025-07-23","open":9761,"high":9761,"low":9704,"close":9748,"volume":256535},{"date":"2025-07-24","open":9755,"high":9846,"low":9692,"close":9739,"volume":455888},{"date":"2025-07-25","open":9810,"high":9824,"low":9745,"close":9824,"volume":240999},{"date":"2025-07-28","open":9747,"high":9831,"low":9747,"close":9831,"volume":353439},{"date":"2025-07-29","open":9839,"high":9862,"low":9826,"close":9862,"volume":427447},{"date":"2025-07-30","open":9799,"high":9804,"low":9732,"close":9779,"volume":233214},{"date":"2025-07-31","open":9809,"high":9911,"low":9809,"close":9868,"volume":473950},{"date":"2025-08-01","open":9776,"high":9814,"low":9753,"close":9810,"volume":328919},{"date":"2025-08-04","open":9613,"high":9613,"low":9572,"close":9613,"volume":443597},{"date":"2025-08-05","open":9697,"high":9756,"low":9687,"close":9756,"volume":348056},{"date":"2025-08-06","open":9670,"high":9738,"low":9663,"close":9738,"volume":275352},{"date":"2025-08-07","open":9752,"high":9771,"low":9721,"close":9738,"volume":247166},{"date":"2025-08-08","open":9722,"high":9775,"low":9705,"close":9770,"volume":263787},{"date":"2025-08-11","open":9799,"high":9841,"low":9799,"close":9837,"volume":342395},{"date":"2025-08-12","open":9833,"high":9833,"low":9792,"close":9797,"volume":232257},{"date":"2025-08-13","open":9854,"high":9887,"low":9854,"close":9868,"volume":230727},{"date":"2025-08-14","open":9868,"high":9895,"low":9863,"close":9886,"volume":308993},{"date":"2025-08-18","open":9921,"high":9935,"low":9828,"close":9828,"volume":595635},{"date":"2025-08-19","open":9902,"high":9913,"low":9884,"close":9909,"volume":416685},{"date":"2025-08-20","open":9898,"high":9913,"low":9866,"close":9913,"volume":435583},{"date":"2025-08-21","open":9905,"high":9913,"low":9880,"close":9913,"volume":383269},{"date":"2025-08-22","open":9884,"high":9901,"low":9824,"close":9828,"volume":363533},{"date":"2025-08-25","open":9889,"high":9955,"low":9828,"close":9940,"volume":478018},{"date":"2025-08-26","open":9932,"high":9963,"low":9861,"close":9963,"volume":515496},{"date":"2025-08-27","open":10026,"high":10026,"low":9979,"close":10012,"volume":871998},{"date":"2025-08-28","open":9978,"high":9988,"low":9941,"close":9951,"volume":251921},{"date":"2025-08-29","open":9951,"high":10001,"low":9951,"close":10001,"volume":183411},{"date":"2025-09-01","open":9875,"high":9890,"low":9854,"close":9865,"volume":215340},{"date":"2025-09-02","open":9963,"high":9992,"low":9941,"close":9956,"volume":251017},{"date":"2025-09-03","open":9948,"high":9948,"low":9907,"close":9915,"volume":288537},{"date":"2025-09-04","open":9933,"high":9973,"low":9923,"close":9960,"volume":213031},{"date":"2025-09-05","open":10012,"high":10042,"low":10012,"close":10042,"volume":571754},{"date":"2025-09-08","open":9993,"high":10015,"low":9968,"close":9997,"volume":391135},{"date":"2025-09-09","open":9992,"high":10014,"low":9972,"close":10006,"volume":293355},{"date":"2025-09-10","open":10038,"high":10052,"low":10022,"close":10033,"volume":293261},{"date":"2025-09-11","open":10046,"high":10087,"low":10041,"close":10087,"volume":400243},{"date":"2025-09-12","open":10137,"high":10137,"low":10110,"close":10123,"volume":579250},{"date":"2025-09-15","open":10132,"high":10144,"low":10111,"close":10141,"volume":303047},{"date":"2025-09-16","open":10141,"high":10157,"low":10114,"close":10123,"volume":407374},{"date":"2025-09-17","open":10095,"high":10114,"low":10080,"close":10105,"volume":332531},{"date":"2025-09-18","open":10120,"high":10188,"low":10120,"close":10186,"volume":455502},{"date":"2025-09-19","open":10219,"high":10255,"low":10204,"close":10250,"volume":744435},{"date":"2025-09-22","open":10299,"high":10309,"low":10242,"close":10250,"volume":1073325},{"date":"2025-09-23","open":10263,"high":10336,"low":10263,"close":10308,"volume":667083},{"date":"2025-09-24","open":10276,"high":10322,"low":10255,"close":10322,"volume":832332},{"date":"2025-09-25","open":10322,"high":10327,"low":10294,"close":10313,"volume":649793},{"date":"2025-09-26","open":10284,"high":10358,"low":10284,"close":10358,"volume":863263},{"date":"2025-09-29","open":10377,"high":10377,"low":10322,"close":10322,"volume":366288},{"date":"2025-09-30","open":10326,"high":10359,"low":10308,"close":10354,"volume":264411},{"date":"2025-10-01","open":10358,"high":10406,"low":10335,"close":10340,"volume":408200},{"date":"2025-10-02","open":10398,"high":10441,"low":10398,"close":10413,"volume":1105043},{"date":"2025-10-10","open":10403,"high":10618,"low":10403,"close":10609,"volume":977685},{"date":"2025-10-13","open":10349,"high":10520,"low":10349,"close":10477,"volume":662827},{"date":"2025-10-14","open":10511,"high":10550,"low":10455,"close":10481,"volume":431353},{"date":"2025-10-15","open":10516,"high":10521,"low":10473,"close":10500,"volume":596963},{"date":"2025-10-16","open":10500,"high":10512,"low":10468,"close":10495,"volume":418954},{"date":"2025-10-17","open":10384,"high":10402,"low":10368,"close":10376,"volume":516921},{"date":"2025-10-20","open":10527,"high":10536,"low":10487,"close":10531,"volume":306863},{"date":"2025-10-21","open":10592,"high":10650,"low":10592,"close":10650,"volume":592880},{"date":"2025-10-22","open":10655,"high":10696,"low":10645,"close":10664,"volume":1065621},{"date":"2025-10-23","open":10617,"high":10705,"low":10586,"close":10700,"volume":506526},{"date":"2025-10-24","open":10758,"high":10773,"low":10713,"close":10773,"volume":608520},{"date":"2025-10-27","open":10823,"high":10878