{"status":"ok","report":{"price_analysis":{"current":10530.0,"change_1d":-1.5,"change_7d":-2.8,"change_30d":-4.6,"high_30d":11620.0,"low_30d":9970.0,"position_in_range":34.0,"support":10135.0,"resistance":11455.0},"summary":"TIGER 미국AI빅테크10타겟데일리커버드콜(493810)은(는) KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)를 추종하는 ETF입니다, 순자산 2,596억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-159.59)가 시그널선(-74.93)을 하회합니다(데드크로스). 현재가가 SMA20(11196)과 SMA60(11252) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10568~11824 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.34693877551021,"macd":-159.59011984838617,"macd_signal":-74.93270548481705,"sma_20":11196.25,"sma_60":11251.633333333333,"bb_upper":11824.365236242522,"bb_lower":10568.134763757478,"atr_14":213.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -585.00, 기관 순매수 13.03만. 30일 누적: 외국인 -5289.00, 기관 3.58만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-585.0,"institutional_flow":130263.0,"data":[{"date":"2026-10-23","foreign_net":-145.0,"institution_net":56071.0,"retail_net":-55926.0},{"date":"2026-10-22","foreign_net":-144.0,"institution_net":32173.0,"retail_net":-32029.0},{"date":"2026-10-21","foreign_net":3.0,"institution_net":10967.0,"retail_net":-10970.0},{"date":"2026-10-20","foreign_net":-379.0,"institution_net":10443.0,"retail_net":-10064.0},{"date":"2026-10-19","foreign_net":80.0,"institution_net":20609.0,"retail_net":-20689.0},{"date":"2026-10-16","foreign_net":-282.0,"institution_net":-27001.0,"retail_net":27283.0},{"date":"2026-10-15","foreign_net":-1812.0,"institution_net":135996.0,"retail_net":-134184.0},{"date":"2026-10-14","foreign_net":126.0,"institution_net":4202.0,"retail_net":-4328.0},{"date":"2026-10-13","foreign_net":460.0,"institution_net":-19851.0,"retail_net":19391.0},{"date":"2026-10-12","foreign_net":50.0,"institution_net":-86838.0,"retail_net":86788.0},{"date":"2026-10-08","foreign_net":-536.0,"institution_net":-16820.0,"retail_net":17356.0},{"date":"2026-10-07","foreign_net":-89.0,"institution_net":-46260.0,"retail_net":46349.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-8691.0,"retail_net":8691.0},{"date":"2026-10-02","foreign_net":-443.0,"institution_net":-86335.0,"retail_net":86778.0},{"date":"2026-10-01","foreign_net":-5110.0,"institution_net":-5914.0,"retail_net":11024.0},{"date":"2026-09-30","foreign_net":181.0,"institution_net":-28513.0,"retail_net":28332.0},{"date":"2026-09-29","foreign_net":2.0,"institution_net":-10920.0,"retail_net":10918.0},{"date":"2026-09-28","foreign_net":82.0,"institution_net":31923.0,"retail_net":-32005.0},{"date":"2026-09-23","foreign_net":-148.0,"institution_net":20287.0,"retail_net":-20139.0},{"date":"2026-09-22","foreign_net":-228.0,"institution_net":10887.0,"retail_net":-10659.0},{"date":"2026-09-21","foreign_net":238.0,"institution_net":18227.0,"retail_net":-18465.0},{"date":"2026-09-18","foreign_net":-1000.0,"institution_net":47722.0,"retail_net":-46722.0},{"date":"2026-09-17","foreign_net":427.0,"institution_net":58262.0,"retail_net":-58689.0},{"date":"2026-09-16","foreign_net":3075.0,"institution_net":14372.0,"retail_net":-17447.0},{"date":"2026-09-15","foreign_net":265.0,"institution_net":32107.0,"retail_net":-32372.0},{"date":"2026-09-14","foreign_net":-629.0,"institution_net":-19012.0,"retail_net":19641.0},{"date":"2026-09-11","foreign_net":1096.0,"institution_net":-21084.0,"retail_net":19988.0},{"date":"2026-09-10","foreign_net":-260.0,"institution_net":-43847.0,"retail_net":44107.0},{"date":"2026-09-09","foreign_net":-1827.0,"institution_net":-21617.0,"retail_net":23444.0},{"date":"2026-09-08","foreign_net":1658.0,"institution_net":-25769.0,"retail_net":24111.0}],"periods":{"d1":{"foreign_net":-145.0,"institution_net":56071.0,"retail_net":-55926.0},"d3":{"foreign_net":-286.0,"institution_net":99211.0,"retail_net":-98925.0},"d7":{"foreign_net":-2679.0,"institution_net":239258.0,"retail_net":-236579.0},"d14":{"foreign_net":-3111.0,"institution_net":-21335.0,"retail_net":24446.0},"d30":{"foreign_net":-5289.0,"institution_net":35776.0,"retail_net":-30487.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.3,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.6,"unit":"%","percentile":41,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":15.4557,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":15.46,"summary":"배당수익률 15.46%","metrics":[{"name":"배당수익률","value":15.46,"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":"2026-10-23T23:33:02.388426+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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":259600000000.0,"aum_display":"2,596억","dividend_yield":null,"tracking_error":0.46,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"TAIWAN SEMICONDUCTOR-SP ADR","weight":null},{"ticker":"","name":"TESLA INC","weight":null},{"ticker":"","name":"META PLATFORMS INC-CLASS A","weight":null},{"ticker":"","name":"ASML HOLDING NV-NY REG SHS","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":10530.0,"change_pct":-1.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-15","close":6973.6362},{"date":"2024-10-16","close":6894.7026},{"date":"2024-10-17","close":6946.1807},{"date":"2024-10-18","close":7007.9556},{"date":"2024-10-21","close":7042.2749},{"date":"2024-10-22","close":7124.6392},{"date":"2024-10-23","close":7165.8237},{"date":"2024-10-24","close":7069.7305},{"date":"2024-10-25","close":7107.4795},{"date":"2024-10-28","close":7182.9824},{"date":"2024-10-29","close":7145.2314},{"date":"2024-10-30","close":8684.6336},{"date":"2024-10-31","close":7093.7524},{"date":"2024-11-01","close":6953.0439},{"date":"2024-11-04","close":6987.3657},{"date":"2024-11-05","close":8319.6704},{"date":"2024-11-06","close":7193.2788},{"date":"2024-11-07","close":7282.5059},{"date":"2024-11-08","close":7361.4409},{"date":"2024-11-11","close":7378.603},{"date":"2024-11-12","close":7320.2583},{"date":"2024-11-13","close":7382.0332},{"date":"2024-11-14","close":7350.7529},{"date":"2024-11-15","close":7270.8154},{"date":"2024-11-18","close":7173.502},{"date":"2024-11-19","close":7142.2192},{"date":"2024-11-20","close":7246.4868},{"date":"2024-11-21","close":7204.7812},{"date":"2024-11-22","close":7183.9282},{"date":"2024-11-25","close":7180.4517},{"date":"2024-11-26","close":7138.7466},{"date":"2024-11-27","close":7180.4517},{"date":"2024-11-28","close":7152.6479},{"date":"2024-11-29","close":7197.8291},{"date":"2024-12-02","close":7260.3877},{"date":"2024-12-03","close":7375.0801},{"date":"2024-12-04","close":7500.2002},{"date":"2024-12-05","close":7618.3691},{"date":"2024-12-06","close":7656.5991},{"date":"2024-12-09","close":7792.146},{"date":"2024-12-10","close":7708.7329},{"date":"2024-12-11","close":7736.5381},{"date":"2024-12-12","close":7866.0537},{"date":"2024-12-13","close":7866.0537},{"date":"2024-12-16","close":7894.21},{"date":"2024-12-17","close":8038.5078},{"date":"2024-12-18","close":8006.8364},{"date":"2024-12-19","close":7820.3022},{"date":"2024-12-20","close":7816.7827},{"date":"2024-12-23","close":8034.9897},{"date":"2024-12-24","close":8122.9761},{"date":"2024-12-26","close":8270.7949},{"date":"2024-12-27","close":8221.5225},{"date":"2024-12-30","close":8161.6904},{"date":"2025-01-02","close":8020.9111},{"date":"2025-01-03","close":8017.3921},{"date":"2025-01-06","close":8140.5747},{"date":"2025-01-07","close":8193.3682},{"date":"2025-01-08","close":8031.4683},{"date":"2025-01-09","close":8017.3921},{"date":"2025-01-10","close":8056.1079},{"date":"2025-01-13","close":7932.9263},{"date":"2025-01-14","close":8845.4541},{"date":"2025-01-15","close":8729.7998},{"date":"2025-01-16","close":8925.2178},{"date":"2025-01-17","close":8813.5498},{"date":"2025-01-20","close":8885.335},{"date":"2025-01-21","close":8841.4668},{"date":"2025-01-22","close":8901.2871},{"date":"2025-01-23","close":8961.1074},{"date":"2025-01-24","close":8957.1211},{"date":"2025-01-31","close":8865.3965},{"date":"2025-02-03","close":8610.1592},{"date":"2025-02-04","close":8673.9697},{"date":"2025-02-05","close":8681.9453},{"date":"2025-02-06","close":8729.7998},{"date":"2025-02-07","close":8729.7998},{"date":"2025-02-10","close":8685.9326},{"date":"2025-02-11","close":8721.8262},{"date":"2025-02-12","close":8757.7168},{"date":"2025-02-13","close":8744.7939},{"date":"2025-02-14","close":8797.3018},{"date":"2025-02-17","close":8813.46},{"date":"2025-02-18","close":8825.5752},{"date":"2025-02-19","close":8781.1455},{"date":"2025-02-20","close":8740.7539},{"date":"2025-02-21","close":8724.5977},{"date":"2025-02-24","close":8518.5996},{"date":"2025-02-25","close":8365.1113},{"date":"2025-02-26","close":8292.4072},{"date":"2025-02-27","close":8365.1113},{"date":"2025-02-28","close":8171.2329},{"date":"2025-03-04","close":8058.1333},{"date":"2025-03-05","close":8074.2925},{"date":"2025-03-06","close":8094.4878},{"date":"2025-03-07","close":7924.8423},{"date":"2025-03-10","close":7916.7622},{"date":"2025-03-11","close":7642.0996},{"date":"2025-03-12","close":7621.9053},{"date":"2025-03-13","close":7677.5327},{"date":"2025-03-14","close":7652.9912},{"date":"2025-03-17","close":7702.0757},{"date":"2025-03-18","close":7685.7134},{"date":"2025-03-19","close":7628.4482},{"date":"2025-03-20","close":7787.9727},{"date":"2025-03-21","close":7771.6108},{"date":"2025-03-24","close":7918.8623},{"date":"2025-03-25","close":8041.5728},{"date":"2025-03-26","close":8078.3857},{"date":"2025-03-27","close":7845.2354},{"date":"2025-03-28","close":7796.1543},{"date":"2025-03-31","close":7473.0166},{"date":"2025-04-01","close":7538.4624},{"date":"2025-04-02","close":7620.2671},{"date":"2025-04-03","close":7399.3921},{"date":"2025-04-04","close":7010.811},{"date":"2025-04-07","close":6401.353},{"date":"2025-04-08","close":6892.1909},{"date":"2025-04-09","close":6622.231},{"date":"2025-04-10","close":7440.2944},{"date":"2025-04-11","close":7248.0503},{"date":"2025-04-14","close":7326.7876},{"date":"2025-04-15","close":7181.7437},{"date":"2025-04-16","close":6970.3945},{"date":"2025-04-17","close":6924.8091},{"date":"2025-04-18","close":6850.2148},{"date":"2025-04-21","close":6713.4585},{"date":"2025-04-22","close":6626.4326},{"date":"2025-04-23","close":6945.5293},{"date":"2025-04-24","close":7028.4116},{"date":"2025-04-25","close":7376.5176},{"date":"2025-04-28","close":7409.6689},{"date":"2025-04-29","close":7417.958},{"date":"2025-04-30","close":7314.3545},{"date":"2025-05-02","close":7484.2627},{"date":"2025-05-07","close":7430.3901},{"date":"2025-05-08","close":7467.6865},{"date":"2025-05-09","close":7513.2715