{"status":"ok","report":{"price_analysis":{"current":22095.0,"change_1d":-2.8,"change_7d":-3.5,"change_30d":-10.5,"high_30d":27910.0,"low_30d":21945.0,"position_in_range":3.0,"support":22541.5,"resistance":27313.5},"summary":"TIGER 글로벌이노베이션액티브(387270)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 359억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 11.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-702.77)가 시그널선(-333.12)을 하회합니다(데드크로스). SMA20 24827, SMA60 24614 — 혼조세입니다. 볼린저밴드 21783~27871 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 12","rsi_14":11.69642857142857,"macd":-702.7666314499183,"macd_signal":-333.1233808365165,"sma_20":24827.0,"sma_60":24614.333333333332,"bb_upper":27870.748347022138,"bb_lower":21783.251652977862,"atr_14":520.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -83.00, 기관 순매수 -5425.00. 30일 누적: 외국인 -15.00, 기관 -325.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-83.0,"institutional_flow":-5425.0,"data":[{"date":"2026-10-23","foreign_net":-39.0,"institution_net":-450.0,"retail_net":489.0},{"date":"2026-10-22","foreign_net":-40.0,"institution_net":202.0,"retail_net":-162.0},{"date":"2026-10-21","foreign_net":31.0,"institution_net":-55.0,"retail_net":24.0},{"date":"2026-10-20","foreign_net":-35.0,"institution_net":180.0,"retail_net":-145.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-5302.0,"retail_net":5302.0},{"date":"2026-10-16","foreign_net":36.0,"institution_net":-1197.0,"retail_net":1161.0},{"date":"2026-10-15","foreign_net":-37.0,"institution_net":-81.0,"retail_net":118.0},{"date":"2026-10-14","foreign_net":83.0,"institution_net":218.0,"retail_net":-301.0},{"date":"2026-10-13","foreign_net":-78.0,"institution_net":1665.0,"retail_net":-1587.0},{"date":"2026-10-12","foreign_net":91.0,"institution_net":4838.0,"retail_net":-4929.0},{"date":"2026-10-08","foreign_net":-73.0,"institution_net":-699.0,"retail_net":772.0},{"date":"2026-10-07","foreign_net":-10.0,"institution_net":-108.0,"retail_net":118.0},{"date":"2026-10-06","foreign_net":-6.0,"institution_net":-794.0,"retail_net":800.0},{"date":"2026-10-02","foreign_net":-58.0,"institution_net":84.0,"retail_net":-26.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-4456.0,"retail_net":4456.0},{"date":"2026-09-30","foreign_net":63.0,"institution_net":-39.0,"retail_net":-24.0},{"date":"2026-09-29","foreign_net":-66.0,"institution_net":-155.0,"retail_net":221.0},{"date":"2026-09-28","foreign_net":50.0,"institution_net":7.0,"retail_net":-57.0},{"date":"2026-09-23","foreign_net":3.0,"institution_net":544.0,"retail_net":-547.0},{"date":"2026-09-22","foreign_net":-31.0,"institution_net":-133.0,"retail_net":164.0},{"date":"2026-09-21","foreign_net":42.0,"institution_net":555.0,"retail_net":-597.0},{"date":"2026-09-18","foreign_net":-59.0,"institution_net":4.0,"retail_net":55.0},{"date":"2026-09-17","foreign_net":86.0,"institution_net":133.0,"retail_net":-219.0},{"date":"2026-09-16","foreign_net":39.0,"institution_net":339.0,"retail_net":-378.0},{"date":"2026-09-15","foreign_net":73.0,"institution_net":123.0,"retail_net":-196.0},{"date":"2026-09-14","foreign_net":-119.0,"institution_net":725.0,"retail_net":-606.0},{"date":"2026-09-11","foreign_net":24.0,"institution_net":5.0,"retail_net":-29.0},{"date":"2026-09-10","foreign_net":-78.0,"institution_net":-81.0,"retail_net":159.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":3427.0,"retail_net":-3427.0},{"date":"2026-09-08","foreign_net":93.0,"institution_net":176.0,"retail_net":-269.0}],"periods":{"d1":{"foreign_net":-39.0,"institution_net":-450.0,"retail_net":489.0},"d3":{"foreign_net":-48.0,"institution_net":-303.0,"retail_net":351.0},"d7":{"foreign_net":-84.0,"institution_net":-6703.0,"retail_net":6787.0},"d14":{"foreign_net":-135.0,"institution_net":-1499.0,"retail_net":1634.0},"d30":{"foreign_net":-15.0,"institution_net":-325.0,"retail_net":340.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":11.7,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.5,"unit":"%","percentile":33,"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 12 (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 12 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4155,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.42,"summary":"배당수익률 0.42%","metrics":[{"name":"배당수익률","value":0.42,"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":"2026-10-23T23:51:24.354446+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"NASDAQ 100","issuer":"미래에셋자산운용","category":"","expense_ratio":0.55,"aum":35900000000.0,"aum_display":"359억","dividend_yield":null,"tracking_error":11.41,"holdings":[{"ticker":"0167A0","name":"SOL AI반도체TOP2플러스","weight":null},{"ticker":"442580","name":"PLUS 글로벌HBM반도체","weight":null},{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"0117V0","name":"TIGER 코리아AI전력기기TOP3플러스","weight":null},{"ticker":"","name":"DEFIANCE AI & POWER INFR ETF","weight":null},{"ticker":"","name":"ROUNDHILL MEMORY ETF","weight":null},{"ticker":"","name":"INVESCO NASDAQ 100 ETF","weight":null},{"ticker":"","name":"INVESCO QQQ TRUST SERIES 1","weight":null},{"ticker":"","name":"NVIDIA CORP","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":22095.0,"change_pct":-2.