,"low":10823,"close":10878,"volume":963143},{"date":"2025-10-28","open":10887,"high":10942,"low":10887,"close":10942,"volume":694571},{"date":"2025-10-29","open":10925,"high":10950,"low":10907,"close":10946,"volume":1126266},{"date":"2025-10-30","open":10859,"high":10877,"low":10813,"close":10877,"volume":497236},{"date":"2025-10-31","open":10873,"high":10873,"low":10814,"close":10831,"volume":391109},{"date":"2025-11-03","open":10831,"high":10878,"low":10809,"close":10822,"volume":357441,"rsi_14":70.43,"sma_20":11471.59,"sma_60":11016.81,"sma_120":10514.34},{"date":"2025-11-04","open":10822,"high":10877,"low":10805,"close":10818,"volume":427995,"rsi_14":69.44,"sma_20":11496.64,"sma_60":11038.49,"sma_120":10532.63},{"date":"2025-11-05","open":10795,"high":10854,"low":10762,"close":10854,"volume":634588,"rsi_14":71.16,"sma_20":11524.37,"sma_60":11058.2,"sma_120":10551.1},{"date":"2025-11-06","open":10863,"high":10896,"low":10839,"close":10896,"volume":335018,"rsi_14":83.52,"sma_20":11550.49,"sma_60":11079.0,"sma_120":10568.91},{"date":"2025-11-07","open":10822,"high":10882,"low":10781,"close":10882,"volume":427899,"rsi_14":77.69,"sma_20":11565.29,"sma_60":11099.55,"sma_120":10584.57},{"date":"2025-11-10","open":10891,"high":10941,"low":10871,"close":10905,"volume":436570,"rsi_14":73.76,"sma_20":11588.42,"sma_60":11119.94,"sma_120":10599.48},{"date":"2025-11-11","open":11035,"high":11094,"low":11016,"close":11057,"volume":680010,"rsi_14":79.06,"sma_20":11619.46,"sma_60":11141.84,"sma_120":10617.28},{"date":"2025-11-12","open":11056,"high":11161,"low":11056,"close":11149,"volume":474068,"rsi_14":80.68,"sma_20":11654.56,"sma_60":11166.16,"sma_120":10635.74},{"date":"2025-11-13","open":11146,"high":11194,"low":11122,"close":11172,"volume":687932,"rsi_14":79.22,"sma_20":11691.1,"sma_60":11189.56,"sma_120":10654.14},{"date":"2025-11-14","open":11145,"high":11145,"low":10821,"close":10887,"volume":926186,"rsi_14":50.57,"sma_20":11718.66,"sma_60":11207.51,"sma_120":10669.7},{"date":"2025-11-17","open":10982,"high":10982,"low":10882,"close":10942,"volume":447396,"rsi_14":50.0,"sma_20":11740.83,"sma_60":11227.53,"sma_120":10686.41},{"date":"2025-11-18","open":10942,"high":10942,"low":10735,"close":10836,"volume":383561,"rsi_14":44.24,"sma_20":11750.87,"sma_60":11244.19,"sma_120":10703.39},{"date":"2025-11-19","open":10791,"high":10791,"low":10685,"close":10739,"volume":502420,"rsi_14":42.99,"sma_20":11754.99,"sma_60":11259.06,"sma_120":10720.0},{"date":"2025-11-20","open":10895,"high":11020,"low":10892,"close":11015,"volume":521812,"rsi_14":57.65,"sma_20":11772.03,"sma_60":11278.9,"sma_120":10739.29},{"date":"2025-11-21","open":10806,"high":10806,"low":10681,"close":10749,"volume":504171,"rsi_14":47.47,"sma_20":11770.64,"sma_60":11295.42,"sma_120":10755.77},{"date":"2025-11-24","open":10831,"high":10882,"low":10791,"close":10877,"volume":327092,"rsi_14":51.86,"sma_20":11770.64,"sma_60":11312.27,"sma_120":10772.44},{"date":"2025-11-25","open":10965,"high":10993,"low":10937,"close":10951,"volume":444089,"rsi_14":52.94,"sma_20":11771.12,"sma_60":11330.04,"sma_120":10788.88},{"date":"2025-11-26","open":11033,"high":11038,"low":10930,"close":11038,"volume":852202,"rsi_14":54.27,"sma_20":11776.2,"sma_60":11348.47,"sma_120":10807.06},{"date":"2025-11-27","open":11182,"high":11182,"low":11117,"close":11126,"volume":324407,"rsi_14":54.4,"sma_20":11784.42,"sma_60":11367.88,"sma_120":10825.86},{"date":"2025-11-28","open":11037,"high":11125,"low":11023,"close":11125,"volume":309835,"rsi_14":56.2,"sma_20":11800.15,"sma_60":11388.05,"sma_120":10844.36},{"date":"2025-12-01","open":11125,"high":11139,"low":11056,"close":11098,"volume":243533,"rsi_14":51.17,"sma_20":11814.87,"sma_60":11408.41,"sma_120":10863.45},{"date":"2025-12-02","open":11079,"high":11116,"low":11065,"close":11084,"volume":281643,"rsi_14":47.77,"sma_20":11829.04,"sma_60":11428.64,"sma_120":10882.3},{"date":"2025-12-03","open":11098,"high":11144,"low":11098,"close":11135,"volume":378766,"rsi_14":48.74,"sma_20":11844.0,"sma_60":11450.56,"sma_120":10900.71},{"date":"2025-12-04","open":11135,"high":11190,"low":11113,"close":11172,"volume":400936,"rsi_14":60.62,"sma_20":11858.7,"sma_60":11472.31,"sma_120":10918.83},{"date":"2025-12-05","open":11200,"high":11214,"low":11176,"close":11176,"volume":502806,"rsi_14":59.08,"sma_20":11874.41,"sma_60":11492.7,"sma_120":10938.02},{"date":"2025-12-08","open":11200,"high":11204,"low":11167,"close":11167,"volume":348650,"rsi_14":63.93,"sma_20":11888.33,"sma_60":11513.7,"sma_120":10957.31},{"date":"2025-12-09","open":11163,"high":11181,"low":11153,"close":11176,"volume":219907,"rsi_14":69.85,"sma_20":11894.64,"sma_60":11534.7,"sma_120":10976.35},{"date":"2025-12-10","open":11149,"high":11167,"low":11125,"close":11167,"volume":244694,"rsi_14":58.98,"sma_20":11895.42,"sma_60":11555.1,"sma_120":10994.96},{"date":"2025-12-11","open":11172,"high":11181,"low":11125,"close":11158,"volume":422542,"rsi_14":85.96,"sma_20":11894.53,"sma_60":11574.34,"sma_120":11013.33},{"date":"2025-12-12","open":11255,"high":11283,"low":11237,"close":11260,"volume":451664,"rsi_14":85.24,"sma_20":11914.46,"sma_60":11594.73,"sma_120":11032.17},{"date":"2025-12-15","open":11246,"high":11246,"low":11158,"close":11167,"volume":359965,"rsi_14":69.14,"sma_20":11926.47,"sma_60":11613.14,"sma_120":11051.0},{"date":"2025-12-16","open":11112,"high":11116,"low":11047,"close":11102,"volume":352184,"rsi_14":55.58,"sma_20":11940.68,"sma_60":11630.7,"sma_120":