},{"date":"2025-05-12","close":7691.4683},{"date":"2025-05-13","close":7952.5488},{"date":"2025-05-14","close":8186.6934},{"date":"2025-05-15","close":8106.9658},{"date":"2025-05-16","close":8023.042},{"date":"2025-05-19","close":7943.3145},{"date":"2025-05-20","close":8014.6514},{"date":"2025-05-21","close":7947.5137},{"date":"2025-05-22","close":7880.374},{"date":"2025-05-23","close":7859.394},{"date":"2025-05-26","close":7817.4326},{"date":"2025-05-27","close":7842.6079},{"date":"2025-05-28","close":7997.8677},{"date":"2025-05-29","close":8165.7129},{"date":"2025-05-30","close":8035.6318},{"date":"2025-06-02","close":7926.5327},{"date":"2025-06-04","close":8073.397},{"date":"2025-06-05","close":8044.0229},{"date":"2025-06-09","close":8056.6113},{"date":"2025-06-10","close":8186.6934},{"date":"2025-06-11","close":8308.3828},{"date":"2025-06-12","close":8130.8125},{"date":"2025-06-13","close":8084.084},{"date":"2025-06-16","close":8135.0596},{"date":"2025-06-17","close":8181.7896},{"date":"2025-06-18","close":8215.7715},{"date":"2025-06-19","close":8237.0137},{"date":"2025-06-20","close":8203.0273},{"date":"2025-06-23","close":8198.7803},{"date":"2025-06-24","close":8292.2383},{"date":"2025-06-25","close":8326.2256},{"date":"2025-06-26","close":8389.9453},{"date":"2025-06-27","close":8453.667},{"date":"2025-06-30","close":8525.8828},{"date":"2025-07-01","close":8491.8984},{"date":"2025-07-02","close":8474.9053},{"date":"2025-07-03","close":8564.1152},{"date":"2025-07-04","close":8615.0928},{"date":"2025-07-07","close":8627.8369},{"date":"2025-07-08","close":8627.8369},{"date":"2025-07-09","close":8632.0859},{"date":"2025-07-10","close":8708.5498},{"date":"2025-07-11","close":8835.9922},{"date":"2025-07-14","close":8680.8193},{"date":"2025-07-15","close":8774.2529},{"date":"2025-07-16","close":8816.7227},{"date":"2025-07-17","close":8905.9102},{"date":"2025-07-18","close":8973.8613},{"date":"2025-07-21","close":8965.3672},{"date":"2025-07-22","close":8952.625},{"date":"2025-07-23","close":8888.9199},{"date":"2025-07-24","close":8880.4277},{"date":"2025-07-25","close":8969.6133},{"date":"2025-07-28","close":9058.7998},{"date":"2025-07-29","close":9139.4922},{"date":"2025-07-30","close":9075.7881},{"date":"2025-07-31","close":9364.5811},{"date":"2025-08-01","close":9203.1982},{"date":"2025-08-04","close":8982.3555},{"date":"2025-08-05","close":9143.7383},{"date":"2025-08-06","close":9084.2812},{"date":"2025-08-07","close":9203.1982},{"date":"2025-08-08","close":9283.8896},{"date":"2025-08-11","close":9390.0645},{"date":"2025-08-12","close":9441.0273},{"date":"2025-08-13","close":9426.4062},{"date":"2025-08-14","close":9374.8018},{"date":"2025-08-18","close":9400.6045},{"date":"2025-08-19","close":9409.2041},{"date":"2025-08-20","close":9254.3926},{"date":"2025-08-21","close":9228.5898},{"date":"2025-08-22","close":9116.7803},{"date":"2025-08-25","close":9284.4941},{"date":"2025-08-26","close":9353.2988},{"date":"2025-08-27","close":9422.1045},{"date":"2025-08-28","close":9353.2988},{"date":"2025-08-29","close":9426.4062},{"date":"2025-09-01","close":9168.9609},{"date":"2025-09-02","close":9293.0957},{"date":"2025-09-03","close":9293.0957},{"date":"2025-09-04","close":9413.5068},{"date":"2025-09-05","close":9538.2158},{"date":"2025-09-08","close":9521.0146},{"date":"2025-09-09","close":9546.8145},{"date":"2025-09-10","close":9645.7256},{"date":"2025-09-11","close":9865.0439},{"date":"2025-09-12","close":9686.5488},{"date":"2025-09-15","close":9782.3271},{"date":"2025-09-16","close":9847.6299},{"date":"2025-09-17","close":9825.8623},{"date":"2025-09-18","close":9869.3975},{"date":"2025-09-19","close":9912.9326},{"date":"2025-09-22","close":10008.7109},{"date":"2025-09-23","close":10134.9609},{"date":"2025-09-24","close":10043.5371},{"date":"2025-09-25","close":10026.126},{"date":"2025-09-26","close":10078.3662},{"date":"2025-09-29","close":10074.0117},{"date":"2025-09-30","close":10069.6602},{"date":"2025-10-01","close":10082.7188},{"date":"2025-10-02","close":10222.0322},{"date":"2025-10-10","close":10531.1309},{"date":"2025-10-13","close":10439.708},{"date":"2025-10-14","close":10289.8115},{"date":"2025-10-15","close":10258.9521},{"date":"2025-10-16","close":10280.9951},{"date":"2025-10-17","close":10135.5107},{"date":"2025-10-20","close":10276.5869},{"date":"2025-10-21","close":10408.8457},{"date":"2025-10-22","close":10413.2549},{"date":"2025-10-23","close":10439.7061},{"date":"2025-10-24","close":10549.9229},{"date":"2025-10-27","close":10752.7236},{"date":"2025-10-28","close":10880.5723},{"date":"2025-10-29","close":11131.8652},{"date":"2025-10-30","close":11087.7803},{"date":"2025-10-31","close":11092.1875},{"date":"2025-11-03","close":10968.7451},{"date":"2025-11-04","close":10937.8828},{"date":"2025-11-05","close":10915.8418},{"date":"2025-11-06","close":10990.7891},{"date":"2025-11-07","close":10884.9814},{"date":"2025-11-10","close":10924.6592},{"date":"2025-11-11","close":11092.1875},{"date":"2025-11-12","close":11184.7705},{"date":"2025-11-13","close":11089.2354},{"date":"2025-11-14","close":10709.7715},{"date":"2025-11-17","close":10870.4854},{"date":"2025-11-18","close":10660.666},{"date":"2025-11-19","close":10562.4521},{"date":"2025-11-20","close":10941.915},{"date":"2025-11-21","close":10598.165},{"date":"2025-11-24","close":10709.7715},{"date":"2025-11-25","close":10924.0576},{"date":"2025-11-26","close":11008.877},{"date":"2025-11-27","close":11031.1982},{"date":"2025-11-28","close":11133.876},{"date":"2025-12-01","close":10999.9502},{"date":"2025-12-02","close":11071.3779},{"date":"2025-12-03","close":11156.1992},{"date":"2025-12-04","close":11147.2705},{"date":"2025-12-05","close":11174.0586},{"date":"2025-12-08","close":11196.377},{"date":"2025-12-09","close":11223.1641},{"date":"2025-12-10","close":11249.9482},{"date":"2025-12-11","close":11160.6641},{"date":"2025-12-12","close":11180.5566},{"date":"2025-12-15","close":10954.5039},{"date":"2025-12-16","close":10791.7451},{"date":"2025-12-17","close":10968.0664},{"date":"2025-12-18","close":10742.0137},{"date":"2025-12-19","close":10909.2939},{"date":"2025-12-22","close":11099.1768},{"date":"2025-12-23","close":11090.1357},{"date":"2025-12-24","close":10999.7139},{"date":"2025-12-26","close":10940.9404},{"date":"2025-12-29","close":10855.041},{"date":"2025-12-30","close":10877.6455},{"date":"2026-01-02","close":10922.8564},{"date":"2026-01-05","close":10918.335},{"date":"2026-01-06","close":10945.4609},{"date":"2026-01-07","close":10877.6455},{"date":"2026-01-08","close":10895.7305},{"date":"2026-01-09","close":10954.5039},{"date":"2026-01-12","close":11035.8828},{"date":"2026-01-13","close":11198.6387},{"date":"2026-01-14","close":11193.1484},{"date":"2026-01-15","close":11074.1201},{"date":"2026-01-16","close":11133.6328},{"date":"2026-01-19","close":10977.9834},{"date":"2026-01-20","close":10945.9355},{"date":"2026-01-21","close":10771.9736},{"date":"2026-01-22","close":10660.5361},{"date":"2026-01-23","close":10787.124},{"date":"2026-01-26","close":10615.3262},{"date":"2026-01-27","close":10814.249},{"date":"2026-01-28","close":10814.249},{"date":"2026-01-29","close":10759.998},{"date":"2026-01-30","close":10804.0205},{"date":"2026-02-02","close":10808.5967},{"date":"2026-02-03","close":10991.7168},{"date":"2026-02-04","close":10799.4414},{"date":"2026-02-05","close":10753.6611},{"date":"2026-02-06","close":10552.2305},{"date":"2026-02-09","close":10762.8164},{"date":"2026-02-10","close":10872.6895},{"date":"2026-02-11","close":10799.4414},{"date":"2026-02-12","close":10704.8633},{"date":"2026-02-13","close":10408.1504},{"date":"2026-02-19","close":10491.6025},{"date":"2026-02-20","close":10482.3281},{"date":"2026-02-23","close":10459.1484},{"date":"2026-02-24","close":10514.7812},{"date":"2026-02-25","close":10519.417},{"date":"2026-02-26","close":10588.96},{"date":"2026-02-27","close":10473.0557},{"date":"2026-03-03","close":10394.2422},{"date":"2026-03-04","close":10375.6973},{"date":"2026-03-05","close":10621.4131},{"date":"2026-03-06","close":10746.5898},{"date":"2026-03-09","close":10440.6025},{"date":"2026-03-10","close":10616.7764},{"date":"2026-03-11","close":10677.0469},{"date":"2026-03-12","close":10698.6416},{"date":"2026-03-13","close":10693.9463},{"date":"2026-03-16","close":10609.4463},{"date":"2026-03-17","close":10600.0576},{"date":"2026-03-18","close":10675.168},{"date":"2026-03-19","close":10571.8906},{"date":"2026-03-20","close":10520.252},{"date":"2026-03-23","close":10176.085},{"date":"2026-03-24","close":10282.7119},{"date":"2026-03-25","close":10305.8926},{"date":"2026-03-26","close":10324.4375},{"date":"2026-03-27","close":10166.8125},{"date":"2026-03-30","close":9911.8311},{"date":"2026-03-31","close":9976.7354},{"date":"2026-04-01","close":10278.0771},{"date":"2026-04-02","close":10194.6279},{"date":"2026-04-03","close":10525.7354},{"date":"2026-04-06","close":10301.2559},{"date":"2026-04-07","close":10278.0771},{"date":"2026-04-08","close":10495.9697},{"date":"2026-04-09","close":10458.8828},{"date":"2026-04-10","close":10616.5068},{"date":"2026-04-13","close":10704.5918},{"date":"2026-04-14","close":10838.8447},{"date":"2026-04-15","close":11021.917},{"date":"2026-04-16","close":11289.4854},{"date":"2026-04-17","close":11247.2383},{"date":"2026-04-20","close":11294.1797},{"date":"2026-04-21","close":11312.957},{"date":"2026-04-22","close":11336.4277},{"date":"2026-04-23","close":11439.6992},{"date":"2026-04-24","close":11430.3105},{"date":"2026-04-27","close":11557.0537},{"date":"2026-04-28","close":11599.2998},{"date":"2026-04-29","close":11608.6904},{"date":"2026-04-30","close":11608.6904},{"date":"2026-05-04","close":11603.9961},{"date":"2026-05-06","close":11514.8057},{"date":"2026-05-07","close":11749.5146},{"date":"2026-05-08","close":12007.6943},{"date":"2026-05-11","close":12035.8594},{"date":"2026-05-12","close":12096.8838},{"date":"2026-05-13","close":12190.7656},{"date":"2026-05-14","close":12401.8213},{"date":"2026-05-15","close":12430.3418},{"date":"2026-05-18","close":12225.9424},{"date":"2026-05-19","close":12335.2715},{"date":"2026-05-20","close":12259.2168},{"date":"2026-05-21","close":12368.5469},{"date":"2026-05-22","close":12515.9033},{"date":"2026-05-26","close":12416.0801},{"date":"2026-05-27","close":12311.5049},{"date":"2026-05-28","close":12330.5186},{"date":"2026-05-29","close":12558.6855},{"date":"2026-06-01","close":12610.9736},{"date":"2026-06-02","close":12687.0303},{"date":"2026-06-04","close":12530.165},{"date":"2026-06-05","close