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-25","close":9951.5859},{"date":"2021-05-26","close":9906.8037},{"date":"2021-05-27","close":9926.707},{"date":"2021-05-28","close":9906.8037},{"date":"2021-05-31","close":9951.5859},{"date":"2021-06-01","close":9966.5127},{"date":"2021-06-02","close":10001.3438},{"date":"2021-06-03","close":10046.126},{"date":"2021-06-04","close":9936.6582},{"date":"2021-06-07","close":10075.9805},{"date":"2021-06-08","close":10165.5449},{"date":"2021-06-09","close":10155.5928},{"date":"2021-06-10","close":10190.4238},{"date":"2021-06-11","close":10314.8184},{"date":"2021-06-14","close":10439.2129},{"date":"2021-06-15","close":10523.8018},{"date":"2021-06-16","close":10414.334},{"date":"2021-06-17","close":10369.5518},{"date":"2021-06-18","close":10563.6084},{"date":"2021-06-21","close":10508.874},{"date":"2021-06-22","close":10578.5352},{"date":"2021-06-23","close":10707.9062},{"date":"2021-06-24","close":10737.7607},{"date":"2021-06-25","close":10727.8096},{"date":"2021-06-28","close":10757.6641},{"date":"2021-06-29","close":10852.2041},{"date":"2021-06-30","close":10901.9619},{"date":"2021-07-01","close":10971.623},{"date":"2021-07-02","close":10971.623},{"date":"2021-07-05","close":10986.5508},{"date":"2021-07-06","close":10991.5264},{"date":"2021-07-07","close":11076.1143},{"date":"2021-07-08","close":11270.1709},{"date":"2021-07-09","close":11265.1943},{"date":"2021-07-12","close":11419.4443},{"date":"2021-07-13","close":11484.1299},{"date":"2021-07-14","close":11474.1777},{"date":"2021-07-15","close":11349.7832},{"date":"2021-07-16","close":11215.4365},{"date":"2021-07-19","close":11105.9697},{"date":"2021-07-20","close":11135.8242},{"date":"2021-07-21","close":11305.001},{"date":"2021-07-22","close":11439.3477},{"date":"2021-07-23","close":11528.9121},{"date":"2021-07-26","close":11484.1299},{"date":"2021-07-27","close":11374.6621},{"date":"2021-07-28","close":11215.4365},{"date":"2021-07-29","close":11329.8799},{"date":"2021-07-30","close":11309.9766},{"date":"2021-08-02","close":11538.8633},{"date":"2021-08-03","close":11489.1055},{"date":"2021-08-04","close":11499.0566},{"date":"2021-08-05","close":11603.5488},{"date":"2021-08-06","close":11713.0166},{"date":"2021-08-09","close":11643.3555},{"date":"2021-08-10","close":11638.3789},{"date":"2021-08-11","close":11678.1855},{"date":"2021-08-12","close":11732.9189},{"date":"2021-08-13","close":11852.3379},{"date":"2021-08-17","close":11757.7979},{"date":"2021-08-18","close":11558.7666},{"date":"2021-08-19","close":11494.0811},{"date":"2021-08-20","close":11563.7422},{"date":"2021-08-23","close":11708.04},{"date":"2021-08-24","close":11887.1689},{"date":"2021-08-25","close":11971.7578},{"date":"2021-08-26","close":11961.8057},{"date":"2021-08-27","close":11921.999},{"date":"2021-08-30","close":11981.709},{"date":"2021-08-31","close":12046.3945},{"date":"2021-09-01","close":11971.7578},{"date":"2021-09-02","close":11986.6846},{"date":"2021-09-03","close":11926.9756},{"date":"2021-09-06","close":11971.7578},{"date":"2021-09-07","close":12001.6123},{"date":"2021-09-08","close":12096.1523},{"date":"2021-09-09","close":12026.4912},{"date":"2021-09-10","close":12066.2979},{"date":"2021-09-13","close":12091.1768},{"date":"2021-09-14","close":12016.5391},{"date":"2021-09-15","close":11996.6367},{"date":"2021-09-16","close":12011.5635},{"date":"2021-09-17","close":12056.3457},{"date":"2021-09-23","close":11867.2656},{"date":"2021-09-24","close":11907.0723},{"date":"2021-09-27","close":11882.1934},{"date":"2021-09-28","close":11787.6533},{"date":"2021-09-29","close":11543.8389},{"date":"2021-09-30","close":11598.5732},{"date":"2021-10-01","close":11474.1777},{"date":"2021-10-05","close":11349.7832},{"date":"2021-10-06","close":11394.5654},{"date":"2021-10-07","close":11583.6455},{"date":"2021-10-08","close":11668.2344},{"date":"2021-10-12","close":11523.9365},{"date":"2021-10-13","close":11518.96},{"date":"2021-10-14","close":11593.5967},{"date":"2021-10-15","close":11757.7979},{"date":"2021-10-18","close":11772.7256},{"date":"2021-10-19","close":11882.1934},{"date":"2021-10-20","close":11902.0967},{"date":"2021-10-21","close":11921.999},{"date":"2021-10-22","close":11941.9023},{"date":"2021-10-25","close":11892.1445},{"date":"2021-10-26","close":12021.5156},{"date":"2021-10-27","close":12046.3945},{"date":"2021-10-28","close":12071.2734},{"date":"2021-10-29","close":12026.4912},{"date":"2021-11-01","close":12240.4502},{"date":"2021-11-02","close":12280.2568},{"date":"2021-11-03","close":12399.6758},{"date":"2021-11-04","close":12538.998},{"date":"2021-11-05","close":12678.3203},{"date":"2021-11-08","close":12663.3926},{"date":"2021-11-09","close":12688.2715},{"date":"2021-11-10","close":12618.6