11068.46},{"date":"2025-12-17","open":11084,"high":11153,"low":11079,"close":11153,"volume":302772,"rsi_14":60.48,"sma_20":11962.83,"sma_60":11649.49,"sma_120":11086.17},{"date":"2025-12-18","open":11023,"high":11047,"low":10996,"close":11037,"volume":458039,"rsi_14":42.64,"sma_20":11963.82,"sma_60":11664.76,"sma_120":11102.42},{"date":"2025-12-19","open":11093,"high":11125,"low":11070,"close":11107,"volume":487784,"rsi_14":50.72,"sma_20":11983.05,"sma_60":11680.15,"sma_120":11119.64},{"date":"2025-12-22","open":11214,"high":11246,"low":11204,"close":11237,"volume":399045,"rsi_14":60.12,"sma_20":12002.27,"sma_60":11697.86,"sma_120":11137.51},{"date":"2025-12-23","open":11288,"high":11311,"low":11246,"close":11269,"volume":595884,"rsi_14":59.12,"sma_20":12019.29,"sma_60":11715.09,"sma_120":11155.55},{"date":"2025-12-24","open":11283,"high":11302,"low":11088,"close":11102,"volume":732162,"rsi_14":45.99,"sma_20":12022.5,"sma_60":11729.09,"sma_120":11171.94},{"date":"2025-12-26","open":11139,"high":11200,"low":10977,"close":11065,"volume":619182,"rsi_14":43.81,"sma_20":12024.25,"sma_60":11742.58,"sma_120":11187.39},{"date":"2025-12-29","open":11134,"high":11144,"low":10985,"close":10985,"volume":454081,"rsi_14":37.12,"sma_20":12011.75,"sma_60":11752.15,"sma_120":11201.09},{"date":"2025-12-30","open":10985,"high":11008,"low":10919,"close":11008,"volume":248602,"rsi_14":37.93,"sma_20":12002.0,"sma_60":11762.82,"sma_120":11214.43},{"date":"2026-01-02","open":10947,"high":11008,"low":10938,"close":10999,"volume":564140,"rsi_14":37.93,"sma_20":11992.5,"sma_60":11772.73,"sma_120":11227.43},{"date":"2026-01-05","open":10994,"high":11022,"low":10985,"close":10999,"volume":548996,"rsi_14":38.26,"sma_20":11980.25,"sma_60":11782.87,"sma_120":11240.55},{"date":"2026-01-06","open":11041,"high":11074,"low":11032,"close":11074,"volume":500050,"rsi_14":36.61,"sma_20":11970.0,"sma_60":11793.07,"sma_120":11254.09},{"date":"2026-01-07","open":11120,"high":11144,"low":11111,"close":11116,"volume":427472,"rsi_14":42.72,"sma_20":11961.75,"sma_60":11800.48,"sma_120":11267.85},{"date":"2026-01-08","open":11102,"high":11106,"low":11046,"close":11055,"volume":434946,"rsi_14":42.92,"sma_20":11950.75,"sma_60":11809.17,"sma_120":11280.55},{"date":"2026-01-09","open":11134,"high":11172,"low":11116,"close":11167,"volume":525614,"rsi_14":46.22,"sma_20":11945.25,"sma_60":11819.78,"sma_120":11294.51},{"date":"2026-01-12","open":11233,"high":11261,"low":11181,"close":11256,"volume":608962,"rsi_14":56.16,"sma_20":11945.0,"sma_60":11831.66,"sma_120":11308.4},{"date":"2026-01-13","open":11298,"high":11349,"low":11298,"close":11349,"volume":702076,"rsi_14":57.14,"sma_20":11950.25,"sma_60":11845.29,"sma_120":11323.56},{"date":"2026-01-14","open":11349,"high":11377,"low":11345,"close":11349,"volume":594421,"rsi_14":51.02,"sma_20":11950.0,"sma_60":11861.04,"sma_120":11337.8},{"date":"2026-01-15","open":11331,"high":11331,"low":11209,"close":11289,"volume":574295,"rsi_14":46.04,"sma_20":11951.5,"sma_60":11872.93,"sma_120":11350.82},{"date":"2026-01-16","open":11289,"high":11363,"low":11289,"close":11363,"volume":465319,"rsi_14":59.89,"sma_20":11960.5,"sma_60":11884.02,"sma_120":11364.9},{"date":"2026-01-19","open":11460,"high":11460,"low":11323,"close":11389,"volume":650178,"rsi_14":57.67,"sma_20":11963.0,"sma_60":11893.61,"sma_120":11378.49},{"date":"2026-01-20","open":11293,"high":11293,"low":11233,"close":11247,"volume":475695,"rsi_14":67.28,"sma_20":11969.25,"sma_60":11901.7,"sma_120":11391.81},{"date":"2026-01-21","open":11176,"high":11181,"low":11078,"close":11120,"volume":967451,"rsi_14":56.52,"sma_20":11965.0,"sma_60":11906.23,"sma_120":11404.08},{"date":"2026-01-22","open":11088,"high":11125,"low":11056,"close":11093,"volume":913119,"rsi_14":61.0,"sma_20":11958.25,"sma_60":11910.39,"sma_120":11416.34},{"date":"2026-01-23","open":11093,"high":11148,"low":11093,"close":11143,"volume":452212,"rsi_14":63.03,"sma_20":11952.5,"sma_60":11914.3,"sma_120":11428.26},{"date":"2026-01-26","open":10917,"high":10949,"low":10866,"close":10921,"volume":1278453,"rsi_14":48.15,"sma_20":11943.75,"sma_60":11914.15,"sma_120":11437.9},{"date":"2026-01-27","open":10977,"high":11069,"low":10977,"close":11051,"volume":574189,"rsi_14":51.91,"sma_20":11944.0,"sma_60":11917.56,"sma_120":11449.46},{"date":"2026-01-28","open":10968,"high":10982,"low":10889,"close":10935,"volume":791988,"rsi_14":49.64,"sma_20":11947.25,"sma_60":11919.72,"sma_120":11459.18},{"date":"2026-01-29","open":10935,"high":10991,"low":10856,"close":10917,"volume":392282,"rsi_14":40.88,"sma_20":11943.25,"sma_60":11920.04,"sma_120":11468.43},{"date":"2026-01-30","open":11008,"high":11050,"low":10994,"close":11008,"volume":496928,"rsi_14":35.91,"sma_20":11938.75,"sma_60":11920.1,"sma_120":11479.29},{"date":"2026-02-02","open":11031,"high":11135,"low":11008,"close":11079,"volume":563574,"rsi_14":34.65,"sma_20":11938.0,"sma_60":11920.75,"sma_120":11489.47},{"date":"2026-02-03","open":11206,"high":11215,"low":11178,"close":11201,"volume":389959,"rsi_14":40.71,"sma_20":11939.75,"sma_60":11922.82,"sma_120":11500.91},{"date":"2026-02-04","open":11112,"high":11130,"low":11093,"close":11097,"volume":500829,"rsi_14":39.45,"sma_20":11933.75,"sma_60":11923.3,"sma_120":11511.42},{"date":"2026-02-05","open":11130,"high":11182,"low":11121,"close":11168,"volume":449454,"rsi_14":39.24,"sma_20":11934.75,"sma_60":11924.61,"sma_120":11522.27},{"date":"2026-02-06","open":10876,"high":11064,"low":10876,"close":