":12591.96},{"date":"2026-06-08","close":12178.4082},{"date":"2026-06-09","close":12040.5557},{"date":"2026-06-10","close":11907.459},{"date":"2026-06-11","close":11788.623},{"date":"2026-06-12","close":11815.585},{"date":"2026-06-15","close":11921.5117},{"date":"2026-06-16","close":12003.3633},{"date":"2026-06-17","close":11960.0303},{"date":"2026-06-18","close":11935.9561},{"date":"2026-06-19","close":12012.9932},{"date":"2026-06-22","close":12133.3643},{"date":"2026-06-23","close":11767.4365},{"date":"2026-06-24","close":11762.623},{"date":"2026-06-25","close":11714.4736},{"date":"2026-06-26","close":11237.8057},{"date":"2026-06-29","close":11560.3994},{"date":"2026-06-30","close":11772.252},{"date":"2026-07-01","close":11988.9189},{"date":"2026-07-02","close":12056.3271},{"date":"2026-07-03","close":11931.1416},{"date":"2026-07-06","close":11887.8066},{"date":"2026-07-07","close":11969.6602},{"date":"2026-07-08","close":11757.8076},{"date":"2026-07-09","close":11931.1416},{"date":"2026-07-10","close":11892.6221},{"date":"2026-07-13","close":11945.5859},{"date":"2026-07-14","close":11833.4434},{"date":"2026-07-15","close":11916.3311},{"date":"2026-07-16","close":12062.6035},{"date":"2026-07-20","close":11628.6621},{"date":"2026-07-21","close":11701.7979},{"date":"2026-07-22","close":11706.6738},{"date":"2026-07-23","close":11579.9043},{"date":"2026-07-24","close":11258.1045},{"date":"2026-07-27","close":11414.1289},{"date":"2026-07-28","close":11097.2051},{"date":"2026-07-29","close":11038.6963},{"date":"2026-07-30","close":10931.4297},{"date":"2026-07-31","close":11170.3418},{"date":"2026-08-03","close":11394.626},{"date":"2026-08-04","close":11662.793},{"date":"2026-08-05","close":11809.0645},{"date":"2026-08-06","close":11716.4258},{"date":"2026-08-07","close":11701.7979},{"date":"2026-08-10","close":11818.8154},{"date":"2026-08-11","close":11740.8047},{"date":"2026-08-12","close":11643.2891},{"date":"2026-08-13","close":11613.6621},{"date":"2026-08-14","close":11653.165},{"date":"2026-08-18","close":11391.4619},{"date":"2026-08-19","close":11233.4531},{"date":"2026-08-20","close":11272.9561},{"date":"2026-08-21","close":11119.8848},{"date":"2026-08-24","close":11021.1289},{"date":"2026-08-25","close":11085.3203},{"date":"2026-08-26","close":11110.0088},{"date":"2026-08-27","close":11134.6973},{"date":"2026-08-28","close":11228.5156},{"date":"2026-08-31","close":11218.6396},{"date":"2026-09-01","close":11179.1377},{"date":"2026-09-02","close":11085.3203},{"date":"2026-09-03","close":11119.8848},{"date":"2026-09-04","close":11193.9512},{"date":"2026-09-07","close":11070.5068},{"date":"2026-09-08","close":11031.0039},{"date":"2026-09-09","close":10976.6885},{"date":"2026-09-10","close":10907.5596},{"date":"2026-09-11","close":10952.0},{"date":"2026-09-14","close":10783.7998},{"date":"2026-09-15","close":10926.9912},{"date":"2026-09-16","close":10981.3047},{"date":"2026-09-17","close":11134.3721},{"date":"2026-09-18","close":11326.9395},{"date":"2026-09-21","close":11356.5654},{"date":"2026-09-22","close":11341.7529},{"date":"2026-09-23","close":11317.0645},{"date":"2026-09-28","close":11233.125},{"date":"2026-09-29","close":11183.748},{"date":"2026-09-30","close":11139.3096},{"date":"2026-10-01","close":11346.6904},{"date":"2026-10-02","close":11168.9355},{"date":"2026-10-06","close":11401.0039},{"date":"2026-10-07","close":11401.0039},{"date":"2026-10-08","close":11356.5654},{"date":"2026-10-12","close":11247.9375},{"date":"2026-10-13","close":11243.0},{"date":"2026-10-14","close":11265.0},{"date":"2026-10-15","close":10950.0},{"date":"2026-10-16","close":10940.0},{"date":"2026-10-19","close":10830.0},{"date":"2026-10-20","close":10805.0},{"date":"2026-10-21","close":10825.0},{"date":"2026-10-22","close":10690.0},{"date":"2026-10-23","close":10510.0}],"chart_data":[{"date":"2024-10-23","open":7147,"high":7195,"low":7147,"close":7166,"volume":724074},{"date":"2024-10-24","open":7091,"high":7091,"low":7055,"close":7070,"volume":661210},{"date":"2024-10-25","open":7070,"high":7107,"low":7048,"close":7107,"volume":451703},{"date":"2024-10-28","open":7161,"high":7220,"low":7161,"close":7183,"volume":689969},{"date":"2024-10-29","open":7159,"high":7162,"low":7097,"close":7145,"volume":435772},{"date":"2024-10-30","open":8551,"high":8705,"low":8551,"close":8685,"volume":555566},{"date":"2024-10-31","open":7169,"high":7169,"low":7088,"close":7094,"volume":921599},{"date":"2024-11-01","open":6888,"high":6967,"low":6888,"close":6953,"volume":616231},{"date":"2024-11-04","open":6987,"high":7002,"low":6951,"close":6987,"volume":344646},{"date":"2024-11-05","open":8320,"high":8343,"low":8278,"close":8320,"volume":480477},{"date":"2024-11-06","open":7069,"high":7227,"low":7003,"close":7193,"volume":520673},{"date":"2024-11-07","open":7275,"high":7301,"low":7255,"close":7283,"volume":704584},{"date":"2024-11-08","open":7394,"high":7414,"low":7299,"close":7361,"volume":520984},{"date":"2024-11-11","open":7361,"high":7444,"low":7357,"close":7379,"volume":647262},{"date":"2024-11-12","open":7331,"high":7379,"low":7286,"close":7320,"volume":574447},{"date":"2024-11-13","open":7321,"high":7419,"low":7321,"close":7382,"volume":580296},{"date":"2024-11-14","open":7382,"high":7431,"low":7337,"close":7351,"volume":264577},{"date":"2024-11-15","open":7351,"high":7435,"low":7271,"close":7271,"volume":307515},{"date":"2024-11-18","open":7223,"high":7255,"low":7140,"close":7174,"volume":280714},{"date":"2024-11-19","open":7188,"high":7188,"low":7109,"close":7142,"volume":200406},{"date":"2024-11-20","open":7169,"high":7275,"low":7169,"close":7246,"volume":264412},{"date":"2024-11-21","open":7236,"high":7240,"low":7192,"close":7205,"volume":438313},{"date":"2024-11-22","open":7197,"high":7201,"low":7142,"close":7184,"volume":212906},{"date":"2024-11-25","open":7109,"high":7188,"low":7109,"close":7180,"volume":492332},{"date":"2024-11-26","open":7173,"high":7173,"low":7117,"close":7139,"volume":347694},{"date":"2024-11-27","open":7157,"high":7201,"low":7154,"close":7180,"volume":180426},{"date":"2024-11-28","open":7160,"high":7160,"low":7125,"close":7153,"volume":243517},{"date":"2024-11-29","open":7158,"high":7201,"low":7143,"close":7198,"volume":165259},{"date":"2024-12-02","open":7296,"high":7296,"low":7209,"close":7260,"volume":238910},{"date":"2024-12-03","open":7327,"high":7380,"low":7302,"close":7375,"volume":496142},{"date":"2024-12-04","open":7389,"high":7540,"low":7389,"close":7500,"volume":548017},{"date":"2024-12-05","open":7715,"high":7715,"low":7533,"close":7618,"volume":508360},{"date":"2024-12-06","open":7618,"high":7709,"low":7610,"close":7657,"volume":516882},{"date":"2024-12-09","open":7759,"high":7796,"low":7714,"close":7792,"volume":594845},{"date":"2024-12-10","open":7781,"high":7781,"low":7698,"close":7709,"volume":659587},{"date":"2024-12-11","open":7705,"high":7744,"low":7703,"close":7737,"volume":739891},{"date":"2024-12-12","open":7870,"high":7875,"low":7839,"close":7866,"volume":423243},{"date":"2024-12-13","open":7862,"high":7879,"low":7843,"close":7866,"volume":260215},{"date":"2024-12-16","open":7868,"high":7932,"low":7857,"close":7894,"volume":484443},{"date":"2024-12-17","open":7990,"high":8039,"low":7916,"close":8039,"volume":387032},{"date":"2024-12-18","open":8010,"high":8015,"low":7968,"close":8007,"volume":227418},{"date":"2024-12-19","open":7855,"high":7855,"low":7769,"close":7820,"volume":532606},{"date":"2024-12-20","open":7820,"high":7836,"low":7760,"close":7817,"volume":297742},{"date":"2024-12-23","open":7920,"high":8035,"low":7897,"close":8035,"volume":214636},{"date":"2024-12-24","open":8134,"high":8134,"low":8070,"close":8123,"volume":227118},{"date":"2024-12-26","open":8308,"high":8308,"low":8203,"close":8271,"volume":316506},{"date":"2024-12-27","open":8320,"high":8344,"low":8222,"close":8222,"volume":390538},{"date":"2024-12-30","open":8171,"high":8171,"low":8128,"close":8162,"volume":347925},{"date":"2025-01-02","open":8026,"high":8041,"low":7994,"close":8021,"volume":758182},{"date":"2025-01-03","open":8017,"high":8017,"low":7959,"close":8017,"volume":371343},{"date":"2025-01-06","open":8154,"high":8164,"low":8115,"close":8141,"volume":595444},{"date":"2025-01-07","open":8271,"high":8300,"low":8173,"close":8193,"volume":510939},{"date":"2025-01-08","open":8099,"high":8103,"low":7997,"close":8031,"volume":738621},{"date":"2025-01-09","open":8003,"high":8025,"low":7983,"close":8017,"volume":318871},{"date":"2025-01-10","open":8018,"high":8056,"low":7964,"close":8056,"volume":415353},{"date":"2025-01-13","open":8020,"high":8044,"low":7874,"close":7933,"volume":635575},{"date":"2025-01-14","open":8880,"high":8889,"low":8815,"close":8845,"volume":270420},{"date":"2025-01-15","open":8782,"high":8786,"low":8706,"close":8730,"volume":226079},{"date":"2025-01-16","open":8935,"high":8940,"low":8894,"close":8925,"volume":120905},{"date":"2025-01-17","open":8790,"high":8830,"low":8782,"close":8814,"volume":227058},{"date":"2025-01-20","open":9014,"high":9019,"low":8854,"close":8885,"volume":390813},{"date":"2025-01-21","open":8889,"high":8889,"low":8779,"close":8841,"volume":376575},{"date":"2025-01-22","open":8887,"high":8901,"low":8789,"close":8901,"volume":568255},{"date":"2025-01-23","open":8916,"high":9006,"low":8916,"close":8961,"volume":407777},{"date":"2025-01-24","open":9006,"high":9006,"low":8942,"close":8957,"volume":534395},{"date":"2025-01-31","open":8878,"high":8878,"low":8705,"close":8865,"volume":693163},{"date":"2025-02-03","open":8751,"high":8751,"low":8610,"close":8610,"volume":561589},{"date":"2025-02-04","open":8737,"high":8806,"low":8649,"close":8674,"volume":418920},{"date":"2025-02-05","open":8684,"high":8760,"low":8682,"close":8682,"volume":346649},{"date":"2025-02-06","open":8803,"high":8803,"low":8685,"close":8730,"volume":367270},{"date":"2025-02-07","open":8786,"high":8786,"low":8713,"close":8730,"volume":413756},{"date":"2025-02-10","open":8718,"high":8718,"low":8676,"close":8686,"volume":386530},{"date":"2025-02-11","open":8693,"high":8764,"low":8693,"close":8722,"volume":414001},{"date":"2025-02-12","open":8723,"high":8765,"low":8714,"close":8758,"volume":582090},{"date":"2025-02-13","open":8801,"high":8801,"low":8732,"close":8745,"volume":314233},{"date":"2025-02-14","open":8789,"high":8797,"low":8749,"close":8797,"volume":224440},{"date":"2025-02-17","open":8797,"high":8857,"low":8797,"close":8813,"volume":246223},{"date":"2025-02-18","open":8830,"high":8833,"low":8797,"close":8826,"volume":279043},{"date":"2025-02