104},{"date":"2021-11-11","close":12479.2881},{"date":"2021-11-12","close":12568.8525},{"date":"2021-11-15","close":12588.7559},{"date":"2021-11-16","close":12524.0703},{"date":"2021-11-17","close":12613.6348},{"date":"2021-11-18","close":12588.7559},{"date":"2021-11-19","close":12703.1992},{"date":"2021-11-22","close":12802.7148},{"date":"2021-11-23","close":12688.2715},{"date":"2021-11-24","close":12613.6348},{"date":"2021-11-25","close":12658.417},{"date":"2021-11-26","close":12613.6348},{"date":"2021-11-29","close":12583.7803},{"date":"2021-11-30","close":12494.2158},{"date":"2021-12-01","close":12524.0703},{"date":"2021-12-02","close":12180.7402},{"date":"2021-12-03","close":12275.2803},{"date":"2021-12-06","close":12081.2246},{"date":"2021-12-07","close":12111.0801},{"date":"2021-12-08","close":12389.7236},{"date":"2021-12-09","close":12404.6514},{"date":"2021-12-10","close":12300.1602},{"date":"2021-12-13","close":12344.9414},{"date":"2021-12-14","close":12205.6201},{"date":"2021-12-15","close":12135.959},{"date":"2021-12-16","close":12330.0146},{"date":"2021-12-17","close":12001.6123},{"date":"2021-12-20","close":11872.2412},{"date":"2021-12-21","close":11986.6846},{"date":"2021-12-22","close":12081.2246},{"date":"2021-12-23","close":12145.9102},{"date":"2021-12-24","close":12165.8135},{"date":"2021-12-27","close":12215.5713},{"date":"2021-12-28","close":12250.4014},{"date":"2021-12-29","close":12225.5225},{"date":"2021-12-30","close":12210.5957},{"date":"2022-01-03","close":12295.0},{"date":"2022-01-04","close":12394.7002},{"date":"2022-01-05","close":12170.7891},{"date":"2022-01-06","close":11832.4355},{"date":"2022-01-07","close":11792.6289},{"date":"2022-01-10","close":11588.6211},{"date":"2022-01-11","close":11588.6211},{"date":"2022-01-12","close":11722.9678},{"date":"2022-01-13","close":11698.0889},{"date":"2022-01-14","close":11568.7178},{"date":"2022-01-17","close":11533.8877},{"date":"2022-01-18","close":11489.1055},{"date":"2022-01-19","close":11260.2188},{"date":"2022-01-20","close":11290.0742},{"date":"2022-01-21","close":10961.6719},{"date":"2022-01-24","close":10887.0342},{"date":"2022-01-25","close":10757.6641},{"date":"2022-01-26","close":10747.7119},{"date":"2022-01-27","close":10469.0684},{"date":"2022-01-28","close":10648.1963},{"date":"2022-02-03","close":11046.2598},{"date":"2022-02-04","close":11061.1875},{"date":"2022-02-07","close":11016.4053},{"date":"2022-02-08","close":10867.1318},{"date":"2022-02-09","close":11071.1387},{"date":"2022-02-10","close":11175.6309},{"date":"2022-02-11","close":10887.0342},{"date":"2022-02-14","close":10663.0},{"date":"2022-02-15","close":10678.0518},{"date":"2022-02-16","close":10916.8896},{"date":"2022-02-17","close":10887.0342},{"date":"2022-02-18","close":10747.7119},{"date":"2022-02-21","close":10583.5107},{"date":"2022-02-22","close":10324.7695},{"date":"2022-02-23","close":10459.1162},{"date":"2022-02-24","close":10056.0771},{"date":"2022-02-25","close":10449.165},{"date":"2022-02-28","close":10493.9473},{"date":"2022-03-02","close":10618.3418},{"date":"2022-03-03","close":10697.9541},{"date":"2022-03-04","close":10548.6807},{"date":"2022-03-07","close":10354.625},{"date":"2022-03-08","close":10041.1494},{"date":"2022-03-10","close":10399.4072},{"date":"2022-03-11","close":10384.4795},{"date":"2022-03-14","close":10265.0605},{"date":"2022-03-15","close":10066.0283},{"date":"2022-03-16","close":10329.7461},{"date":"2022-03-17","close":10598.4385},{"date":"2022-03-18","close":10578.5352},{"date":"2022-03-21","close":10822.3496},{"date":"2022-03-22","close":10732.7852},{"date":"2022-03-23","close":10936.793},{"date":"2022-03-24","close":10732.7852},{"date":"2022-03-25","close":10996.502},{"date":"2022-03-28","close":10911.9131},{"date":"2022-03-29","close":11120.8965},{"date":"2022-03-30","close":11434.3721},{"date":"2022-03-31","close":11175.6309},{"date":"2022-04-01","close":11076.1143},{"date":"2022-04-04","close":11081.0908},{"date":"2022-04-05","close":11190.5576},{"date":"2022-04-06","close":11006.4531},{"date":"2022-04-07","close":10752.6885},{"date":"2022-04-08","close":10832.3008},{"date":"2022-04-11","close":10673.0752},{"date":"2022-04-12","close":10523.8018},{"date":"2022-04-13","close":10538.7295},{"date":"2022-04-14","close":10648.1963},{"date":"2022-04-15","close":10503.8984},{"date":"2022-04-18","close":10469.0684},{"date":"2022-04-19","close":10503.8984},{"date":"2022-04-20","close":10548.6807},{"date":"2022-04-21","close":10583.5107},{"date":"2022-04-22","close":10294.915},{"date":"2022-04-25","close":10046.126},{"date":"2022-04-26","close":10155.5928},{"date":"2022-04-27","close":9981.4404},{"date":"2022-04-28","close":10150.6172},{"date":"2022-04-29","close":10120.7627},{"date":"2022-05-02","close":10041.0},{"date":"2022-05-03","close":10110.8105},{"date":"2022-05-04","close":10090.9082},{"date":"2022-05-06","close":9956.5615},{"date":"2022-05-09","close":9742.0},{"date":"2022-05-10","close":9583.377},{"date":