11055,"volume":609183,"rsi_14":38.05,"sma_20":11923.75,"sma_60":11921.21,"sma_120":11531.53},{"date":"2026-02-09","open":11253,"high":11291,"low":11229,"close":11234,"volume":491121,"rsi_14":46.46,"sma_20":11917.5,"sma_60":11919.31,"sma_120":11542.73},{"date":"2026-02-10","open":11234,"high":11244,"low":11187,"close":11229,"volume":434769,"rsi_14":50.5,"sma_20":11906.0,"sma_60":11916.93,"sma_120":11553.24},{"date":"2026-02-11","open":11229,"high":11239,"low":11178,"close":11182,"volume":328940,"rsi_14":45.7,"sma_20":11892.0,"sma_60":11918.82,"sma_120":11563.17},{"date":"2026-02-12","open":11140,"high":11159,"low":11097,"close":11130,"volume":501912,"rsi_14":41.92,"sma_20":11878.5,"sma_60":11918.82,"sma_120":11573.17},{"date":"2026-02-13","open":10942,"high":10989,"low":10918,"close":10961,"volume":724616,"rsi_14":43.73,"sma_20":11852.0,"sma_60":11917.73,"sma_120":11580.96},{"date":"2026-02-19","open":11050,"high":11088,"low":11050,"close":11060,"volume":501394,"rsi_14":42.28,"sma_20":11834.5,"sma_60":11920.11,"sma_120":11589.59},{"date":"2026-02-20","open":11055,"high":11074,"low":11031,"close":11050,"volume":486359,"rsi_14":46.18,"sma_20":11819.0,"sma_60":11917.36,"sma_120":11598.13},{"date":"2026-02-23","open":11027,"high":11027,"low":10965,"close":10965,"volume":541655,"rsi_14":47.33,"sma_20":11805.75,"sma_60":11917.93,"sma_120":11606.68},{"date":"2026-02-24","open":10965,"high":11008,"low":10956,"close":10965,"volume":493230,"rsi_14":48.12,"sma_20":11788.0,"sma_60":11916.17,"sma_120":11614.22},{"date":"2026-02-25","open":11083,"high":11083,"low":10918,"close":10932,"volume":693887,"rsi_14":43.29,"sma_20":11765.75,"sma_60":11912.51,"sma_120":11621.28},{"date":"2026-02-26","open":10987,"high":11006,"low":10915,"close":10968,"volume":504807,"rsi_14":34.1,"sma_20":11752.5,"sma_60":11906.25,"sma_120":11627.36},{"date":"2026-02-27","open":10911,"high":10982,"low":10911,"close":10977,"volume":599842,"rsi_14":38.58,"sma_20":11732.75,"sma_60":11900.33,"sma_120":11634.11},{"date":"2026-03-03","open":11114,"high":11138,"low":11069,"close":11072,"volume":867737,"rsi_14":53.59,"sma_20":11738.93,"sma_60":11899.31,"sma_120":11643.68},{"date":"2026-03-04","open":11073,"high":11177,"low":11053,"close":11082,"volume":701688,"rsi_14":59.35,"sma_20":11751.58,"sma_60":11898.94,"sma_120":11653.68},{"date":"2026-03-05","open":11153,"high":11177,"low":11097,"close":11153,"volume":523632,"rsi_14":55.1,"sma_20":11769.09,"sma_60":11900.11,"sma_120":11664.38},{"date":"2026-03-06","open":11201,"high":11229,"low":11162,"close":11191,"volume":311047,"rsi_14":56.98,"sma_20":11784.87,"sma_60":11901.04,"sma_120":11675.8},{"date":"2026-03-09","open":11049,"high":11049,"low":10897,"close":10991,"volume":434962,"rsi_14":49.6,"sma_20":11783.37,"sma_60":11897.71,"sma_120":11685.01},{"date":"2026-03-10","open":11000,"high":11142,"low":11000,"close":11101,"volume":340283,"rsi_14":56.11,"sma_20":11793.34,"sma_60":11896.28,"sma_120":11694.49},{"date":"2026-03-11","open":11120,"high":11157,"low":11053,"close":11077,"volume":333251,"rsi_14":63.32,"sma_20":11798.23,"sma_60":11894.58,"sma_120":11704.14},{"date":"2026-03-12","open":11077,"high":11092,"low":11011,"close":11044,"volume":365658,"rsi_14":57.85,"sma_20":11807.31,"sma_60":11892.1,"sma_120":11713.4},{"date":"2026-03-13","open":11029,"high":11091,"low":11010,"close":11086,"volume":215718,"rsi_14":60.05,"sma_20":11809.23,"sma_60":11890.58,"sma_120":11722.84},{"date":"2026-03-16","open":11086,"high":11107,"low":11037,"close":11101,"volume":221122,"rsi_14":65.61,"sma_20":11812.21,"sma_60":11889.49,"sma_120":11731.91},{"date":"2026-03-17","open":11138,"high":11138,"low":11068,"close":11082,"volume":283775,"rsi_14":64.35,"sma_20":11816.62,"sma_60":11886.21,"sma_120":11740.47},{"date":"2026-03-18","open":11110,"high":11157,"low":11073,"close":11143,"volume":293617,"rsi_14":68.4,"sma_20":11827.09,"sma_60":11885.7,"sma_120":11749.42},{"date":"2026-03-19","open":11067,"high":11086,"low":11029,"close":11067,"volume":278200,"rsi_14":67.15,"sma_20":11842.5,"sma_60":11885.0,"sma_120":11757.85},{"date":"2026-03-20","open":10991,"high":11059,"low":10963,"close":11044,"volume":402642,"rsi_14":65.35,"sma_20":11851.32,"sma_60":11882.94,"sma_120":11766.22},{"date":"2026-03-23","open":10882,"high":10882,"low":10732,"close":10811,"volume":409875,"rsi_14":40.98,"sma_20":11853.97,"sma_60":11880.74,"sma_120":11772.75},{"date":"2026-03-24","open":10840,"high":10859,"low":10788,"close":10816,"volume":302096,"rsi_14":40.7,"sma_20":11861.38,"sma_60":11877.38,"sma_120":11778.76},{"date":"2026-03-25","open":10858,"high":10919,"low":10853,"close":10905,"volume":256343,"rsi_14":42.06,"sma_20":11873.71,"sma_60":11873.32,"sma_120":11785.59},{"date":"2026-03-26","open":10896,"high":10958,"low":10854,"close":10891,"volume":179258,"rsi_14":38.73,"sma_20":11886.99,"sma_60":11868.41,"sma_120":11791.75},{"date":"2026-03-27","open":10824,"high":10849,"low":10762,"close":10849,"volume":480478,"rsi_14":47.69,"sma_20":11901.02,"sma_60":11865.76,"sma_120":11797.42},{"date":"2026-03-30","open":10732,"high":10732,"low":10541,"close":10675,"volume":455560,"rsi_14":28.72,"sma_20":11904.99,"sma_60":11860.58,"sma_120":11801.58},{"date":"2026-03-31","open":10613,"high":10826,"low":10579,"close":10789,"volume":267441,"rsi_14":39.29,"sma_20":11895.48,"sma_60":11860.55,"sma_120":11806.35},{"date":"2026-04-01","open":10892,"high":10902,"low":10845,"close":10870,"volume":289252,"rsi_14":46.38,"sma_20":11889.93,"sma_60":11861.59,"sma