-19","open":8827,"high":8834,"low":8765,"close":8781,"volume":274508},{"date":"2025-02-20","open":8741,"high":8781,"low":8741,"close":8741,"volume":195612},{"date":"2025-02-21","open":8750,"high":8750,"low":8709,"close":8725,"volume":200692},{"date":"2025-02-24","open":8604,"high":8633,"low":8504,"close":8519,"volume":371795},{"date":"2025-02-25","open":8369,"high":8485,"low":8336,"close":8365,"volume":267173},{"date":"2025-02-26","open":8263,"high":8296,"low":8235,"close":8292,"volume":374751},{"date":"2025-02-27","open":8360,"high":8365,"low":8292,"close":8365,"volume":290521},{"date":"2025-02-28","open":8083,"high":8228,"low":8069,"close":8171,"volume":376719},{"date":"2025-03-04","open":8066,"high":8066,"low":8019,"close":8058,"volume":482687},{"date":"2025-03-05","open":8074,"high":8105,"low":8054,"close":8074,"volume":297551},{"date":"2025-03-06","open":8084,"high":8094,"low":8046,"close":8094,"volume":415075},{"date":"2025-03-07","open":7937,"high":7983,"low":7911,"close":7925,"volume":580705},{"date":"2025-03-10","open":7901,"high":7946,"low":7819,"close":7917,"volume":501312},{"date":"2025-03-11","open":7634,"high":7642,"low":7503,"close":7642,"volume":614277},{"date":"2025-03-12","open":7677,"high":7677,"low":7601,"close":7622,"volume":485620},{"date":"2025-03-13","open":7706,"high":7754,"low":7667,"close":7678,"volume":347743},{"date":"2025-03-14","open":7589,"high":7684,"low":7553,"close":7653,"volume":170020},{"date":"2025-03-17","open":7836,"high":7836,"low":7693,"close":7702,"volume":98647},{"date":"2025-03-18","open":7715,"high":7715,"low":7652,"close":7686,"volume":155119},{"date":"2025-03-19","open":7615,"high":7628,"low":7558,"close":7628,"volume":127710},{"date":"2025-03-20","open":7726,"high":7805,"low":7710,"close":7788,"volume":167379},{"date":"2025-03-21","open":7780,"high":7812,"low":7739,"close":7772,"volume":163080},{"date":"2025-03-24","open":7941,"high":7941,"low":7792,"close":7919,"volume":118402},{"date":"2025-03-25","open":8026,"high":8051,"low":8026,"close":8042,"volume":300861},{"date":"2025-03-26","open":8035,"high":8095,"low":8035,"close":8078,"volume":101989},{"date":"2025-03-27","open":7915,"high":7929,"low":7820,"close":7845,"volume":200443},{"date":"2025-03-28","open":7813,"high":7813,"low":7773,"close":7796,"volume":105500},{"date":"2025-03-31","open":7555,"high":7734,"low":7452,"close":7473,"volume":287594},{"date":"2025-04-01","open":7587,"high":7587,"low":7497,"close":7538,"volume":173354},{"date":"2025-04-02","open":7721,"high":7721,"low":7581,"close":7620,"volume":171748},{"date":"2025-04-03","open":7075,"high":7447,"low":7058,"close":7399,"volume":427297},{"date":"2025-04-04","open":7045,"high":7159,"low":6957,"close":7011,"volume":505673},{"date":"2025-04-07","open":6542,"high":6592,"low":6388,"close":6401,"volume":445460},{"date":"2025-04-08","open":6796,"high":6948,"low":6788,"close":6892,"volume":222049},{"date":"2025-04-09","open":6867,"high":6867,"low":6549,"close":6622,"volume":235213},{"date":"2025-04-10","open":7650,"high":7668,"low":7397,"close":7440,"volume":643935},{"date":"2025-04-11","open":7197,"high":7253,"low":6996,"close":7248,"volume":549882},{"date":"2025-04-14","open":7320,"high":7359,"low":7253,"close":7327,"volume":316218},{"date":"2025-04-15","open":7331,"high":7331,"low":7137,"close":7182,"volume":114155},{"date":"2025-04-16","open":7106,"high":7106,"low":6936,"close":6970,"volume":169537},{"date":"2025-04-17","open":6810,"high":6956,"low":6785,"close":6925,"volume":152392},{"date":"2025-04-18","open":6876,"high":6914,"low":6801,"close":6850,"volume":119511},{"date":"2025-04-21","open":6809,"high":6809,"low":6710,"close":6713,"volume":181782},{"date":"2025-04-22","open":6701,"high":6701,"low":6604,"close":6626,"volume":164151},{"date":"2025-04-23","open":6880,"high":6960,"low":6824,"close":6946,"volume":271600},{"date":"2025-04-24","open":6986,"high":7043,"low":6986,"close":7028,"volume":693815},{"date":"2025-04-25","open":7289,"high":7382,"low":7240,"close":7377,"volume":164335},{"date":"2025-04-28","open":7467,"high":7467,"low":7357,"close":7410,"volume":158717},{"date":"2025-04-29","open":7410,"high":7441,"low":7407,"close":7418,"volume":179423},{"date":"2025-04-30","open":7464,"high":7464,"low":7291,"close":7314,"volume":245586},{"date":"2025-05-02","open":7460,"high":7608,"low":7385,"close":7484,"volume":225456},{"date":"2025-05-07","open":7484,"high":7484,"low":7395,"close":7430,"volume":1301674},{"date":"2025-05-08","open":7436,"high":7490,"low":7389,"close":7468,"volume":767859},{"date":"2025-05-09","open":7627,"high":7645,"low":7476,"close":7513,"volume":229782},{"date":"2025-05-12","open":7645,"high":7691,"low":7543,"close":7691,"volume":363655},{"date":"2025-05-13","open":8141,"high":8141,"low":7892,"close":7953,"volume":476229},{"date":"2025-05-14","open":8100,"high":8196,"low":8083,"close":8187,"volume":574657},{"date":"2025-05-15","open":8187,"high":8196,"low":8098,"close":8107,"volume":244077},{"date":"2025-05-16","open":8060,"high":8099,"low":8023,"close":8023,"volume":172852},{"date":"2025-05-19","open":7930,"high":8015,"low":7926,"close":7943,"volume":408350},{"date":"2025-05-20","open":7981,"high":8094,"low":7981,"close":8015,"volume":346820},{"date":"2025-05-21","open":8032,"high":8032,"low":7941,"close":7948,"volume":120837},{"date":"2025-05-22","open":7910,"high":7910,"low":7843,"close":7880,"volume":103686},{"date":"2025-05-23","open":7879,"high":7939,"low":7859,"close":7859,"volume":100644},{"date":"2025-05-26","open":7851,"high":7860,"low":7788,"close":7817,"volume":91928},{"date":"2025-05-27","open":7876,"high":7876,"low":7821,"close":7843,"volume":83902},{"date":"2025-05-28","open":8078,"high":8078,"low":7843,"close":7998,"volume":136392},{"date":"2025-05-29","open":8119,"high":8220,"low":8090,"close":8166,"volume":138785},{"date":"2025-05-30","open":8028,"high":8055,"low":7961,"close":8036,"volume":424193},{"date":"2025-06-02","open":8064,"high":8064,"low":7910,"close":7927,"volume":192197},{"date":"2025-06-04","open":7988,"high":8111,"low":7988,"close":8073,"volume":235533},{"date":"2025-06-05","open":8107,"high":8107,"low":8024,"close":8044,"volume":297367},{"date":"2025-06-09","open":8060,"high":8099,"low":8038,"close":8057,"volume":339095},{"date":"2025-06-10","open":8069,"high":8204,"low":8069,"close":8187,"volume":363110},{"date":"2025-06-11","open":8215,"high":8308,"low":8207,"close":8308,"volume":623118},{"date":"2025-06-12","open":8268,"high":8271,"low":8107,"close":8131,"volume":329826},{"date":"2025-06-13","open":8185,"high":8185,"low":8035,"close":8084,"volume":295375},{"date":"2025-06-16","open":8114,"high":8135,"low":8101,"close":8135,"volume":376003},{"date":"2025-06-17","open":8148,"high":8213,"low":8140,"close":8182,"volume":379419},{"date":"2025-06-18","open":8182,"high":8264,"low":8175,"close":8216,"volume":407796},{"date":"2025-06-19","open":8215,"high":8263,"low":8215,"close":8237,"volume":146809},{"date":"2025-06-20","open":8271,"high":8271,"low":8200,"close":8203,"volume":99583},{"date":"2025-06-23","open":8173,"high":8219,"low":8070,"close":8199,"volume":356069},{"date":"2025-06-24","open":8284,"high":8310,"low":8229,"close":8292,"volume":298585},{"date":"2025-06-25","open":8359,"high":8359,"low":8261,"close":8326,"volume":277211},{"date":"2025-06-26","open":8340,"high":8390,"low":8323,"close":8390,"volume":296949},{"date":"2025-06-27","open":8424,"high":8457,"low":8419,"close":8454,"volume":235674},{"date":"2025-06-30","open":8522,"high":8560,"low":8462,"close":8526,"volume":230146},{"date":"2025-07-01","open":8510,"high":8544,"low":8472,"close":8492,"volume":383867},{"date":"2025-07-02","open":8427,"high":8514,"low":8411,"close":8475,"volume":365171},{"date":"2025-07-03","open":8564,"high":8582,"low":8509,"close":8564,"volume":474037},{"date":"2025-07-04","open":8632,"high":8659,"low":8595,"close":8615,"volume":297666},{"date":"2025-07-07","open":8615,"high":8637,"low":8600,"close":8628,"volume":297587},{"date":"2025-07-08","open":8628,"high":8632,"low":8607,"close":8628,"volume":272073},{"date":"2025-07-09","open":8637,"high":8718,"low":8612,"close":8632,"volume":320820},{"date":"2025-07-10","open":8722,"high":8738,"low":8709,"close":8709,"volume":422534},{"date":"2025-07-11","open":8720,"high":8836,"low":8720,"close":8836,"volume":525342},{"date":"2025-07-14","open":8671,"high":8690,"low":8656,"close":8681,"volume":382306},{"date":"2025-07-15","open":8693,"high":8796,"low":8689,"close":8774,"volume":628524},{"date":"2025-07-16","open":8797,"high":8852,"low":8797,"close":8817,"volume":618654},{"date":"2025-07-17","open":8834,"high":8906,"low":8834,"close":8906,"volume":403751},{"date":"2025-07-18","open":8940,"high":8988,"low":8931,"close":8974,"volume":368407},{"date":"2025-07-21","open":8974,"high":8988,"low":8953,"close":8965,"volume":308734},{"date":"2025-07-22","open":8965,"high":8978,"low":8937,"close":8953,"volume":198837},{"date":"2025-07-23","open":8898,"high":8898,"low":8836,"close":8889,"volume":343073},{"date":"2025-07-24","open":8923,"high":8931,"low":8868,"close":8880,"volume":177505},{"date":"2025-07-25","open":8956,"high":8978,"low":8902,"close":8970,"volume":453452},{"date":"2025-07-28","open":9004,"high":9064,"low":9004,"close":9059,"volume":973556},{"date":"2025-07-29","open":9090,"high":9151,"low":9087,"close":9139,"volume":525287},{"date":"2025-07-30","open":9117,"high":9117,"low":9032,"close":9076,"volume":355474},{"date":"2025-07-31","open":9231,"high":9422,"low":9228,"close":9365,"volume":666687},{"date":"2025-08-01","open":9213,"high":9236,"low":9164,"close":9203,"volume":599266},{"date":"2025-08-04","open":8881,"high":9096,"low":8881,"close":8982,"volume":565978},{"date":"2025-08-05","open":9199,"high":9199,"low":9089,"close":9144,"volume":573628},{"date":"2025-08-06","open":9068,"high":9088,"low":9007,"close":9084,"volume":433184},{"date":"2025-08-07","open":9144,"high":9250,"low":9144,"close":9203,"volume":396603},{"date":"2025-08-08","open":9216,"high":9293,"low":9216,"close":9284,"volume":573439},{"date":"2025-08-11","open":9354,"high":9399,"low":9350,"close":9390,"volume":709953},{"date":"2025-08-12","open":9370,"high":9445,"low":9334,"close":9441,"volume":714331},{"date":"2025-08-13","open":9467,"high":9494,"low":9426,"close":9426,"volume":496562},{"date":"2025-08-14","open":9428,"high":9428,"low":9267,"close":9375,"volume":212587},{"date":"2025-08-18","open":9367,"high":9449,"low":9241,"close":9401,"volume":556030},{"date":"2025-08-19","open":9397,"high":9429,"low":9392,"close":9409,"volume":541227},{"date