"2022-05-11","close":9692.8447},{"date":"2022-05-12","close":9344.5391},{"date":"2022-05-13","close":9468.9336},{"date":"2022-05-16","close":9608.2559},{"date":"2022-05-17","close":9633.1348},{"date":"2022-05-18","close":9752.5537},{"date":"2022-05-19","close":9493.8125},{"date":"2022-05-20","close":9633.1348},{"date":"2022-05-23","close":9613.2314},{"date":"2022-05-24","close":9404.248},{"date":"2022-05-25","close":9424.1514},{"date":"2022-05-26","close":9439.0791},{"date":"2022-05-27","close":9643.0859},{"date":"2022-05-30","close":9951.5859},{"date":"2022-05-31","close":9852.0693},{"date":"2022-06-02","close":9772.457},{"date":"2022-06-03","close":9976.4648},{"date":"2022-06-07","close":9847.0938},{"date":"2022-06-08","close":9971.4883},{"date":"2022-06-09","close":9956.5615},{"date":"2022-06-10","close":9911.7793},{"date":"2022-06-13","close":9513.7158},{"date":"2022-06-14","close":9439.0791},{"date":"2022-06-15","close":9439.0791},{"date":"2022-06-16","close":9528.6436},{"date":"2022-06-17","close":9304.7324},{"date":"2022-06-20","close":9493.8125},{"date":"2022-06-21","close":9578.4014},{"date":"2022-06-22","close":9553.5225},{"date":"2022-06-23","close":9658.0137},{"date":"2022-06-24","close":9911.7793},{"date":"2022-06-27","close":10036.1738},{"date":"2022-06-28","close":9971.4883},{"date":"2022-06-29","close":9777.4326},{"date":"2022-06-30","close":9643.0859},{"date":"2022-07-01","close":9513.7158},{"date":"2022-07-04","close":9648.0625},{"date":"2022-07-05","close":9757.5293},{"date":"2022-07-06","close":9802.3115},{"date":"2022-07-07","close":9886.9004},{"date":"2022-07-08","close":10021.2471},{"date":"2022-07-11","close":9991.3916},{"date":"2022-07-12","close":9777.4326},{"date":"2022-07-13","close":9722.6992},{"date":"2022-07-14","close":9727.6748},{"date":"2022-07-15","close":9881.9248},{"date":"2022-07-18","close":10031.1982},{"date":"2022-07-19","close":9931.6826},{"date":"2022-07-20","close":10145.6416},{"date":"2022-07-21","close":10215.3027},{"date":"2022-07-22","close":10279.9883},{"date":"2022-07-25","close":10165.5449},{"date":"2022-07-26","close":10110.8105},{"date":"2022-07-27","close":10140.666},{"date":"2022-07-28","close":10180.4717},{"date":"2022-07-29","close":10429.2617},{"date":"2022-08-01","close":10369.5518},{"date":"2022-08-02","close":10349.6494},{"date":"2022-08-03","close":10424.2861},{"date":"2022-08-04","close":10598.4385},{"date":"2022-08-05","close":10653.1719},{"date":"2022-08-08","close":10692.9785},{"date":"2022-08-09","close":10668.0996},{"date":"2022-08-10","close":10518.8262},{"date":"2022-08-11","close":10797.4707},{"date":"2022-08-12","close":10777.5674},{"date":"2022-08-16","close":11036.3086},{"date":"2022-08-17","close":10976.5986},{"date":"2022-08-18","close":10921.8652},{"date":"2022-08-19","close":10926.8408},{"date":"2022-08-22","close":10772.5918},{"date":"2022-08-23","close":10638.2451},{"date":"2022-08-24","close":10648.1963},{"date":"2022-08-25","close":10757.6641},{"date":"2022-08-26","close":10747.7119},{"date":"2022-08-29","close":10429.2617},{"date":"2022-08-30","close":10513.8506},{"date":"2022-08-31","close":10324.7695},{"date":"2022-09-01","close":10205.3506},{"date":"2022-09-02","close":10270.0361},{"date":"2022-09-05","close":10250.1328},{"date":"2022-09-06","close":10319.7939},{"date":"2022-09-07","close":10289.9395},{"date":"2022-09-08","close":10498.9229},{"date":"2022-09-13","close":10857.1797},{"date":"2022-09-14","close":10419.3096},{"date":"2022-09-15","close":10469.0684},{"date":"2022-09-16","close":10235.2061},{"date":"2022-09-19","close":10170.5205},{"date":"2022-09-20","close":10299.8906},{"date":"2022-09-21","close":10175.4961},{"date":"2022-09-22","close":10041.1494},{"date":"2022-09-23","close":9976.4648},{"date":"2022-09-26","close":9847.0938},{"date":"2022-09-27","close":9911.7793},{"date":"2022-09-28","close":9847.0938},{"date":"2022-09-29","close":9981.4404},{"date":"2022-09-30","close":9812.2637},{"date":"2022-10-04","close":9901.8271},{"date":"2022-10-05","close":10046.126},{"date":"2022-10-06","close":10066.0283},{"date":"2022-10-07","close":9976.4648},{"date":"2022-10-11","close":9643.0859},{"date":"2022-10-12","close":9603.2803},{"date":"2022-10-13","close":9523.667},{"date":"2022-10-14","close":9712.7471},{"date":"2022-10-17","close":9558.498},{"date":"2022-10-18","close":9866.9971},{"date":"2022-10-19","close":9857.0459},{"date":"2022-10-20","close":9648.0625},{"date":"2022-10-21","close":9658.0137},{"date":"2022-10-24","close":9921.7305},{"date":"2022-10-25","close":9832.167},{"date":"2022-10-26","close":9797.3359},{"date":"2022-10-27","close":9926.707},{"date":"2022-10-28","close":9608.2559},{"date":"2022-10-31","close":9847.0938},{"date":"2022-11-01","close":9862.0215},{"date":"2022-11-02","close":9871.9727},{"date":"2022-11-03","close":9628.1592},{"date":"2022-11-04","close":9553.5225},{"date":"2022-11-07","close":9583.377},{"date":"2022-11-08","close":9508.7402},{"date":"2022-11-09","close":9458.9824