_120":11812.2},{"date":"2026-04-02","open":10921,"high":10949,"low":10835,"close":10865,"volume":296697,"rsi_14":43.37,"sma_20":11880.26,"sma_60":11862.7,"sma_120":11817.71},{"date":"2026-04-03","open":11139,"high":11149,"low":11086,"close":11096,"volume":358271,"rsi_14":44.22,"sma_20":11870.06,"sma_60":11864.31,"sma_120":11823.59},{"date":"2026-04-06","open":10888,"high":10930,"low":10883,"close":10907,"volume":299827,"rsi_14":46.2,"sma_20":11871.45,"sma_60":11864.85,"sma_120":11828.96},{"date":"2026-04-07","open":10969,"high":10969,"low":10893,"close":10907,"volume":289372,"rsi_14":42.06,"sma_20":11866.85,"sma_60":11864.65,"sma_120":11832.57},{"date":"2026-04-08","open":11012,"high":11046,"low":10975,"close":11026,"volume":499275,"rsi_14":54.0,"sma_20":11870.0,"sma_60":11867.66,"sma_120":11838.42},{"date":"2026-04-09","open":11030,"high":11074,"low":11026,"close":11074,"volume":432517,"rsi_14":58.12,"sma_20":11877.59,"sma_60":11869.55,"sma_120":11844.67},{"date":"2026-04-10","open":11074,"high":11135,"low":11059,"close":11131,"volume":277259,"rsi_14":70.14,"sma_20":11885.92,"sma_60":11870.89,"sma_120":11851.27},{"date":"2026-04-13","open":11092,"high":11116,"low":11067,"close":11112,"volume":289627,"rsi_14":68.41,"sma_20":11892.49,"sma_60":11870.23,"sma_120":11857.76},{"date":"2026-04-14","open":11177,"high":11249,"low":11149,"close":11207,"volume":492535,"rsi_14":68.57,"sma_20":11905.26,"sma_60":11871.29,"sma_120":11866.17},{"date":"2026-04-15","open":11268,"high":11306,"low":11268,"close":11301,"volume":566858,"rsi_14":73.04,"sma_20":11919.84,"sma_60":11875.14,"sma_120":11874.04},{"date":"2026-04-16","open":11391,"high":11410,"low":11340,"close":11396,"volume":530116,"rsi_14":78.96,"sma_20":11943.67,"sma_60":11879.39,"sma_120":11881.7},{"date":"2026-04-17","open":11444,"high":11467,"low":11410,"close":11444,"volume":584865,"rsi_14":97.23,"sma_20":11971.45,"sma_60":11885.76,"sma_120":11889.68},{"date":"2026-04-20","open":11464,"high":11477,"low":11430,"close":11477,"volume":673995,"rsi_14":96.92,"sma_20":12007.67,"sma_60":11893.55,"sma_120":11897.62},{"date":"2026-04-21","open":11496,"high":11516,"low":11469,"close":11491,"volume":694303,"rsi_14":96.61,"sma_20":12044.37,"sma_60":11903.83,"sma_120":11905.03},{"date":"2026-04-22","open":11515,"high":11531,"low":11491,"close":11506,"volume":637501,"rsi_14":97.38,"sma_20":12076.96,"sma_60":11912.89,"sma_120":11911.64},{"date":"2026-04-23","open":11510,"high":11578,"low":11505,"close":11553,"volume":770514,"rsi_14":97.46,"sma_20":12112.96,"sma_60":11921.9,"sma_120":11918.1},{"date":"2026-04-24","open":11573,"high":11595,"low":11548,"close":11586,"volume":488515,"rsi_14":97.53,"sma_20":12153.03,"sma_60":11935.52,"sma_120":11924.83},{"date":"2026-04-27","open":11586,"high":11605,"low":11558,"close":11586,"volume":695939,"rsi_14":97.53,"sma_20":12202.66,"sma_60":11946.8,"sma_120":11932.18},{"date":"2026-04-28","open":11587,"high":11609,"low":11573,"close":11605,"volume":680862,"rsi_14":97.13,"sma_20":12247.1,"sma_60":11960.5,"sma_120":11940.11},{"date":"2026-04-29","open":11559,"high":11601,"low":11525,"close":11601,"volume":366046,"rsi_14":96.05,"sma_20":12286.85,"sma_60":11976.12,"sma_120":11948.08},{"date":"2026-04-30","open":11664,"high":11688,"low":11534,"close":11534,"volume":754462,"rsi_14":84.65,"sma_20":12323.23,"sma_60":11990.86,"sma_120":11955.48},{"date":"2026-05-04","open":11669,"high":11683,"low":11606,"close":11616,"volume":719924,"rsi_14":88.91,"sma_20":12362.55,"sma_60":12005.82,"sma_120":11963.29},{"date":"2026-05-06","open":11649,"high":11707,"low":11554,"close":11592,"volume":643120,"rsi_14":83.45,"sma_20":12399.78,"sma_60":12018.2,"sma_120":11970.51},{"date":"2026-05-07","open":11592,"high":11683,"low":11592,"close":11678,"volume":874415,"rsi_14":83.22,"sma_20":12441.72,"sma_60":12033.97,"sma_120":11978.64},{"date":"2026-05-08","open":11677,"high":11822,"low":11658,"close":11822,"volume":985207,"rsi_14":84.55,"sma_20":12485.09,"sma_60":12051.11,"sma_120":11987.86},{"date":"2026-05-11","open":11823,"high":11904,"low":11823,"close":11879,"volume":1107017,"rsi_14":84.75,"sma_20":12528.9,"sma_60":12071.27,"sma_120":11996.24},{"date":"2026-05-12","open":11937,"high":12038,"low":11937,"close":12013,"volume":1153066,"rsi_14":86.89,"sma_20":12576.92,"sma_60":12090.69,"sma_120":12005.0},{"date":"2026-05-13","open":12057,"high":12152,"low":12047,"close":12090,"volume":870727,"rsi_14":87.94,"sma_20":12630.08,"sma_60":12111.59,"sma_120":12014.26},{"date":"2026-05-14","open":12194,"high":12203,"low":12132,"close":12166,"volume":916047,"rsi_14":88.82,"sma_20":12682.32,"sma_60":12134.73,"sma_120":12026.78},{"date":"2026-05-15","open":12238,"high":12319,"low":12157,"close":12252,"volume":1260276,"rsi_14":89.29,"sma_20":12734.09,"sma_60":12160.34,"sma_120":12039.58},{"date":"2026-05-18","open":12181,"high":12181,"low":12075,"close":12109,"volume":945675,"rsi_14":76.05,"sma_20":12772.82,"sma_60":12186.33,"sma_120":12052.03},{"date":"2026-05-19","open":12109,"high":12190,"low":12104,"close":12190,"volume":791980,"rsi_14":77.86,"sma_20":12813.37,"sma_60":12212.05,"sma_120":12066.08},{"date":"2026-05-20","open":12185,"high":12195,"low":12100,"close":12195,"volume":863679,"rsi_14":77.57,"sma_20":12852.42,"sma_60":12238.02,"sma_120":12077.69},{"date":"2026-05-21","open":12185,"high":12310,"low":12158,"close":12310,"volume":1216008,"rsi_14":80.08,"sma_20":12896.97,"sma_60":12267.57,"sma_120":12092.75},{"date":"2026-05-22","open":12310,"high":12458,