":"2025-08-20","open":9225,"high":9285,"low":9225,"close":9254,"volume":617596},{"date":"2025-08-21","open":9235,"high":9235,"low":9175,"close":9229,"volume":609167},{"date":"2025-08-22","open":9224,"high":9224,"low":9117,"close":9117,"volume":480530},{"date":"2025-08-25","open":9220,"high":9391,"low":9220,"close":9284,"volume":266202},{"date":"2025-08-26","open":9301,"high":9353,"low":9271,"close":9353,"volume":329000},{"date":"2025-08-27","open":9448,"high":9448,"low":9407,"close":9422,"volume":449705},{"date":"2025-08-28","open":9408,"high":9408,"low":9326,"close":9353,"volume":244950},{"date":"2025-08-29","open":9381,"high":9426,"low":9381,"close":9426,"volume":242317},{"date":"2025-09-01","open":9219,"high":9250,"low":9169,"close":9169,"volume":285804},{"date":"2025-09-02","open":9288,"high":9326,"low":9275,"close":9293,"volume":240724},{"date":"2025-09-03","open":9275,"high":9326,"low":9275,"close":9293,"volume":243860},{"date":"2025-09-04","open":9327,"high":9432,"low":9327,"close":9414,"volume":312829},{"date":"2025-09-05","open":9502,"high":9547,"low":9502,"close":9538,"volume":656156},{"date":"2025-09-08","open":9537,"high":9558,"low":9504,"close":9521,"volume":547440},{"date":"2025-09-09","open":9583,"high":9583,"low":9514,"close":9547,"volume":363817},{"date":"2025-09-10","open":9628,"high":9646,"low":9585,"close":9646,"volume":542906},{"date":"2025-09-11","open":9647,"high":9912,"low":9620,"close":9865,"volume":671574},{"date":"2025-09-12","open":9704,"high":9865,"low":9658,"close":9687,"volume":850425},{"date":"2025-09-15","open":9703,"high":9786,"low":9686,"close":9782,"volume":706710},{"date":"2025-09-16","open":9884,"high":9884,"low":9839,"close":9848,"volume":569817},{"date":"2025-09-17","open":9834,"high":9848,"low":9795,"close":9826,"volume":420876},{"date":"2025-09-18","open":9822,"high":9869,"low":9783,"close":9869,"volume":425779},{"date":"2025-09-19","open":9884,"high":9927,"low":9884,"close":9913,"volume":592004},{"date":"2025-09-22","open":10009,"high":10050,"low":9997,"close":10009,"volume":812568},{"date":"2025-09-23","open":10095,"high":10144,"low":10087,"close":10135,"volume":372153},{"date":"2025-09-24","open":10113,"high":10113,"low":9995,"close":10044,"volume":408129},{"date":"2025-09-25","open":10013,"high":10057,"low":10013,"close":10026,"volume":225627},{"date":"2025-09-26","open":10031,"high":10078,"low":10031,"close":10078,"volume":549305},{"date":"2025-09-29","open":10108,"high":10126,"low":10064,"close":10074,"volume":439332},{"date":"2025-09-30","open":10065,"high":10086,"low":10039,"close":10070,"volume":288980},{"date":"2025-10-01","open":10124,"high":10145,"low":10083,"close":10083,"volume":497747},{"date":"2025-10-02","open":10177,"high":10233,"low":10173,"close":10222,"volume":787150},{"date":"2025-10-10","open":10370,"high":10531,"low":10370,"close":10531,"volume":991317},{"date":"2025-10-13","open":10121,"high":10513,"low":10121,"close":10440,"volume":1416568},{"date":"2025-10-14","open":10573,"high":10597,"low":10290,"close":10290,"volume":715548},{"date":"2025-10-15","open":10283,"high":10290,"low":10199,"close":10259,"volume":702447},{"date":"2025-10-16","open":10281,"high":10288,"low":10222,"close":10281,"volume":301718},{"date":"2025-10-17","open":10200,"high":10228,"low":10136,"close":10136,"volume":448789},{"date":"2025-10-20","open":10282,"high":10293,"low":10245,"close":10277,"volume":324905},{"date":"2025-10-21","open":10373,"high":10423,"low":10368,"close":10409,"volume":400090},{"date":"2025-10-22","open":10441,"high":10441,"low":10373,"close":10413,"volume":208429},{"date":"2025-10-23","open":10356,"high":10459,"low":10323,"close":10440,"volume":380220},{"date":"2025-10-24","open":10522,"high":10564,"low":10484,"close":10550,"volume":443833},{"date":"2025-10-27","open":10671,"high":10757,"low":10667,"close":10753,"volume":664808},{"date":"2025-10-28","open":10886,"high":10895,"low":10844,"close":10881,"volume":318838},{"date":"2025-10-29","open":10990,"high":11141,"low":10965,"close":11132,"volume":424859},{"date":"2025-10-30","open":11106,"high":11137,"low":11031,"close":11088,"volume":585065},{"date":"2025-10-31","open":11092,"high":11128,"low":11079,"close":11092,"volume":433272},{"date":"2025-11-03","open":10989,"high":11044,"low":10955,"close":10969,"volume":932722,"rsi_14":74.82,"sma_20":11348.55,"sma_60":10640.22,"sma_120":9800.03},{"date":"2025-11-04","open":11043,"high":11064,"low":10938,"close":10938,"volume":364499,"rsi_14":74.82,"sma_20":11395.47,"sma_60":10675.4,"sma_120":9832.04},{"date":"2025-11-05","open":10816,"high":10921,"low":10766,"close":10916,"volume":737262,"rsi_14":73.09,"sma_20":11440.48,"sma_60":10707.25,"sma_120":9863.45},{"date":"2025-11-06","open":10951,"high":11021,"low":10930,"close":10991,"volume":601465,"rsi_14":82.98,"sma_20":11481.92,"sma_60":10741.51,"sma_120":9893.94},{"date":"2025-11-07","open":10844,"high":10890,"low":10805,"close":10885,"volume":516156,"rsi_14":74.16,"sma_20":11501.13,"sma_60":10771.77,"sma_120":9921.16},{"date":"2025-11-10","open":10876,"high":10956,"low":10836,"close":10925,"volume":571641,"rsi_14":72.1,"sma_20":11527.2,"sma_60":10801.24,"sma_120":9946.69},{"date":"2025-11-11","open":11058,"high":11154,"low":11053,"close":11092,"volume":677340,"rsi_14":75.52,"sma_20":11570.5,"sma_60":10831.85,"sma_120":9974.44},{"date":"2025-11-12","open":11091,"high":11228,"low":11061,"close":11185,"volume":981910,"rsi_14":76.68,"sma_20":11620.51,"sma_60":10863.2,"sma_120":10003.76},{"date":"2025-11-13","open":11064,"high":11188,"low":11041,"close":11089,"volume":708840,"rsi_14":69.4,"sma_20":11663.92,"sma_60":10893.07,"sma_120":10032.9},{"date":"2025-11-14","open":10888,"high":10893,"low":10647,"close":10710,"volume":685030,"rsi_14":48.61,"sma_20":11694.89,"sma_60":10917.08,"sma_120":10058.01},{"date":"2025-11-17","open":10732,"high":10884,"low":10732,"close":10870,"volume":236411,"rsi_14":49.6,"sma_20":11726.76,"sma_60":10943.5,"sma_120":10085.16},{"date":"2025-11-18","open":10817,"high":10817,"low":10624,"close":10661,"volume":452636,"rsi_14":34.73,"sma_20":11740.27,"sma_60":10966.03,"sma_120":10111.02},{"date":"2025-11-19","open":10562,"high":10620,"low":10519,"close":10562,"volume":667973,"rsi_14":33.56,"sma_20":11748.2,"sma_60":10989.54,"sma_120":10136.18},{"date":"2025-11-20","open":10937,"high":10981,"low":10861,"close":10942,"volume":372747,"rsi_14":46.19,"sma_20":11775.17,"sma_60":11020.34,"sma_120":10165.14},{"date":"2025-11-21","open":10562,"high":10619,"low":10472,"close":10598,"volume":442114,"rsi_14":41.54,"sma_20":11777.72,"sma_60":11046.98,"sma_120":10190.77},{"date":"2025-11-24","open":10731,"high":10731,"low":10638,"close":10710,"volume":270767,"rsi_14":44.95,"sma_20":11775.38,"sma_60":11072.61,"sma_120":10216.03},{"date":"2025-11-25","open":10915,"high":10975,"low":10915,"close":10924,"volume":517221,"rsi_14":50.12,"sma_20":11777.56,"sma_60":11100.82,"sma_120":10241.71},{"date":"2025-11-26","open":10965,"high":11021,"low":10901,"close":11009,"volume":781683,"rsi_14":50.34,"sma_20":11770.81,"sma_60":11129.34,"sma_120":10269.32},{"date":"2025-11-27","open":11031,"high":11098,"low":11031,"close":11031,"volume":172514,"rsi_14":52.98,"sma_20":11767.63,"sma_60":11159.49,"sma_120":10298.1},{"date":"2025-11-28","open":11058,"high":11134,"low":11045,"close":11134,"volume":169023,"rsi_14":54.21,"sma_20":11769.78,"sma_60":11190.16,"sma_120":10326.5},{"date":"2025-12-01","open":11129,"high":11129,"low":10973,"close":11000,"volume":817464,"rsi_14":48.07,"sma_20":11771.3,"sma_60":11220.99,"sma_120":10353.96},{"date":"2025-12-02","open":11071,"high":11134,"low":11071,"close":11071,"volume":282619,"rsi_14":47.59,"sma_20":11778.32,"sma_60":11252.95,"sma_120":10381.94},{"date":"2025-12-03","open":11170,"high":11192,"low":11138,"close":11156,"volume":395127,"rsi_14":51.4,"sma_20":11791.2,"sma_60":11286.43,"sma_120":10409.53},{"date":"2025-12-04","open":11112,"high":11152,"low":11089,"close":11147,"volume":436117,"rsi_14":60.78,"sma_20":11799.55,"sma_60":11317.61,"sma_120":10435.95},{"date":"2025-12-05","open":11170,"high":11196,"low":11161,"close":11174,"volume":303954,"rsi_14":58.03,"sma_20":11814.99,"sma_60":11347.03,"sma_120":10464.21},{"date":"2025-12-08","open":11187,"high":11219,"low":11165,"close":11196,"volume":367826,"rsi_14":65.68,"sma_20":11829.55,"sma_60":11377.14,"sma_120":10493.07},{"date":"2025-12-09","open":11210,"high":11250,"low":11210,"close":11223,"volume":320714,"rsi_14":70.21,"sma_20":11836.52,"sma_60":11407.28,"sma_120":10521.72},{"date":"2025-12-10","open":11237,"high":11254,"low":11205,"close":11250,"volume":451591,"rsi_14":61.98,"sma_20":11839.88,"sma_60":11436.1,"sma_120":10550.21},{"date":"2025-12-11","open":11187,"high":11205,"low":11116,"close":11161,"volume":748675,"rsi_14":77.37,"sma_20":11843.74,"sma_60":11459.4,"sma_120":10577.6},{"date":"2025-12-12","open":11162,"high":11185,"low":11135,"close":11181,"volume":211026,"rsi_14":65.93,"sma_20":11861.52,"sma_60":11483.73,"sma_120":10603.71},{"date":"2025-12-15","open":10887,"high":11004,"low":10860,"close":10955,"volume":364038,"rsi_14":44.9,"sma_20":11858.65,"sma_60":11502.32,"sma_120":10628.11},{"date":"2025-12-16","open":10837,"high":10846,"low":10760,"close":10792,"volume":457537,"rsi_14":34.24,"sma_20":11858.38,"sma_60":11516.84,"sma_120":10651.09},{"date":"2025-12-17","open":10819,"high":10973,"low":10819,"close":10968,"volume":251031,"rsi_14":42.11,"sma_20":11872.83,"sma_60":11534.89,"sma_120":10674.82},{"date":"2025-12-18","open":10661,"high":10747,"low":10661,"close":10742,"volume":342732,"rsi_14":31.09,"sma_20":11854.7,"sma_60":11548.14,"sma_120":10696.23},{"date":"2025-12-19","open":10851,"high":10941,"low":10851,"close":10909,"volume":378138,"rsi_14":42.01,"sma_20":11864.05,"sma_60":11563.58,"sma_120":10718.57},{"date":"2025-12-22","open":10941,"high":11104,"low":10941,"close":11099,"volume":302886,"rsi_14":46.38,"sma_20":11877.5,"sma_60":11580.67,"sma_120":10742.02},{"date":"2025-12-23","open":11099,"high":11126,"low":11081,"close":11090,"volume":295087,"rsi_14":42.99,"sma_20":11878.98,"sma_60":11595.32,"sma_120":10764.76},{"date":"2025-12-24","open":11190,"high":11203,"low":10995,"close":11000,"volume":335489,"rsi_14":40.75,"sma_20":11871.01,"sma_60":11609.99,"sma_120":10787.0},{"date":"2025-12-26","open":10986,"high":11022,"low":10860,"close":10941,"volume":325672,"rsi_14":38.24,"sma_20":11858.73,"sma_60":11623.95,"sma_120":10808.86},{"date":"2025-12-29","open":10955,"high":10955,"low":10855,"close":10855,"volume":293126,"rsi_14":35.42,"sma_20":11836.33,"sma_60":