},{"date":"2022-11-10","close":9299.7568},{"date":"2022-11-11","close":9543.5703},{"date":"2022-11-14","close":9692.8447},{"date":"2022-11-15","close":9662.9893},{"date":"2022-11-16","close":9787.3848},{"date":"2022-11-17","close":9712.7471},{"date":"2022-11-18","close":9648.0625},{"date":"2022-11-21","close":9672.9414},{"date":"2022-11-22","close":9563.4736},{"date":"2022-11-23","close":9598.3047},{"date":"2022-11-24","close":9608.2559},{"date":"2022-11-25","close":9573.4248},{"date":"2022-11-28","close":9488.8369},{"date":"2022-11-29","close":9404.248},{"date":"2022-11-30","close":9314.6836},{"date":"2022-12-01","close":9648.0625},{"date":"2022-12-02","close":9568.4492},{"date":"2022-12-05","close":9588.3525},{"date":"2022-12-06","close":9613.2314},{"date":"2022-12-07","close":9503.7646},{"date":"2022-12-08","close":9439.0791},{"date":"2022-12-09","close":9463.958},{"date":"2022-12-12","close":9409.2236},{"date":"2022-12-13","close":9449.0303},{"date":"2022-12-14","close":9533.6191},{"date":"2022-12-15","close":9518.6914},{"date":"2022-12-16","close":9269.9023},{"date":"2022-12-19","close":9165.4102},{"date":"2022-12-20","close":8961.4023},{"date":"2022-12-21","close":8956.4268},{"date":"2022-12-22","close":8996.2334},{"date":"2022-12-23","close":8827.0566},{"date":"2022-12-26","close":8777.2988},{"date":"2022-12-27","close":8767.3467},{"date":"2022-12-28","close":8628.0244},{"date":"2022-12-29","close":8508.6055},{"date":"2023-01-02","close":8697.6855},{"date":"2023-01-03","close":8707.6377},{"date":"2023-01-04","close":8752.4199},{"date":"2023-01-05","close":8837.0078},{"date":"2023-01-06","close":8727.54},{"date":"2023-01-09","close":8797.2012},{"date":"2023-01-10","close":8787.25},{"date":"2023-01-11","close":8936.5234},{"date":"2023-01-12","close":9016.1367},{"date":"2023-01-13","close":9031.0635},{"date":"2023-01-16","close":9085.7979},{"date":"2023-01-17","close":9070.8701},{"date":"2023-01-18","close":9120.6279},{"date":"2023-01-19","close":9031.0635},{"date":"2023-01-20","close":8966.3789},{"date":"2023-01-25","close":9150.4824},{"date":"2023-01-26","close":9274.8779},{"date":"2023-01-27","close":9339.5635},{"date":"2023-01-30","close":9389.3213},{"date":"2023-01-31","close":9249.999},{"date":"2023-02-01","close":9354.4902},{"date":"2023-02-02","close":9593.3281},{"date":"2023-02-03","close":9662.9893},{"date":"2023-02-06","close":9742.6025},{"date":"2023-02-07","close":9722.6992},{"date":"2023-02-08","close":9901.8271},{"date":"2023-02-09","close":9762.5059},{"date":"2023-02-10","close":9737.626},{"date":"2023-02-13","close":9662.9893},{"date":"2023-02-14","close":9762.5059},{"date":"2023-02-15","close":9901.8271},{"date":"2023-02-16","close":10066.0283},{"date":"2023-02-17","close":9956.5615},{"date":"2023-02-20","close":9871.9727},{"date":"2023-02-21","close":9857.0459},{"date":"2023-02-22","close":9712.7471},{"date":"2023-02-23","close":9702.7959},{"date":"2023-02-24","close":9712.7471},{"date":"2023-02-27","close":9692.8447},{"date":"2023-02-28","close":9777.4326},{"date":"2023-03-02","close":9658.0137},{"date":"2023-03-03","close":9638.1104},{"date":"2023-03-06","close":9827.1904},{"date":"2023-03-07","close":9817.2393},{"date":"2023-03-08","close":9832.167},{"date":"2023-03-09","close":9852.0693},{"date":"2023-03-10","close":9658.0137},{"date":"2023-03-13","close":9568.4492},{"date":"2023-03-14","close":9493.8125},{"date":"2023-03-15","close":9628.1592},{"date":"2023-03-16","close":9648.0625},{"date":"2023-03-17","close":9792.3604},{"date":"2023-03-20","close":9747.5781},{"date":"2023-03-21","close":9802.3115},{"date":"2023-03-22","close":9921.7305},{"date":"2023-03-23","close":9653.0381},{"date":"2023-03-24","close":9807.2871},{"date":"2023-03-27","close":9891.876},{"date":"2023-03-28","close":9817.2393},{"date":"2023-03-29","close":9827.1904},{"date":"2023-03-30","close":9951.5859},{"date":"2023-03-31","close":10061.0527},{"date":"2023-04-03","close":10279.9883},{"date":"2023-04-04","close":10294.915},{"date":"2023-04-05","close":10235.2061},{"date":"2023-04-06","close":10125.7383},{"date":"2023-04-07","close":10160.5684},{"date":"2023-04-10","close":10120.7627},{"date":"2023-04-11","close":10215.3027},{"date":"2023-04-12","close":10195.3994},{"date":"2023-04-13","close":10021.2471},{"date":"2023-04-14","close":10066.0283},{"date":"2023-04-17","close":10160.5684},{"date":"2023-04-18","close":10225.2539},{"date":"2023-04-19","close":10220.2783},{"date":"2023-04-20","close":10190.4238},{"date":"2023-04-21","close":10175.4961},{"date":"2023-04-24","close":10180.4717},{"date":"2023-04-25","close":10140.666},{"date":"2023-04-26","close":10066.0283},{"date":"2023-04-27","close":10056.0771},{"date":"2023-04-28","close":10150.6172},{"date":"2023-05-02","close":10200.375},{"date":"2023-05-03","close":10071.0049},{"date":"2023-05-04","close":9951.5859},{"date":"2023-05-08","close":10071.0049},{"date":"2023-05-09","close":10100.8594},{"date":"2023-05-10","close":10071.0049},{"date":"2023