"low":12310,"close":12458,"volume":778247,"rsi_14":86.67,"sma_20":12948.79,"sma_60":12299.82,"sma_120":12108.0},{"date":"2026-05-26","open":12521,"high":12521,"low":12424,"close":12453,"volume":1154070,"rsi_14":85.47,"sma_20":12997.78,"sma_60":12332.58,"sma_120":12122.54},{"date":"2026-05-27","open":12457,"high":12467,"low":12377,"close":12420,"volume":992671,"rsi_14":84.76,"sma_20":13043.13,"sma_60":12365.73,"sma_120":12135.99},{"date":"2026-05-28","open":12515,"high":12515,"low":12345,"close":12365,"volume":675622,"rsi_14":79.41,"sma_20":13085.33,"sma_60":12397.66,"sma_120":12149.0},{"date":"2026-05-29","open":12389,"high":12529,"low":12384,"close":12529,"volume":605410,"rsi_14":79.77,"sma_20":13135.49,"sma_60":12426.03,"sma_120":12162.67},{"date":"2026-06-01","open":12553,"high":12669,"low":12516,"close":12543,"volume":890890,"rsi_14":79.02,"sma_20":13186.67,"sma_60":12454.48,"sma_120":12176.71},{"date":"2026-06-02","open":12568,"high":12621,"low":12524,"close":12601,"volume":679472,"rsi_14":77.51,"sma_20":13244.63,"sma_60":12482.71,"sma_120":12191.41},{"date":"2026-06-04","open":12611,"high":12645,"low":12568,"close":12640,"volume":807580,"rsi_14":76.7,"sma_20":13300.3,"sma_60":12510.97,"sma_120":12206.0},{"date":"2026-06-05","open":12716,"high":12822,"low":12692,"close":12756,"volume":2040002,"rsi_14":77.53,"sma_20":13363.55,"sma_60":12544.92,"sma_120":12221.32},{"date":"2026-06-08","open":12568,"high":12632,"low":12438,"close":12461,"volume":714373,"rsi_14":58.08,"sma_20":13406.02,"sma_60":12571.53,"sma_120":12233.9},{"date":"2026-06-09","open":12437,"high":12447,"low":12312,"close":12355,"volume":712371,"rsi_14":59.87,"sma_20":13434.87,"sma_60":12596.65,"sma_120":12245.62},{"date":"2026-06-10","open":12355,"high":12355,"low":12269,"close":12326,"volume":501564,"rsi_14":55.68,"sma_20":13459.12,"sma_60":12621.87,"sma_120":12256.99},{"date":"2026-06-11","open":12143,"high":12249,"low":12100,"close":12249,"volume":601962,"rsi_14":52.07,"sma_20":13471.83,"sma_60":12644.89,"sma_120":12267.74},{"date":"2026-06-12","open":12355,"high":12400,"low":12327,"close":12350,"volume":586235,"rsi_14":51.54,"sma_20":13485.88,"sma_60":12669.48,"sma_120":12279.49},{"date":"2026-06-15","open":12413,"high":12505,"low":12389,"close":12505,"volume":510285,"rsi_14":51.81,"sma_20":13504.15,"sma_60":12697.25,"sma_120":12291.73},{"date":"2026-06-16","open":12529,"high":12587,"low":12515,"close":12558,"volume":509865,"rsi_14":53.93,"sma_20":13520.66,"sma_60":12724.86,"sma_120":12305.28},{"date":"2026-06-17","open":12495,"high":12542,"low":12465,"close":12510,"volume":408063,"rsi_14":53.32,"sma_20":13542.4,"sma_60":12752.96,"sma_120":12318.98},{"date":"2026-06-18","open":12511,"high":12548,"low":12481,"close":12548,"volume":538230,"rsi_14":57.09,"sma_20":13561.79,"sma_60":12782.2,"sma_120":12332.57},{"date":"2026-06-19","open":12626,"high":12664,"low":12520,"close":12524,"volume":568635,"rsi_14":49.79,"sma_20":13579.64,"sma_60":12813.24,"sma_120":12346.99},{"date":"2026-06-22","open":12524,"high":12635,"low":12520,"close":12635,"volume":409193,"rsi_14":53.69,"sma_20":13597.27,"sma_60":12846.2,"sma_120":12361.79},{"date":"2026-06-23","open":12631,"high":12649,"low":12470,"close":12505,"volume":420490,"rsi_14":46.36,"sma_20":13599.72,"sma_60":12875.16,"sma_120":12374.24},{"date":"2026-06-24","open":12450,"high":12523,"low":12426,"close":12514,"volume":586323,"rsi_14":45.14,"sma_20":13602.93,"sma_60":12904.56,"sma_120":12386.48},{"date":"2026-06-25","open":12562,"high":12598,"low":12533,"close":12572,"volume":561063,"rsi_14":42.57,"sma_20":13611.1,"sma_60":12935.75,"sma_120":12400.76},{"date":"2026-06-26","open":12511,"high":12548,"low":12326,"close":12341,"volume":651909,"rsi_14":44.89,"sma_20":13609.82,"sma_60":12965.94,"sma_120":12413.26},{"date":"2026-06-29","open":12475,"high":12552,"low":12445,"close":12533,"volume":352621,"rsi_14":57.03,"sma_20":13609.93,"sma_60":12997.51,"sma_120":12429.03},{"date":"2026-06-30","open":12598,"high":12685,"low":12598,"close":12665,"volume":357687,"rsi_14":62.36,"sma_20":13616.39,"sma_60":13029.97,"sma_120":12445.78},{"date":"2026-07-01","open":12762,"high":12821,"low":12694,"close":12748,"volume":909375,"rsi_14":68.2,"sma_20":13624.24,"sma_60":13064.04,"sma_120":12463.37},{"date":"2026-07-02","open":12743,"high":12806,"low":12734,"close":12762,"volume":699136,"rsi_14":66.05,"sma_20":13630.76,"sma_60":13097.87,"sma_120":12481.09},{"date":"2026-07-03","open":12708,"high":12742,"low":12616,"close":12616,"volume":584250,"rsi_14":34.82,"sma_20":13584.39,"sma_60":13115.91,"sma_120":12490.38},{"date":"2026-07-06","open":12659,"high":12704,"low":12607,"close":12650,"volume":624820,"rsi_14":34.13,"sma_20":13555.86,"sma_60":13134.53,"sma_120":12499.59},{"date":"2026-07-07","open":12649,"high":12683,"low":12556,"close":12626,"volume":503657,"rsi_14":34.57,"sma_20":13531.84,"sma_60":13150.6,"sma_120":12509.13},{"date":"2026-07-08","open":12519,"high":12536,"low":12353,"close":12383,"volume":818807,"rsi_14":29.65,"sma_20":13496.87,"sma_60":13161.63,"sma_120":12515.59},{"date":"2026-07-09","open":12384,"high":12446,"low":12329,"close":12441,"volume":546434,"rsi_14":31.78,"sma_20":13469.12,"sma_60":13172.63,"sma_120":12521.76},{"date":"2026-07-10","open":12471,"high":12558,"low":12418,"close":12431,"volume":425973,"rsi_14":27.95,"sma_20":13435.37,"sma_60":13183.78,"sma_120":12527.01},{"date":"2026-07-13","open":12431,"high":12506,"low":12418,"close":12446,"volume":410976,"rsi_14":30.35,"sma_20":