11635.45,"sma_120":10829.17},{"date":"2025-12-30","open":10832,"high":10909,"low":10796,"close":10878,"volume":186590,"rsi_14":35.25,"sma_20":11822.36,"sma_60":11647.4,"sma_120":10849.22},{"date":"2026-01-02","open":10869,"high":10941,"low":10843,"close":10923,"volume":486419,"rsi_14":35.95,"sma_20":11806.95,"sma_60":11660.25,"sma_120":10869.57},{"date":"2026-01-05","open":10923,"high":10945,"low":10896,"close":10918,"volume":498927,"rsi_14":37.89,"sma_20":11786.72,"sma_60":11672.8,"sma_120":10889.87},{"date":"2026-01-06","open":10923,"high":10945,"low":10905,"close":10945,"volume":582939,"rsi_14":42.12,"sma_20":11768.41,"sma_60":11683.3,"sma_120":10910.38},{"date":"2026-01-07","open":10932,"high":10932,"low":10878,"close":10878,"volume":650936,"rsi_14":47.12,"sma_20":11745.05,"sma_60":11687.06,"sma_120":10929.6},{"date":"2026-01-08","open":10914,"high":10950,"low":10882,"close":10896,"volume":497157,"rsi_14":54.37,"sma_20":11721.45,"sma_60":11692.73,"sma_120":10947.84},{"date":"2026-01-09","open":10896,"high":10964,"low":10891,"close":10955,"volume":594835,"rsi_14":49.37,"sma_20":11699.53,"sma_60":11702.18,"sma_120":10967.03},{"date":"2026-01-12","open":11031,"high":11063,"low":10973,"close":11036,"volume":706517,"rsi_14":65.85,"sma_20":11680.5,"sma_60":11713.63,"sma_120":10986.1},{"date":"2026-01-13","open":11158,"high":11199,"low":11108,"close":11199,"volume":1003034,"rsi_14":65.69,"sma_20":11674.96,"sma_60":11727.54,"sma_120":11006.24},{"date":"2026-01-14","open":11198,"high":11234,"low":11189,"close":11193,"volume":629882,"rsi_14":47.42,"sma_20":11668.22,"sma_60":11741.54,"sma_120":11024.28},{"date":"2026-01-15","open":10964,"high":11074,"low":10955,"close":11074,"volume":934416,"rsi_14":42.2,"sma_20":11667.26,"sma_60":11750.89,"sma_120":11040.67},{"date":"2026-01-16","open":11092,"high":11134,"low":11051,"close":11134,"volume":786479,"rsi_14":49.76,"sma_20":11678.1,"sma_60":11758.92,"sma_120":11057.67},{"date":"2026-01-19","open":11024,"high":11024,"low":10969,"close":10978,"volume":364442,"rsi_14":45.26,"sma_20":11671.35,"sma_60":11764.13,"sma_120":11073.42},{"date":"2026-01-20","open":10964,"high":11005,"low":10928,"close":10946,"volume":469447,"rsi_14":47.73,"sma_20":11674.96,"sma_60":11768.28,"sma_120":11089.46},{"date":"2026-01-21","open":10790,"high":10809,"low":10740,"close":10772,"volume":424939,"rsi_14":39.53,"sma_20":11660.51,"sma_60":11767.43,"sma_120":11104.04},{"date":"2026-01-22","open":10670,"high":10710,"low":10651,"close":10661,"volume":355798,"rsi_14":38.31,"sma_20":11637.15,"sma_60":11763.34,"sma_120":11118.02},{"date":"2026-01-23","open":10706,"high":10792,"low":10706,"close":10787,"volume":249362,"rsi_14":44.73,"sma_20":11621.01,"sma_60":11759.19,"sma_120":11132.31},{"date":"2026-01-26","open":10674,"high":10679,"low":10579,"close":10615,"volume":521695,"rsi_14":38.11,"sma_20":11600.54,"sma_60":11747.45,"sma_120":11144.35},{"date":"2026-01-27","open":10769,"high":10832,"low":10766,"close":10814,"volume":308837,"rsi_14":47.92,"sma_20":11593.8,"sma_60":11740.05,"sma_120":11158.74},{"date":"2026-01-28","open":10832,"high":10841,"low":10755,"close":10814,"volume":344750,"rsi_14":47.29,"sma_20":11591.63,"sma_60":11732.58,"sma_120":11170.52},{"date":"2026-01-29","open":10778,"high":10778,"low":10701,"close":10760,"volume":395192,"rsi_14":43.5,"sma_20":11585.37,"sma_60":11726.34,"sma_120":11183.28},{"date":"2026-01-30","open":10873,"high":10873,"low":10767,"close":10804,"volume":407350,"rsi_14":37.84,"sma_20":11571.88,"sma_60":11719.05,"sma_120":11197.23},{"date":"2026-02-02","open":10822,"high":10923,"low":10763,"close":10809,"volume":428132,"rsi_14":30.54,"sma_20":11558.88,"sma_60":11712.26,"sma_120":11209.76},{"date":"2026-02-03","open":10969,"high":11033,"low":10955,"close":10992,"volume":348993,"rsi_14":42.81,"sma_20":11554.06,"sma_60":11707.34,"sma_120":11224.43},{"date":"2026-02-04","open":10813,"high":10818,"low":10758,"close":10799,"volume":690654,"rsi_14":40.68,"sma_20":11542.74,"sma_60":11700.93,"sma_120":11236.35},{"date":"2026-02-05","open":10749,"high":10781,"low":10676,"close":10754,"volume":542245,"rsi_14":36.99,"sma_20":11528.05,"sma_60":11693.02,"sma_120":11247.13},{"date":"2026-02-06","open":10442,"high":10552,"low":10374,"close":10552,"volume":410778,"rsi_14":35.87,"sma_20":11499.63,"sma_60":11678.56,"sma_120":11255.21},{"date":"2026-02-09","open":10886,"high":10886,"low":10763,"close":10763,"volume":404670,"rsi_14":44.57,"sma_20":11477.95,"sma_60":11666.11,"sma_120":11264.66},{"date":"2026-02-10","open":10850,"high":10873,"low":10804,"close":10873,"volume":525322,"rsi_14":53.11,"sma_20":11453.39,"sma_60":11657.36,"sma_120":11275.22},{"date":"2026-02-11","open":10854,"high":10854,"low":10790,"close":10799,"volume":465728,"rsi_14":50.14,"sma_20":11432.67,"sma_60":11654.14,"sma_120":11285.61},{"date":"2026-02-12","open":10723,"high":10751,"low":10677,"close":10705,"volume":277102,"rsi_14":40.05,"sma_20":11406.18,"sma_60":11644.03,"sma_120":11293.77},{"date":"2026-02-13","open":10394,"high":10464,"low":10390,"close":10408,"volume":510831,"rsi_14":37.53,"sma_20":11361.14,"sma_60":11632.54,"sma_120":11299.28},{"date":"2026-02-19","open":10445,"high":10515,"low":10445,"close":10492,"volume":420857,"rsi_14":33.33,"sma_20":11328.63,"sma_60":11624.27,"sma_120":11306.91},{"date":"2026-02-20","open":10492,"high":10501,"low":10468,"close":10482,"volume":435069,"rsi_14":33.16,"sma_20":11297.32,"sma_60":11608.99,"sma_120":11314.67},{"date":"2026-02-23","open":10533,"high":10538,"low":10459,"close":10459,"volume":466894,"rsi_14":33.77,"sma_20":11273.96,"sma_60":11599.51,"sma_120":11323.24},{"date":"2026-02-24","open":10487,"high":10570,"low":10487,"close":10515,"volume":339455,"rsi_14":37.7,"sma_20":11252.28,"sma_60":11588.98,"sma_120":11330.79},{"date":"2026-02-25","open":10557,"high":10626,"low":10515,"close":10519,"volume":301578,"rsi_14":37.7,"sma_20":11224.1,"sma_60":11574.7,"sma_120":11337.76},{"date":"2026-02-26","open":10529,"high":10617,"low":10529,"close":10589,"volume":374272,"rsi_14":33.24,"sma_20":11208.69,"sma_60":11560.08,"sma_120":11344.71},{"date":"2026-02-27","open":10445,"high":10473,"low":10413,"close":10473,"volume":314252,"rsi_14":34.94,"sma_20":11176.66,"sma_60":11543.06,"sma_120":11351.28},{"date":"2026-03-03","open":10469,"high":10517,"low":10380,"close":10394,"volume":371988,"rsi_14":47.14,"sma_20":11160.93,"sma_60":11529.63,"sma_120":11359.89},{"date":"2026-03-04","open":10492,"high":10527,"low":10376,"close":10376,"volume":492759,"rsi_14":52.5,"sma_20":11147.08,"sma_60":11518.27,"sma_120":11369.63},{"date":"2026-03-05","open":10575,"high":10644,"low":10575,"close":10621,"volume":259914,"rsi_14":53.72,"sma_20":11151.35,"sma_60":11510.06,"sma_120":11381.5},{"date":"2026-03-06","open":10668,"high":10763,"low":10653,"close":10747,"volume":238833,"rsi_14":54.26,"sma_20":11162.18,"sma_60":11502.59,"sma_120":11394.51},{"date":"2026-03-09","open":10457,"high":10457,"low":10337,"close":10441,"volume":365328,"rsi_14":47.42,"sma_20":11146.89,"sma_60":11489.79,"sma_120":11403.7},{"date":"2026-03-10","open":10538,"high":10691,"low":10538,"close":10617,"volume":190570,"rsi_14":58.35,"sma_20":11151.14,"sma_60":11479.64,"sma_120":11413.34},{"date":"2026-03-11","open":10713,"high":10751,"low":10643,"close":10677,"volume":447819,"rsi_14":70.5,"sma_20":11161.14,"sma_60":11470.21,"sma_120":11423.67},{"date":"2026-03-12","open":10703,"high":10726,"low":10651,"close":10699,"volume":563031,"rsi_14":69.29,"sma_20":11182.7,"sma_60":11460.62,"sma_120":11433.95},{"date":"2026-03-13","open":10609,"high":10703,"low":10601,"close":10694,"volume":253272,"rsi_14":69.47,"sma_20":11192.91,"sma_60":11450.46,"sma_120":11443.28},{"date":"2026-03-16","open":10614,"high":10614,"low":10553,"close":10609,"volume":480018,"rsi_14":66.73,"sma_20":11192.77,"sma_60":11440.37,"sma_120":11449.88},{"date":"2026-03-17","open":10608,"high":10632,"low":10595,"close":10600,"volume":240749,"rsi_14":65.22,"sma_20":11196.05,"sma_60":11432.32,"sma_120":11458.02},{"date":"2026-03-18","open":10637,"high":10688,"low":10637,"close":10675,"volume":239614,"rsi_14":66.75,"sma_20":11215.42,"sma_60":11429.62,"sma_120":11465.97},{"date":"2026-03-19","open":10609,"high":10609,"low":10558,"close":10572,"volume":241565,"rsi_14":61.15,"sma_20":11244.57,"sma_60":11427.94,"sma_120":11472.39},{"date":"2026-03-20","open":10496,"high":10533,"low":10458,"close":10520,"volume":333606,"rsi_14":63.52,"sma_20":11266.67,"sma_60":11422.22,"sma_120":11478.55},{"date":"2026-03-23","open":10195,"high":10213,"low":10125,"close":10176,"volume":291769,"rsi_14":46.93,"sma_20":11277.54,"sma_60":11416.61,"sma_120":11482.37},{"date":"2026-03-24","open":10333,"high":10333,"low":10246,"close":10283,"volume":364408,"rsi_14":51.12,"sma_20":11295.47,"sma_60":11409.98,"sma_120":11486.78},{"date":"2026-03-25","open":10283,"high":10323,"low":10254,"close":10306,"volume":348998,"rsi_14":43.13,"sma_20":11311.79,"sma_60":11400.41,"sma_120":11490.54},{"date":"2026-03-26","open":10353,"high":10371,"low":10312,"close":10324,"volume":121042,"rsi_14":38.21,"sma_20":11328.82,"sma_60":11391.31,"sma_120":11493.31},{"date":"2026-03-27","open":10088,"high":10179,"low":10088,"close":10167,"volume":144182,"rsi_14":43.32,"sma_20":11333.73,"sma_60":11380.99,"sma_120":11495.49},{"date":"2026-03-30","open":9852,"high":9912,"low":9769,"close":9912,"volume":300132,"rsi_14":25.58,"sma_20":11330.67,"sma_60":11367.04,"sma_120":11495.5},{"date":"2026-03-31","open":9861,"high":10016,"low":9783,"close":9977,"volume":186071,"rsi_14":25.83,"sma_20":11314.87,"sma_60":11355.81,"sma_120":11495.63},{"date":"2026-04-01","open":10223,"high":10299,"low":10213,"close":10278,"volume":353481,"rsi_14":40.19,"sma_20":11316.52,"sma_60":11349.66,"sma_120":11498.53},{"date":"2026-04-02","open":10316,"high":10366,"low":10181,"close":10195,"volume":356562,"rsi_14":38.13,"sma_20":11300.29,"sma_60":11341.17,"sma_120":11500.71},{"date":"2026-04-03","open":10611,"high":10611,"low":10498,"close":10526,"volume":130210,"rsi_14":43.06,"sma_20":11281.09,"sma_60":11334.05,"sma_120":11503.42},{"date":"2026-04-06","open":10287,"high":10334,"low":10278,"close":10301,"volume":172458,"rsi_14":33.23,"sma_20":11253.26,"sma_60":11318.07,"sma_120":11500.68},{"date":"2026-04-07","open":10316,"high":10347,"low":10265,"close":10278,"volume":236602,"rsi_14":30.29,"sma_20":11214.81,"sma_60":11302.9,"sma_120":11494.98},{"date":"2026-04-08","open":10510,"high":10548,"low":10436,"close":10496,"volume":358847,"rsi_14":38.93,"sma_20":11184.31,"sma_60":11291.17,"sma_120":11491.95},{"