-05-11","close":10195.3994},{"date":"2023-05-12","close":10270.0361},{"date":"2023-05-15","close":10255.1094},{"date":"2023-05-16","close":10329.7461},{"date":"2023-05-17","close":10344.6729},{"date":"2023-05-18","close":10439.0},{"date":"2023-05-19","close":10538.7295},{"date":"2023-05-22","close":10454.1406},{"date":"2023-05-23","close":10454.1406},{"date":"2023-05-24","close":10344.0},{"date":"2023-05-25","close":10474.0439},{"date":"2023-05-26","close":10618.3418},{"date":"2023-05-30","close":10877.083},{"date":"2023-05-31","close":10906.9375},{"date":"2023-06-01","close":10852.2041},{"date":"2023-06-02","close":10877.083},{"date":"2023-06-05","close":10916.8896},{"date":"2023-06-07","close":10926.8408},{"date":"2023-06-08","close":10737.7607},{"date":"2023-06-09","close":10797.4707},{"date":"2023-06-12","close":10872.1074},{"date":"2023-06-13","close":10941.7686},{"date":"2023-06-14","close":11086.0664},{"date":"2023-06-15","close":11135.8242},{"date":"2023-06-16","close":11190.5576},{"date":"2023-06-19","close":11195.5342},{"date":"2023-06-20","close":11165.6787},{"date":"2023-06-21","close":11195.5342},{"date":"2023-06-22","close":11021.3809},{"date":"2023-06-23","close":11150.752},{"date":"2023-06-26","close":11100.9941},{"date":"2023-06-27","close":10996.502},{"date":"2023-06-28","close":11205.4854},{"date":"2023-06-29","close":11334.8555},{"date":"2023-06-30","close":11394.5654},{"date":"2023-07-03","close":11474.0},{"date":"2023-07-04","close":11424.0},{"date":"2023-07-05","close":11399.0},{"date":"2023-07-06","close":11324.0},{"date":"2023-07-07","close":11275.1465},{"date":"2023-07-10","close":11210.4609},{"date":"2023-07-11","close":11285.0},{"date":"2023-07-12","close":11295.0},{"date":"2023-07-13","close":11369.0},{"date":"2023-07-14","close":11434.3721},{"date":"2023-07-17","close":11374.6621},{"date":"2023-07-18","close":11459.0},{"date":"2023-07-19","close":11593.5967},{"date":"2023-07-20","close":11513.9844},{"date":"2023-07-21","close":11409.4932},{"date":"2023-07-24","close":11384.6143},{"date":"2023-07-25","close":11379.0},{"date":"2023-07-26","close":11419.4443},{"date":"2023-07-27","close":11484.0},{"date":"2023-07-28","close":11459.251},{"date":"2023-07-31","close":11583.0},{"date":"2023-08-01","close":11683.0},{"date":"2023-08-02","close":11698.0},{"date":"2023-08-03","close":11513.9844},{"date":"2023-08-04","close":11633.4033},{"date":"2023-08-07","close":11533.8877},{"date":"2023-08-08","close":11563.7422},{"date":"2023-08-09","close":11518.96},{"date":"2023-08-10","close":11429.3955},{"date":"2023-08-11","close":11429.3955},{"date":"2023-08-14","close":11344.8076},{"date":"2023-08-16","close":11434.3721},{"date":"2023-08-17","close":11305.001},{"date":"2023-08-18","close":11180.6064},{"date":"2023-08-21","close":11210.4609},{"date":"2023-08-22","close":11349.7832},{"date":"2023-08-23","close":11399.541},{"date":"2023-08-24","close":11528.9121},{"date":"2023-08-25","close":11160.7031},{"date":"2023-08-28","close":11265.1943},{"date":"2023-08-29","close":11354.7588},{"date":"2023-08-30","close":11588.6211},{"date":"2023-08-31","close":11623.4521},{"date":"2023-09-01","close":11603.5488},{"date":"2023-09-04","close":11658.2822},{"date":"2023-09-05","close":11708.04},{"date":"2023-09-06","close":11717.9922},{"date":"2023-09-07","close":11638.3789},{"date":"2023-09-08","close":11583.6455},{"date":"2023-09-11","close":11573.6943},{"date":"2023-09-12","close":11578.6699},{"date":"2023-09-13","close":11469.2021},{"date":"2023-09-14","close":11528.9121},{"date":"2023-09-15","close":11583.6455},{"date":"2023-09-18","close":11369.6865},{"date":"2023-09-19","close":11349.7832},{"date":"2023-09-20","close":11344.8076},{"date":"2023-09-21","close":11230.3643},{"date":"2023-09-22","close":11071.1387},{"date":"2023-09-25","close":11091.042},{"date":"2023-09-26","close":11165.6787},{"date":"2023-09-27","close":11086.0664},{"date":"2023-10-04","close":11145.7754},{"date":"2023-10-05","close":11220.4131},{"date":"2023-10-06","close":11215.4365},{"date":"2023-10-10","close":11469.2021},{"date":"2023-10-11","close":11444.3232},{"date":"2023-10-12","close":11543.8389},{"date":"2023-10-13","close":11568.7178},{"date":"2023-10-16","close":11474.1777},{"date":"2023-10-17","close":11523.9365},{"date":"2023-10-18","close":11464.2266},{"date":"2023-10-19","close":11354.7588},{"date":"2023-10-20","close":11135.8242},{"date":"2023-10-23","close":11061.1875},{"date":"2023-10-24","close":11016.4053},{"date":"2023-10-25","close":11066.1631},{"date":"2023-10-26","close":10782.543},{"date":"2023-10-27","close":10797.4707},{"date":"2023-10-30","close":10822.3496},{"date":"2023-10-31","close":10742.7363},{"date":"2023-11-01","close":10887.0342},{"date":"2023-11-02","close":11026.3564},{"date":"2023-11-03","close":10991.5264},{"date":"2023-11-06","close":10966.6475},{"date":"2023-11-07","close":11071.1387},{"date":"2023-11-08","close":11180.6064},{"date":"2023-11-09","close":11190.5576},{"date":"2023-11-