13393.93,"sma_60":13193.47,"sma_120":12532.38},{"date":"2026-07-14","open":12358,"high":12363,"low":12241,"close":12358,"volume":461769,"rsi_14":28.76,"sma_20":13345.1,"sma_60":13199.95,"sma_120":12537.55},{"date":"2026-07-15","open":12352,"high":12416,"low":12352,"close":12392,"volume":401182,"rsi_14":27.83,"sma_20":13300.65,"sma_60":13205.29,"sma_120":12542.34},{"date":"2026-07-16","open":12394,"high":12427,"low":12334,"close":12344,"volume":412630,"rsi_14":30.71,"sma_20":13251.6,"sma_60":13208.92,"sma_120":12547.34},{"date":"2026-07-20","open":12192,"high":12241,"low":12115,"close":12139,"volume":517433,"rsi_14":20.09,"sma_20":13193.34,"sma_60":13208.47,"sma_120":12551.01},{"date":"2026-07-21","open":12110,"high":12149,"low":12065,"close":12129,"volume":356983,"rsi_14":13.77,"sma_20":13128.55,"sma_60":13207.59,"sma_120":12555.71},{"date":"2026-07-22","open":12226,"high":12251,"low":12192,"close":12202,"volume":380788,"rsi_14":13.02,"sma_20":13074.61,"sma_60":13207.71,"sma_120":12560.3},{"date":"2026-07-23","open":12174,"high":12182,"low":12072,"close":12095,"volume":386420,"rsi_14":11.54,"sma_20":13014.63,"sma_60":13205.11,"sma_120":12563.51},{"date":"2026-07-24","open":12042,"high":12052,"low":11930,"close":11988,"volume":407932,"rsi_14":20.28,"sma_20":12946.0,"sma_60":13200.08,"sma_120":12567.8},{"date":"2026-07-27","open":11999,"high":12101,"low":11989,"close":12071,"volume":292999,"rsi_14":23.79,"sma_20":12894.23,"sma_60":13196.46,"sma_120":12571.63},{"date":"2026-07-28","open":11978,"high":12008,"low":11876,"close":11891,"volume":425329,"rsi_14":20.85,"sma_20":12822.85,"sma_60":13189.42,"sma_120":12574.96},{"date":"2026-07-29","open":11926,"high":11974,"low":11740,"close":11828,"volume":493572,"rsi_14":22.31,"sma_20":12736.11,"sma_60":13179.72,"sma_120":12577.92},{"date":"2026-07-30","open":11698,"high":11726,"low":11590,"close":11609,"volume":375414,"rsi_14":15.27,"sma_20":12633.58,"sma_60":13167.49,"sma_120":12579.17},{"date":"2026-07-31","open":11703,"high":11859,"low":11693,"close":11761,"volume":580326,"rsi_14":24.01,"sma_20":12538.0,"sma_60":13156.35,"sma_120":12581.09},{"date":"2026-08-03","open":11869,"high":11884,"low":11829,"close":11854,"volume":377281,"rsi_14":27.81,"sma_20":12493.75,"sma_60":13147.23,"sma_120":12582.71},{"date":"2026-08-04","open":12001,"high":12020,"low":11898,"close":12016,"volume":412858,"rsi_14":36.42,"sma_20":12456.0,"sma_60":13139.29,"sma_120":12586.63},{"date":"2026-08-05","open":12202,"high":12202,"low":12115,"close":12158,"volume":402792,"rsi_14":40.34,"sma_20":12426.75,"sma_60":13131.15,"sma_120":12591.13},{"date":"2026-08-06","open":12075,"high":12095,"low":12002,"close":12090,"volume":350462,"rsi_14":39.89,"sma_20":12406.5,"sma_60":13120.83,"sma_120":12596.05},{"date":"2026-08-07","open":12075,"high":12090,"low":12017,"close":12036,"volume":271601,"rsi_14":43.64,"sma_20":12380.5,"sma_60":13107.15,"sma_120":12598.92},{"date":"2026-08-10","open":12007,"high":12100,"low":11982,"close":12100,"volume":256301,"rsi_14":49.0,"sma_20":12301.25,"sma_60":12571.25,"sma_120":12320.51},{"date":"2026-08-11","open":12085,"high":12085,"low":12041,"close":12070,"volume":302810,"rsi_14":45.62,"sma_20":12282.05,"sma_60":12569.5,"sma_120":12324.14},{"date":"2026-08-12","open":12007,"high":12080,"low":11992,"close":12041,"volume":303470,"rsi_14":48.07,"sma_20":12265.8,"sma_60":12565.8,"sma_120":12327.97},{"date":"2026-08-13","open":12041,"high":12104,"low":12021,"close":12104,"volume":293631,"rsi_14":54.09,"sma_20":12251.05,"sma_60":12565.63,"sma_120":12333.85},{"date":"2026-08-14","open":12124,"high":12182,"low":12115,"close":12158,"volume":335534,"rsi_14":53.14,"sma_20":12241.55,"sma_60":12565.0,"sma_120":12339.3},{"date":"2026-08-18","open":12050,"high":12055,"low":11967,"close":11997,"volume":458561,"rsi_14":53.83,"sma_20":12234.2,"sma_60":12561.53,"sma_120":12343.47},{"date":"2026-08-19","open":11948,"high":11963,"low":11797,"close":11825,"volume":391643,"rsi_14":49.83,"sma_20":12218.6,"sma_60":12553.2,"sma_120":12346.93},{"date":"2026-08-20","open":11806,"high":11889,"low":11761,"close":11849,"volume":334973,"rsi_14":59.46,"sma_20":12200.55,"sma_60":12542.77,"sma_120":12350.6},{"date":"2026-08-21","open":11708,"high":11716,"low":11609,"close":11673,"volume":592316,"rsi_14":46.59,"sma_20":12178.95,"sma_60":12529.4,"sma_120":12353.05},{"date":"2026-08-24","open":11703,"high":11712,"low":11613,"close":11643,"volume":502299,"rsi_14":41.43,"sma_20":12161.3,"sma_60":12516.1,"sma_120":12355.76},{"date":"2026-08-25","open":11632,"high":11707,"low":11603,"close":11707,"volume":347436,"rsi_14":36.36,"sma_20":12142.7,"sma_60":12504.87,"sma_120":12358.93},{"date":"2026-08-26","open":11677,"high":11720,"low":11642,"close":11692,"volume":298109,"rsi_14":26.83,"sma_20":12132.5,"sma_60":12490.58,"sma_120":12358.69},{"date":"2026-08-27","open":11780,"high":11780,"low":11672,"close":11707,"volume":369701,"rsi_14":29.9,"sma_20":12126.25,"sma_60":12476.32,"sma_120":12358.5},{"date":"2026-08-28","open":11736,"high":11741,"low":11657,"close":11667,"volume":236445,"rsi_14":27.49,"sma_20":12124.25,"sma_60":12458.73,"sma_120":12356.5},{"date":"2026-08-31","open":11667,"high":11672,"low":11593,"close":11593,"volume":312410,"rsi_14":23.36,"sma_20":12018.65,"sma_60":12337.73,"sma_120":12300.08},{"date":"2026-09-01","open":11593,"high":11617,"low":11553,"close":11588,"volume":243692,"rsi_14":23.98,"sma_20":12005.25,"sma_60":12318.0,"sma_120":12298.87},{"date":"2026-09-02","open":11548,"