date":"2026-04-09","open":10500,"high":10507,"low":10418,"close":10459,"volume":332119,"rsi_14":39.21,"sma_20":11150.96,"sma_60":11277.76,"sma_120":11489.97},{"date":"2026-04-10","open":10569,"high":10644,"low":10491,"close":10617,"volume":487501,"rsi_14":48.18,"sma_20":11126.07,"sma_60":11265.64,"sma_120":11489.64},{"date":"2026-04-13","open":10626,"high":10705,"low":10626,"close":10705,"volume":339717,"rsi_14":47.57,"sma_20":11110.35,"sma_60":11252.17,"sma_120":11489.86},{"date":"2026-04-14","open":10829,"high":10863,"low":10788,"close":10839,"volume":335391,"rsi_14":50.18,"sma_20":11101.86,"sma_60":11243.53,"sma_120":11492.54},{"date":"2026-04-15","open":11040,"high":11063,"low":11003,"close":11022,"volume":491622,"rsi_14":53.76,"sma_20":11098.88,"sma_60":11240.16,"sma_120":11495.52},{"date":"2026-04-16","open":11219,"high":11289,"low":11219,"close":11289,"volume":488739,"rsi_14":62.55,"sma_20":11115.39,"sma_60":11240.37,"sma_120":11499.64},{"date":"2026-04-17","open":11289,"high":11289,"low":11201,"close":11247,"volume":256630,"rsi_14":69.1,"sma_20":11132.46,"sma_60":11242.58,"sma_120":11503.36},{"date":"2026-04-20","open":11309,"high":11336,"low":11261,"close":11294,"volume":416969,"rsi_14":65.15,"sma_20":11156.28,"sma_60":11243.71,"sma_120":11506.0},{"date":"2026-04-21","open":11293,"high":11323,"low":11270,"close":11313,"volume":303794,"rsi_14":59.71,"sma_20":11175.26,"sma_60":11248.23,"sma_120":11507.83},{"date":"2026-04-22","open":11336,"high":11360,"low":11314,"close":11336,"volume":222830,"rsi_14":63.06,"sma_20":11194.1,"sma_60":11252.72,"sma_120":11508.03},{"date":"2026-04-23","open":11469,"high":11479,"low":11389,"close":11440,"volume":232760,"rsi_14":63.62,"sma_20":11217.29,"sma_60":11256.74,"sma_120":11507.96},{"date":"2026-04-24","open":11440,"high":11440,"low":11403,"close":11430,"volume":249594,"rsi_14":85.23,"sma_20":11248.49,"sma_60":11263.64,"sma_120":11505.55},{"date":"2026-04-27","open":11496,"high":11636,"low":11496,"close":11557,"volume":424499,"rsi_14":87.79,"sma_20":11300.24,"sma_60":11269.19,"sma_120":11504.62},{"date":"2026-04-28","open":11576,"high":11689,"low":11576,"close":11599,"volume":312964,"rsi_14":86.16,"sma_20":11350.56,"sma_60":11275.45,"sma_120":11504.02},{"date":"2026-04-29","open":11566,"high":11623,"low":11539,"close":11609,"volume":263700,"rsi_14":88.7,"sma_20":11384.95,"sma_60":11282.85,"sma_120":11504.6},{"date":"2026-04-30","open":11698,"high":11773,"low":11589,"close":11609,"volume":257067,"rsi_14":87.13,"sma_20":11423.92,"sma_60":11291.85,"sma_120":11505.45},{"date":"2026-05-04","open":11636,"high":11674,"low":11594,"close":11604,"volume":425641,"rsi_14":85.65,"sma_20":11458.8,"sma_60":11300.69,"sma_120":11506.48},{"date":"2026-05-06","open":11614,"high":11651,"low":11487,"close":11515,"volume":654795,"rsi_14":76.29,"sma_20":11514.2,"sma_60":11304.78,"sma_120":11506.06},{"date":"2026-05-07","open":11641,"high":11754,"low":11641,"close":11750,"volume":400455,"rsi_14":77.36,"sma_20":11582.85,"sma_60":11316.27,"sma_120":11508.6},{"date":"2026-05-08","open":11773,"high":12008,"low":11773,"close":12008,"volume":422827,"rsi_14":77.13,"sma_20":11653.5,"sma_60":11332.98,"sma_120":11513.0},{"date":"2026-05-11","open":12009,"high":12074,"low":11974,"close":12036,"volume":608059,"rsi_14":80.82,"sma_20":11727.45,"sma_60":11353.7,"sma_120":11516.13},{"date":"2026-05-12","open":12036,"high":12130,"low":12036,"close":12097,"volume":383647,"rsi_14":89.68,"sma_20":11796.3,"sma_60":11371.76,"sma_120":11518.93},{"date":"2026-05-13","open":12096,"high":12243,"low":12096,"close":12191,"volume":480488,"rsi_14":90.39,"sma_20":11865.4,"sma_60":11389.51,"sma_120":11523.43},{"date":"2026-05-14","open":12317,"high":12415,"low":12317,"close":12402,"volume":647549,"rsi_14":91.81,"sma_20":11938.45,"sma_60":11412.12,"sma_120":11533.13},{"date":"2026-05-15","open":12511,"high":12621,"low":12402,"close":12430,"volume":518196,"rsi_14":91.29,"sma_20":12003.4,"sma_60":11439.23,"sma_120":11541.63},{"date":"2026-05-18","open":12272,"high":12402,"low":11583,"close":12226,"volume":476494,"rsi_14":78.57,"sma_20":12044.05,"sma_60":11468.0,"sma_120":11550.27},{"date":"2026-05-19","open":12237,"high":12354,"low":12237,"close":12335,"volume":310200,"rsi_14":78.27,"sma_20":12092.4,"sma_60":11497.18,"sma_120":11560.72},{"date":"2026-05-20","open":12273,"high":12278,"low":12212,"close":12259,"volume":188710,"rsi_14":73.39,"sma_20":12141.8,"sma_60":11525.21,"sma_120":11567.1},{"date":"2026-05-21","open":12263,"high":12393,"low":12259,"close":12369,"volume":351212,"rsi_14":75.16,"sma_20":12195.85,"sma_60":11555.53,"sma_120":11577.52},{"date":"2026-05-22","open":12411,"high":12516,"low":12379,"close":12516,"volume":258496,"rsi_14":77.37,"sma_20":12256.3,"sma_60":11587.4,"sma_120":11588.19},{"date":"2026-05-26","open":12440,"high":12506,"low":12402,"close":12416,"volume":318605,"rsi_14":73.15,"sma_20":12306.3,"sma_60":11617.47,"sma_120":11596.08},{"date":"2026-05-27","open":12415,"high":12415,"low":12267,"close":12312,"volume":392834,"rsi_14":72.58,"sma_20":12351.5,"sma_60":11644.57,"sma_120":11602.33},{"date":"2026-05-28","open":12331,"high":12450,"low":12313,"close":12331,"volume":323261,"rsi_14":68.73,"sma_20":12391.05,"sma_60":11673.98,"sma_120":11608.52},{"date":"2026-05-29","open":12388,"high":12559,"low":12388,"close":12559,"volume":293671,"rsi_14":68.1,"sma_20":12440.2,"sma_60":11701.88,"sma_120":11615.75},{"date":"2026-06-01","open":12834,"high":12834,"low":12563,"close":12611,"volume":410643,"rsi_14":68.63,"sma_20":12491.55,"sma_60":11731.01,"sma_120":11624.64},{"date":"2026-06-02","open":12639,"high":12687,"low":12572,"close":12687,"volume":494204,"rsi_14":68.94,"sma_20":12546.8,"sma_60":11757.0,"sma_120":11633.53},{"date":"2026-06-04","open":12687,"high":12687,"low":12425,"close":12530,"volume":372825,"rsi_14":60.45,"sma_20":12594.25,"sma_60":11778.05,"sma_120":11640.32},{"date":"2026-06-05","open":12526,"high":12658,"low":12501,"close":12592,"volume":391351,"rsi_14":56.46,"sma_20":12649.45,"sma_60":11805.64,"sma_120":11647.71},{"date":"2026-06-08","open":12075,"high":12440,"low":12075,"close":12178,"volume":456139,"rsi_14":43.2,"sma_20":12671.35,"sma_60":11823.0,"sma_120":11651.32},{"date":"2026-06-09","open":12156,"high":12156,"low":12009,"close":12041,"volume":410927,"rsi_14":44.8,"sma_20":12672.9,"sma_60":11836.9,"sma_120":11653.56},{"date":"2026-06-10","open":11699,"high":12030,"low":11699,"close":11907,"volume":300409,"rsi_14":38.24,"sma_20":12666.25,"sma_60":11848.22,"sma_120":11654.42},{"date":"2026-06-11","open":11674,"high":11789,"low":11588,"close":11789,"volume":362497,"rsi_14":37.36,"sma_20":12650.4,"sma_60":11857.59,"sma_120":11654.02},{"date":"2026-06-12","open":11937,"high":11942,"low":11811,"close":11816,"volume":488789,"rsi_14":34.32,"sma_20":12630.95,"sma_60":11868.9,"sma_120":11654.64},{"date":"2026-06-15","open":11917,"high":11941,"low":11815,"close":11922,"volume":450638,"rsi_14":32.77,"sma_20":12606.2,"sma_60":11882.17,"sma_120":11657.24},{"date":"2026-06-16","open":12008,"high":12066,"low":11993,"close":12003,"volume":270778,"rsi_14":37.91,"sma_20":12584.2,"sma_60":11895.49,"sma_120":11662.56},{"date":"2026-06-17","open":11947,"high":11985,"low":11888,"close":11960,"volume":420767,"rsi_14":39.27,"sma_20":12570.4,"sma_60":11909.95,"sma_120":11668.94},{"date":"2026-06-18","open":11959,"high":11978,"low":11877,"close":11936,"volume":415353,"rsi_14":38.07,"sma_20":12549.85,"sma_60":11924.9,"sma_120":11673.56},{"date":"2026-06-19","open":12113,"high":12190,"low":12013,"close":12013,"volume":276133,"rsi_14":31.82,"sma_20":12537.15,"sma_60":11945.08,"sma_120":11680.84},{"date":"2026-06-22","open":12036,"high":12133,"low":11984,"close":12133,"volume":345606,"rsi_14":34.74,"sma_20":12524.95,"sma_60":11965.35,"sma_120":11687.67},{"date":"2026-06-23","open":11969,"high":11969,"low":11767,"close":11767,"volume":291128,"rsi_14":25.26,"sma_20":12486.45,"sma_60":11978.95,"sma_120":11689.68},{"date":"2026-06-24","open":11733,"high":11791,"low":11681,"close":11763,"volume":158186,"rsi_14":27.51,"sma_20":12452.85,"sma_60":11992.15,"sma_120":11691.73},{"date":"2026-06-25","open":11763,"high":11825,"low":11671,"close":11714,"volume":265248,"rsi_14":24.1,"sma_20":12422.05,"sma_60":12007.35,"sma_120":11694.17},{"date":"2026-06-26","open":11507,"high":11507,"low":11189,"close":11238,"volume":348358,"rsi_14":23.26,"sma_20":12365.95,"sma_60":12019.08,"sma_120":11693.06},{"date":"2026-06-29","open":11305,"high":11623,"low":11305,"close":11560,"volume":187477,"rsi_14":37.59,"sma_20":12314.6,"sma_60":12035.12,"sma_120":11695.47},{"date":"2026-06-30","open":11743,"high":11791,"low":11719,"close":11772,"volume":107981,"rsi_14":46.61,"sma_20":12271.45,"sma_60":12049.32,"sma_120":11699.49},{"date":"2026-07-01","open":11954,"high":12027,"low":11941,"close":11989,"volume":185370,"rsi_14":54.66,"sma_20":12235.5,"sma_60":12068.74,"sma_120":11704.96},{"date":"2026-07-02","open":12027,"high":12123,"low":12008,"close":12056,"volume":306047,"rsi_14":55.56,"sma_20":12211.05,"sma_60":12088.03,"sma_120":11711.04},{"date":"2026-07-03","open":11984,"high":12046,"low":11931,"close":11931,"volume":202149,"rsi_14":50.22,"sma_20":12177.05,"sma_60":12113.57,"sma_120":11715.82},{"date":"2026-07-06","open":11937,"high":11980,"low":11865,"close":11888,"volume":193498,"rsi_14":47.3,"sma_20":12162.05,"sma_60":12138.75,"sma_120":11720.82},{"date":"2026-07-07","open":11990,"high":12042,"low":11898,"close":11970,"volume":164312,"rsi_14":50.22,"sma_20":12158.3,"sma_60":12161.57,"sma_120":11726.37},{"date":"2026-07-08","open":11954,"high":11954,"low":11753,"close":11758,"volume":252739,"rsi_14":46.24,"sma_20":12150.5,"sma_60":12181.4,"sma_120":11729.58},{"date":"2026-07-09","open":11854,"high":11931,"low":11815,"close":11931,"volume":316209,"rsi_14":48.34,"sma_20":12157.7,"sma_60":12201.47,"sma_120":11733.55},{"date":"2026-07-10","open":11942,"high":12014,"low":11869,"close":11893,"volume":232104,"rsi_14":44.96,"sma_20":12161.65,"sma_60":12219.33,"sma_120":11735.75},{"date":"2026-07-13","open":11907,"high":12020,"low":11907,"close":11946,"volume":326873,"rsi_14":54.3,"sma_20":12162.9,"sma_60":12235.85,"sma_120":11739.69},{"date":"2026-07-14","open":11833,"high":11862,"low":11701,"close":11833,"volume":175747,"rsi_14":51.63,"sma_20":12154.2,"sma_60":12247.27,"sma_120":11743.71},{"date":"2026-07-15","open":11911,"high":11964,"low":11852,"close":11916,"volume":171065,"rsi_14":54.57,"sma_20":12152.0,"sma_60":12255.48,"sma_120":11747.93},{"date":"2026-07-16","open":12058,"high":12111,"low":12043