10","close":11175.6309},{"date":"2023-11-13","close":11449.2988},{"date":"2023-11-14","close":11518.96},{"date":"2023-11-15","close":11558.7666},{"date":"2023-11-16","close":11538.8633},{"date":"2023-11-17","close":11523.9365},{"date":"2023-11-20","close":11484.1299},{"date":"2023-11-21","close":11618.4766},{"date":"2023-11-22","close":11603.5488},{"date":"2023-11-23","close":11663.2578},{"date":"2023-11-24","close":11727.9434},{"date":"2023-11-27","close":11683.1611},{"date":"2023-11-28","close":11623.4521},{"date":"2023-11-29","close":11603.5488},{"date":"2023-11-30","close":11618.4766},{"date":"2023-12-01","close":11688.1367},{"date":"2023-12-04","close":11717.9922},{"date":"2023-12-05","close":11713.0166},{"date":"2023-12-06","close":11777.7012},{"date":"2023-12-07","close":11772.7256},{"date":"2023-12-08","close":11762.7744},{"date":"2023-12-11","close":11907.0723},{"date":"2023-12-12","close":12036.4424},{"date":"2023-12-13","close":12180.7402},{"date":"2023-12-14","close":12175.7646},{"date":"2023-12-15","close":12155.8613},{"date":"2023-12-18","close":12215.5713},{"date":"2023-12-19","close":12330.0146},{"date":"2023-12-20","close":12334.9902},{"date":"2023-12-21","close":12230.499},{"date":"2023-12-22","close":12290.208},{"date":"2023-12-26","close":12325.0391},{"date":"2023-12-27","close":12374.7969},{"date":"2023-12-28","close":12379.7725},{"date":"2024-01-02","close":12394.7002},{"date":"2024-01-03","close":12170.7891},{"date":"2024-01-04","close":12056.3457},{"date":"2024-01-05","close":12051.3701},{"date":"2024-01-08","close":12061.3213},{"date":"2024-01-09","close":12344.9414},{"date":"2024-01-10","close":12374.7969},{"date":"2024-01-11","close":12414.6025},{"date":"2024-01-12","close":12419.5791},{"date":"2024-01-15","close":12519.0947},{"date":"2024-01-16","close":12524.0703},{"date":"2024-01-17","close":12613.6348},{"date":"2024-01-18","close":12613.0},{"date":"2024-01-19","close":12817.6426},{"date":"2024-01-22","close":12658.417},{"date":"2024-01-23","close":13006.7227},{"date":"2024-01-24","close":13225.6572},{"date":"2024-01-25","close":13225.6572},{"date":"2024-01-26","close":13141.0684},{"date":"2024-01-29","close":13136.0928},{"date":"2024-01-30","close":13225.6572},{"date":"2024-01-31","close":13056.4805},{"date":"2024-02-01","close":12951.9883},{"date":"2024-02-02","close":13031.6016},{"date":"2024-02-05","close":13160.9717},{"date":"2024-02-06","close":13200.7783},{"date":"2024-02-07","close":13151.0205},{"date":"2024-02-08","close":13275.415},{"date":"2024-02-13","close":13449.5674},{"date":"2024-02-14","close":13285.3662},{"date":"2024-02-15","close":13449.5674},{"date":"2024-02-16","close":13564.0107},{"date":"2024-02-19","close":13474.4473},{"date":"2024-02-20","close":13444.5918},{"date":"2024-02-21","close":13250.5361},{"date":"2024-02-22","close":13409.7617},{"date":"2024-02-23","close":13643.624},{"date":"2024-02-26","close":13554.0596},{"date":"2024-02-27","close":13608.793},{"date":"2024-02-28","close":13678.4541},{"date":"2024-02-29","close":13568.9873},{"date":"2024-03-04","close":14031.7354},{"date":"2024-03-05","close":14026.7598},{"date":"2024-03-06","close":13817.7764},{"date":"2024-03-07","close":13887.4375},{"date":"2024-03-08","close":13534.1562},{"date":"2024-03-11","close":13713.2852},{"date":"2024-03-12","close":13713.2852},{"date":"2024-03-13","close":13917.292},{"date":"2024-03-14","close":13857.583},{"date":"2024-03-15","close":13787.9219},{"date":"2024-03-18","close":13782.9463},{"date":"2024-03-19","close":13832.7041},{"date":"2024-03-20","close":13847.6309},{"date":"2024-03-21","close":13972.0264},{"date":"2024-03-22","close":14131.251},{"date":"2024-03-25","close":14131.251},{"date":"2024-03-26","close":14131.251},{"date":"2024-03-27","close":14195.9365},{"date":"2024-03-28","close":14190.9609},{"date":"2024-03-29","close":14171.0576},{"date":"2024-04-01","close":14275.5498},{"date":"2024-04-02","close":14260.6221},{"date":"2024-04-03","close":14046.6631},{"date":"2024-04-04","close":14176.0332},{"date":"2024-04-05","close":14001.8809},{"date":"2024-04-08","close":14121.2998},{"date":"2024-04-09","close":14146.1787},{"date":"2024-04-11","close":14146.1787},{"date":"2024-04-12","close":14489.5088},{"date":"2024-04-15","close":14345.2109},{"date":"2024-04-16","close":14131.251},{"date":"2024-04-17","close":14041.6875},{"date":"2024-04-18","close":13842.6553},{"date":"2024-04-19","close":13608.793},{"date":"2024-04-22","close":13479.4229},{"date":"2024-04-23","close":13469.4707},{"date":"2024-04-24","close":13772.9941},{"date":"2024-04-25","close":13583.9141},{"date":"2024-04-26","close":13907.3408},{"date":"2024-04-29","close":14021.7842},{"date":"2024-04-30","close":14076.5176},{"date":"2024-05-02","close":13738.1641},{"date":"2024-05-03","close":13782.9463},{"date":"2024-05-07","close":14106.3721},{"date":"2024-05-08","close":14161.1064},{"date":"2024-05-09","close":14166.082},{"date":"2024-05-10","close":14200.9121},{"date":"2024-05-13","close