high":11553,"low":11459,"close":11484,"volume":345313,"rsi_14":22.18,"sma_20":11978.4,"sma_60":12301.5,"sma_120":12295.79},{"date":"2026-09-03","open":11484,"high":11513,"low":11444,"close":11474,"volume":324256,"rsi_14":16.74,"sma_20":11943.85,"sma_60":12286.62,"sma_120":12292.85},{"date":"2026-09-04","open":11554,"high":11599,"low":11524,"close":11534,"volume":450248,"rsi_14":17.17,"sma_20":11915.8,"sma_60":12273.22,"sma_120":12290.71},{"date":"2026-09-07","open":11459,"high":11474,"low":11325,"close":11385,"volume":547424,"rsi_14":17.42,"sma_20":11882.95,"sma_60":12258.62,"sma_120":12286.93},{"date":"2026-09-08","open":11380,"high":11419,"low":11342,"close":11380,"volume":416750,"rsi_14":21.21,"sma_20":11846.65,"sma_60":12242.23,"sma_120":12282.98},{"date":"2026-09-09","open":11305,"high":11345,"low":11286,"close":11301,"volume":376995,"rsi_14":16.81,"sma_20":11807.85,"sma_60":12221.9,"sma_120":12278.54},{"date":"2026-09-10","open":11291,"high":11305,"low":11236,"close":11286,"volume":268847,"rsi_14":20.9,"sma_20":11769.75,"sma_60":12200.43,"sma_120":12273.42},{"date":"2026-09-11","open":11286,"high":11305,"low":11241,"close":11301,"volume":309313,"rsi_14":23.66,"sma_20":11729.2,"sma_60":12180.02,"sma_120":12269.1},{"date":"2026-09-14","open":11138,"high":11187,"low":11118,"close":11168,"volume":229214,"rsi_14":12.41,"sma_20":11679.15,"sma_60":12156.72,"sma_120":12263.88},{"date":"2026-09-15","open":11187,"high":11267,"low":11170,"close":11262,"volume":261482,"rsi_14":22.98,"sma_20":11642.05,"sma_60":12135.4,"sma_120":12260.56},{"date":"2026-09-16","open":11296,"high":11366,"low":11286,"close":11331,"volume":260710,"rsi_14":27.91,"sma_20":11617.15,"sma_60":12113.37,"sma_120":12257.78},{"date":"2026-09-17","open":11385,"high":11470,"low":11366,"close":11455,"volume":337781,"rsi_14":38.62,"sma_20":11597.25,"sma_60":12095.62,"sma_120":12255.23},{"date":"2026-09-18","open":11494,"high":11574,"low":11480,"close":11559,"volume":435356,"rsi_14":48.21,"sma_20":11591.5,"sma_60":12079.45,"sma_120":12253.68},{"date":"2026-09-21","open":11588,"high":11618,"low":11574,"close":11588,"volume":505341,"rsi_14":56.38,"sma_20":11510.2,"sma_60":11957.23,"sma_120":12195.88},{"date":"2026-09-22","open":11633,"high":11658,"low":11440,"close":11489,"volume":555638,"rsi_14":56.64,"sma_20":11504.9,"sma_60":11944.85,"sma_120":12195.71},{"date":"2026-09-23","open":11425,"high":11499,"low":11390,"close":11499,"volume":376555,"rsi_14":57.78,"sma_20":11500.85,"sma_60":11929.47,"sma_120":12194.6},{"date":"2026-09-28","open":11435,"high":11470,"low":11400,"close":11470,"volume":416565,"rsi_14":52.82,"sma_20":11494.55,"sma_60":11911.4,"sma_120":12192.5},{"date":"2026-09-29","open":11400,"high":11410,"low":11316,"close":11366,"volume":409659,"rsi_14":55.62,"sma_20":11485.0,"sma_60":11890.18,"sma_120":12189.57},{"date":"2026-09-30","open":11331,"high":11420,"low":11321,"close":11341,"volume":305278,"rsi_14":54.28,"sma_20":11477.9,"sma_60":11868.32,"sma_120":12186.18},{"date":"2026-10-01","open":11371,"high":11430,"low":11361,"close":11405,"volume":323512,"rsi_14":63.19,"sma_20":11474.3,"sma_60":11849.95,"sma_120":12183.2},{"date":"2026-10-02","open":11395,"high":11440,"low":11316,"close":11326,"volume":504044,"rsi_14":58.52,"sma_20":11471.9,"sma_60":11829.7,"sma_120":12179.56},{"date":"2026-10-06","open":11410,"high":11430,"low":11380,"close":11405,"volume":416050,"rsi_14":61.38,"sma_20":11474.0,"sma_60":11811.17,"sma_120":12175.51},{"date":"2026-10-07","open":11420,"high":11430,"low":11395,"close":11415,"volume":333481,"rsi_14":63.44,"sma_20":11473.65,"sma_60":11796.87,"sma_120":12171.11},{"date":"2026-10-08","open":11400,"high":11400,"low":11346,"close":11346,"volume":317257,"rsi_14":54.7,"sma_20":11477.2,"sma_60":11780.45,"sma_120":12165.6},{"date":"2026-10-12","open":11415,"high":11435,"low":11376,"close":11390,"volume":351633,"rsi_14":53.41,"sma_20":11483.25,"sma_60":11764.95,"sma_120":12160.64},{"date":"2026-10-13","open":11356,"high":11435,"low":11331,"close":11430,"volume":415691,"rsi_14":48.43,"sma_20":11495.25,"sma_60":11749.87,"sma_120":12155.15},{"date":"2026-10-14","open":11395,"high":11420,"low":11375,"close":11400,"volume":300062,"rsi_14":33.53,"sma_20":11500.75,"sma_60":11733.82,"sma_120":12147.6},{"date":"2026-10-15","open":11245,"high":11345,"low":11230,"close":11280,"volume":413755,"rsi_14":27.03,"sma_20":11499.5,"sma_60":11715.18,"sma_120":12138.19},{"date":"2026-10-16","open":11305,"high":11375,"low":11260,"close":11260,"volume":369319,"rsi_14":29.59,"sma_20":11498.5,"sma_60":11697.05,"sma_120":12128.17},{"date":"2026-10-19","open":11185,"high":11220,"low":11170,"close":11195,"volume":436495,"rsi_14":26.67,"sma_20":11489.5,"sma_60":11681.23,"sma_120":12117.32},{"date":"2026-10-20","open":11175,"high":11190,"low":11120,"close":11145,"volume":408391,"rsi_14":26.09,"sma_20":11474.5,"sma_60":11664.75,"sma_120":12105.92},{"date":"2026-10-21","open":11155,"high":11230,"low":11150,"close":11175,"volume":302361,"rsi_14":31.95,"sma_20":11454.75,"sma_60":11647.55,"sma_120":12094.64},{"date":"2026-10-22","open":11175,"high":11195,"low":11105,"close":11115,"volume":411896,"rsi_14":30.68,"sma_20":11426.75,"sma_60":11631.13,"sma_120":12082.43},{"date":"2026-10-23","open":11070,"high":11075,"low":11005,"close":11075,"volume":357891,"rsi_14":23.98,"sma_20":11395.25,"sma_60":11615.83,"sma_120":12069.58}],"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 미국S&P500타겟데일리커버드콜","phase":"above-fold","symbol_resolved":true}