,"close":12063,"volume":232499,"rsi_14":71.85,"sma_20":12158.5,"sma_60":12266.92,"sma_120":11754.75},{"date":"2026-07-20","open":11814,"high":11814,"low":11629,"close":11629,"volume":169661,"rsi_14":51.73,"sma_20":12138.8,"sma_60":12272.58,"sma_120":11758.15},{"date":"2026-07-21","open":11717,"high":11741,"low":11668,"close":11702,"volume":151648,"rsi_14":48.11,"sma_20":12116.7,"sma_60":12279.17,"sma_120":11763.7},{"date":"2026-07-22","open":11775,"high":11775,"low":11702,"close":11707,"volume":80271,"rsi_14":41.45,"sma_20":12113.6,"sma_60":12285.45,"sma_120":11769.09},{"date":"2026-07-23","open":11658,"high":11683,"low":11517,"close":11580,"volume":109459,"rsi_14":36.07,"sma_20":12104.25,"sma_60":12287.8,"sma_120":11772.27},{"date":"2026-07-24","open":11385,"high":11385,"low":11209,"close":11258,"volume":169255,"rsi_14":32.34,"sma_20":12080.9,"sma_60":12284.82,"sma_120":11774.23},{"date":"2026-07-27","open":11273,"high":11483,"low":11273,"close":11414,"volume":106525,"rsi_14":38.28,"sma_20":12089.95,"sma_60":12282.32,"sma_120":11775.75},{"date":"2026-07-28","open":11248,"high":11262,"low":11077,"close":11097,"volume":196101,"rsi_14":30.65,"sma_20":12066.25,"sma_60":12273.68,"sma_120":11774.57},{"date":"2026-07-29","open":11196,"high":11264,"low":10435,"close":11039,"volume":412726,"rsi_14":32.88,"sma_20":12028.65,"sma_60":12263.88,"sma_120":11773.37},{"date":"2026-07-30","open":10989,"high":11072,"low":10926,"close":10931,"volume":122652,"rsi_14":25.42,"sma_20":11974.45,"sma_60":12252.25,"sma_120":11772.05},{"date":"2026-07-31","open":11701,"high":11701,"low":11077,"close":11170,"volume":179865,"rsi_14":33.84,"sma_20":11929.05,"sma_60":12244.78,"sma_120":11772.74},{"date":"2026-08-03","open":11327,"high":11600,"low":11327,"close":11395,"volume":117302,"rsi_14":38.54,"sma_20":11901.55,"sma_60":12242.68,"sma_120":11773.73},{"date":"2026-08-04","open":11634,"high":11668,"low":11507,"close":11663,"volume":129351,"rsi_14":46.67,"sma_20":11890.05,"sma_60":12241.15,"sma_120":11778.71},{"date":"2026-08-05","open":11873,"high":11873,"low":11770,"close":11809,"volume":133019,"rsi_14":47.96,"sma_20":11881.85,"sma_60":12237.68,"sma_120":11785.33},{"date":"2026-08-06","open":11755,"high":11755,"low":11628,"close":11716,"volume":180977,"rsi_14":43.26,"sma_20":11879.75,"sma_60":12232.17,"sma_120":11792.93},{"date":"2026-08-07","open":11726,"high":11809,"low":11687,"close":11702,"volume":98303,"rsi_14":51.7,"sma_20":11868.0,"sma_60":12225.37,"sma_120":11798.56},{"date":"2026-08-10","open":11702,"high":11829,"low":11702,"close":11819,"volume":102967,"rsi_14":52.67,"sma_20":11864.25,"sma_60":12218.95,"sma_120":11804.23},{"date":"2026-08-11","open":11756,"high":11775,"low":11707,"close":11741,"volume":94700,"rsi_14":50.75,"sma_20":11853.75,"sma_60":12207.62,"sma_120":11809.87},{"date":"2026-08-12","open":11608,"high":11643,"low":11584,"close":11643,"volume":183294,"rsi_14":51.42,"sma_20":11844.0,"sma_60":12194.13,"sma_120":11816.68},{"date":"2026-08-13","open":11595,"high":11763,"low":11530,"close":11614,"volume":92871,"rsi_14":55.01,"sma_20":11813.5,"sma_60":12178.63,"sma_120":11823.32},{"date":"2026-08-14","open":11707,"high":11707,"low":11618,"close":11653,"volume":78870,"rsi_14":52.35,"sma_20":11785.0,"sma_60":12164.45,"sma_120":11830.81},{"date":"2026-08-18","open":11539,"high":11539,"low":11371,"close":11391,"volume":134442,"rsi_14":58.31,"sma_20":11646.75,"sma_60":12003.93,"sma_120":11760.61},{"date":"2026-08-19","open":11386,"high":11386,"low":11213,"close":11233,"volume":121072,"rsi_14":55.23,"sma_20":11623.05,"sma_60":11984.75,"sma_120":11764.85},{"date":"2026-08-20","open":11282,"high":11292,"low":11213,"close":11273,"volume":157568,"rsi_14":59.47,"sma_20":11601.1,"sma_60":11963.75,"sma_120":11768.93},{"date":"2026-08-21","open":11175,"high":11175,"low":11056,"close":11120,"volume":147356,"rsi_14":48.53,"sma_20":11577.85,"sma_60":11941.85,"sma_120":11771.69},{"date":"2026-08-24","open":11134,"high":11159,"low":11008,"close":11021,"volume":100476,"rsi_14":38.28,"sma_20":11565.9,"sma_60":11920.03,"sma_120":11773.0},{"date":"2026-08-25","open":11016,"high":11085,"low":10971,"close":11085,"volume":119420,"rsi_14":29.23,"sma_20":11549.3,"sma_60":11899.0,"sma_120":11775.87},{"date":"2026-08-26","open":11070,"high":11139,"low":11050,"close":11110,"volume":120672,"rsi_14":22.45,"sma_20":11549.95,"sma_60":11874.52,"sma_120":11776.22},{"date":"2026-08-27","open":11175,"high":11229,"low":11101,"close":11135,"volume":136673,"rsi_14":25.76,"sma_20":11554.85,"sma_60":11849.57,"sma_120":11776.95},{"date":"2026-08-28","open":11135,"high":11366,"low":11135,"close":11229,"volume":103884,"rsi_14":31.51,"sma_20":11569.9,"sma_60":11824.92,"sma_120":11776.26},{"date":"2026-08-31","open":11328,"high":11372,"low":11180,"close":11219,"volume":80137,"rsi_14":24.43,"sma_20":11572.35,"sma_60":11802.75,"sma_120":11774.35},{"date":"2026-09-01","open":11189,"high":11194,"low":11114,"close":11179,"volume":148422,"rsi_14":25.26,"sma_20":11561.45,"sma_60":11778.88,"sma_120":11774.85},{"date":"2026-09-02","open":11164,"high":11169,"low":11057,"close":11085,"volume":91285,"rsi_14":25.33,"sma_20":11532.25,"sma_60":11760.42,"sma_120":11772.99},{"date":"2026-09-03","open":11224,"high":11224,"low":11081,"close":11120,"volume":91634,"rsi_14":28.26,"sma_20":11497.4,"sma_60":11744.87,"sma_120":11770.87},{"date":"2026-09-04","open":11189,"high":11263,"low":10566,"close":11194,"volume":131367,"rsi_14":30.38,"sma_20":11470.95,"sma_60":11732.8,"sma_120":11769.21},{"date":"2026-09-07","open":11357,"high":11357,"low":10977,"close":11071,"volume":186633,"rsi_14":34.45,"sma_20":11439.0,"sma_60":11720.65,"sma_120":11766.55},{"date":"2026-09-08","open":11070,"high":11105,"low":10966,"close":11031,"volume":155986,"rsi_14":38.92,"sma_20":11399.15,"sma_60":11707.43,"sma_120":11764.33},{"date":"2026-09-09","open":11032,"high":11036,"low":10938,"close":10977,"volume":134321,"rsi_14":34.04,"sma_20":11360.5,"sma_60":11691.5,"sma_120":11761.71},{"date":"2026-09-10","open":10977,"high":10977,"low":10859,"close":10908,"volume":127768,"rsi_14":37.43,"sma_20":11323.25,"sma_60":11673.02,"sma_120":11757.84},{"date":"2026-09-11","open":10897,"high":10971,"low":10897,"close":10952,"volume":158514,"rsi_14":45.62,"sma_20":11289.75,"sma_60":11656.03,"sma_120":11755.28},{"date":"2026-09-14","open":10883,"high":10952,"low":10754,"close":10784,"volume":149608,"rsi_14":33.15,"sma_20":11245.75,"sma_60":11636.6,"sma_120":11751.76},{"date":"2026-09-15","open":10784,"high":10947,"low":10734,"close":10927,"volume":110493,"rsi_14":40.98,"sma_20":11222.25,"sma_60":11618.28,"sma_120":11751.4},{"date":"2026-09-16","open":10927,"high":10996,"low":10927,"close":10981,"volume":101037,"rsi_14":42.65,"sma_20":11209.5,"sma_60":11598.87,"sma_120":11750.52},{"date":"2026-09-17","open":11055,"high":11144,"low":11050,"close":11134,"volume":250615,"rsi_14":45.74,"sma_20":11202.5,"sma_60":11588.2,"sma_120":11750.72},{"date":"2026-09-18","open":11332,"high":11337,"low":11179,"close":11327,"volume":148918,"rsi_14":54.23,"sma_20":11213.0,"sma_60":11580.87,"sma_120":11752.38},{"date":"2026-09-21","open":11357,"high":11406,"low":11327,"close":11357,"volume":91177,"rsi_14":63.83,"sma_20":11134.0,"sma_60":11447.2,"sma_120":11687.01},{"date":"2026-09-22","open":11445,"high":11475,"low":11292,"close":11342,"volume":112642,"rsi_14":68.53,"sma_20":11153.85,"sma_60":11451.28,"sma_120":11692.55},{"date":"2026-09-23","open":11278,"high":11317,"low":11218,"close":11317,"volume":100233,"rsi_14":65.91,"sma_20":11171.2,"sma_60":11449.58,"sma_120":11697.29},{"date":"2026-09-28","open":11278,"high":11317,"low":11184,"close":11233,"volume":123308,"rsi_14":58.3,"sma_20":11183.1,"sma_60":11442.93,"sma_120":11698.58},{"date":"2026-09-29","open":11248,"high":11253,"low":11144,"close":11184,"volume":44920,"rsi_14":62.63,"sma_20":11187.8,"sma_60":11431.83,"sma_120":11700.21},{"date":"2026-09-30","open":11184,"high":11203,"low":11134,"close":11139,"volume":85851,"rsi_14":62.25,"sma_20":11190.75,"sma_60":11418.87,"sma_120":11700.83},{"date":"2026-10-01","open":11307,"high":11386,"low":11139,"close":11347,"volume":293639,"rsi_14":72.04,"sma_20":11206.15,"sma_60":11411.48,"sma_120":11707.39},{"date":"2026-10-02","open":11327,"high":11327,"low":11159,"close":11169,"volume":167137,"rsi_14":65.75,"sma_20":11217.25,"sma_60":11401.83,"sma_120":11712.65},{"date":"2026-10-06","open":11258,"high":11411,"low":11258,"close":11401,"volume":126290,"rsi_14":70.21,"sma_20":11238.4,"sma_60":11394.73,"sma_120":11717.98},{"date":"2026-10-07","open":11401,"high":11423,"low":11386,"close":11401,"volume":107659,"rsi_14":71.93,"sma_20":11255.8,"sma_60":11391.15,"sma_120":11723.63},{"date":"2026-10-08","open":11391,"high":11421,"low":11357,"close":11357,"volume":119223,"rsi_14":66.42,"sma_20":11277.15,"sma_60":11383.93,"sma_120":11727.54},{"date":"2026-10-12","open":11357,"high":11357,"low":11223,"close":11248,"volume":223695,"rsi_14":59.78,"sma_20":11294.95,"sma_60":11375.53,"sma_120":11729.77},{"date":"2026-10-13","open":11238,"high":11258,"low":11159,"close":11243,"volume":428693,"rsi_14":54.47,"sma_20":11315.25,"sma_60":11366.15,"sma_120":11730.82},{"date":"2026-10-14","open":11275,"high":11305,"low":11260,"close":11265,"volume":82863,"rsi_14":41.13,"sma_20":11333.0,"sma_60":11356.63,"sma_120":11729.27},{"date":"2026-10-15","open":10600,"high":11065,"low":10600,"close":10950,"volume":259360,"rsi_14":30.9,"sma_20":11332.75,"sma_60":11340.48,"sma_120":11722.8},{"date":"2026-10-16","open":10950,"high":11060,"low":10940,"close":10940,"volume":90262,"rsi_14":31.01,"sma_20":11333.75,"sma_60":11321.73,"sma_120":11716.6},{"date":"2026-10-19","open":10925,"high":10930,"low":10800,"close":10830,"volume":176566,"rsi_14":29.28,"sma_20":11322.0,"sma_60":11308.38,"sma_120":11710.31},{"date":"2026-10-20","open":10825,"high":11000,"low":10775,"close":10805,"volume":80022,"rsi_14":30.48,"sma_20":11306.25,"sma_60":11293.4,"sma_120":11703.64},{"date":"2026-10-21","open":10805,"high":10865,"low":10775,"close":10825,"volume":114210,"rsi_14":32.52,"sma_20":11283.75,"sma_60":11278.67,"sma_120":11696.95},{"date":"2026-10-22","open":10730,"high":10825,"low":10690,"close":10690,"volume":200422,"rsi_14":30.59,"sma_20":11244.75,"sma_60":11263.8,"sma_120":11688.25},{"date":"2026-10-23","open":10560,"high":10590,"low":9951,"close":10530,"volume":131287,"rsi_14":17.35,"sma_20":11196.25,"sma_60":11251.63,"sma_120":11678.3}],"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 미국AI빅테크10타겟데일리커버드콜","phase":"above-fold","symbol_resolved":true}