":14240.7188},{"date":"2024-05-14","close":14255.6465},{"date":"2024-05-16","close":14449.7021},{"date":"2024-05-17","close":14464.6299},{"date":"2024-05-20","close":14464.6299},{"date":"2024-05-21","close":14643.7578},{"date":"2024-05-22","close":14658.6855},{"date":"2024-05-23","close":14783.0801},{"date":"2024-05-24","close":14718.3945},{"date":"2024-05-27","close":14788.0557},{"date":"2024-05-28","close":14753.2256},{"date":"2024-05-29","close":14817.9111},{"date":"2024-05-30","close":14783.0801},{"date":"2024-05-31","close":14733.3223},{"date":"2024-06-03","close":14703.4678},{"date":"2024-06-04","close":14718.3945},{"date":"2024-06-05","close":14728.3467},{"date":"2024-06-07","close":14962.209},{"date":"2024-06-10","close":15026.8945},{"date":"2024-06-11","close":15126.4102},{"date":"2024-06-12","close":15201.0469},{"date":"2024-06-13","close":15509.5459},{"date":"2024-06-14","close":15569.2559},{"date":"2024-06-17","close":15614.0381},{"date":"2024-06-18","close":15803.1182},{"date":"2024-06-19","close":15862.8271},{"date":"2024-06-20","close":15977.2705},{"date":"2024-06-21","close":15773.2627},{"date":"2024-06-24","close":15693.6504},{"date":"2024-06-25","close":15479.6914},{"date":"2024-06-26","close":15703.6016},{"date":"2024-06-27","close":15579.207},{"date":"2024-06-28","close":15638.917},{"date":"2024-07-01","close":15628.9648},{"date":"2024-07-02","close":15663.7959},{"date":"2024-07-03","close":15857.8516},{"date":"2024-07-04","close":15947.416},{"date":"2024-07-05","close":15947.416},{"date":"2024-07-08","close":16056.8828},{"date":"2024-07-09","close":16196.2051},{"date":"2024-07-10","close":16226.0605},{"date":"2024-07-11","close":16280.7939},{"date":"2024-07-12","close":15967.3193},{"date":"2024-07-15","close":16260.8906},{"date":"2024-07-16","close":16280.7939},{"date":"2024-07-17","close":16111.6172},{"date":"2024-07-18","close":15718.5293},{"date":"2024-07-19","close":15668.7715},{"date":"2024-07-22","close":15494.6191},{"date":"2024-07-23","close":15623.9893},{"date":"2024-07-24","close":15494.6191},{"date":"2024-07-25","close":15071.6768},{"date":"2024-07-26","close":14977.1357},{"date":"2024-07-29","close":15101.5312},{"date":"2024-07-30","close":15066.7002},{"date":"2024-07-31","close":14912.4512},{"date":"2024-08-01","close":15186.1191},{"date":"2024-08-02","close":14394.9688},{"date":"2024-08-05","close":13310.2461},{"date":"2024-08-06","close":14036.7109},{"date":"2024-08-07","close":14081.4932},{"date":"2024-08-08","close":13802.8496},{"date":"2024-08-09","close":14185.9854},{"date":"2024-08-12","close":14305.4043},{"date":"2024-08-13","close":14365.1133},{"date":"2024-08-14","close":14638.7822},{"date":"2024-08-16","close":15051.7734},{"date":"2024-08-19","close":14763.1768},{"date":"2024-08-20","close":14992.0635},{"date":"2024-08-21","close":14957.2334},{"date":"2024-08-22","close":15046.7969},{"date":"2024-08-23","close":14867.6689},{"date":"2024-08-26","close":14847.7656},{"date":"2024-08-27","close":14718.0},{"date":"2024-08-28","close":14847.7656},{"date":"2024-08-29","close":14569.1211},{"date":"2024-08-30","close":14683.5645},{"date":"2024-09-02","close":14832.8379},{"date":"2024-09-03","close":14837.8145},{"date":"2024-09-04","close":14210.8643},{"date":"2024-09-05","close":14181.0098},{"date":"2024-09-06","close":14006.8564},{"date":"2024-09-09","close":13902.3652},{"date":"2024-09-10","close":14001.8809},{"date":"2024-09-11","close":14046.6631},{"date":"2024-09-12","close":14499.46},{"date":"2024-09-13","close":14469.6055},{"date":"2024-09-19","close":14678.5889},{"date":"2024-09-20","close":14768.1533},{"date":"2024-09-23","close":14832.8379},{"date":"2024-09-24","close":14822.8867},{"date":"2024-09-25","close":14827.8623},{"date":"2024-09-26","close":14977.1357},{"date":"2024-09-27","close":14892.5479},{"date":"2024-09-30","close":14673.6133},{"date":"2024-10-02","close":14574.0967},{"date":"2024-10-04","close":14802.9834},{"date":"2024-10-07","close":15076.6523},{"date":"2024-10-08","close":15016.9424},{"date":"2024-10-10","close":15305.5381},{"date":"2024-10-11","close":15335.3936},{"date":"2024-10-14","close":15424.958},{"date":"2024-10-15","close":15673.7471},{"date":"2024-10-16","close":15365.248},{"date":"2024-10-17","close":15484.667},{"date":"2024-10-18","close":15519.498},{"date":"2024-10-21","close":15604.0859},{"date":"2024-10-22","close":15648.8682},{"date":"2024-10-23","close":15663.7959},{"date":"2024-10-24","close":15574.2314},{"date":"2024-10-25","close":15658.8203},{"date":"2024-10-28","close":15768.2871},{"date":"2024-10-29","close":15743.4082},{"date":"2024-10-30","close":15882.0},{"date":"2024-10-31","close":15514.5215},{"date":"2024-11-01","close":15320.4658},{"date":"2024-11-04","close":15300.5625},{"date":"2024-11-05","close":15330.0},{"date":"2024-11-06","close":15857.8516},{"date":"2024-11-07","close":16071.8105},{"date":"2024-11-08","close":16216.1084},{"date":"2024-11-11","close":16395.2363},{"date":"2024-11-12","close":16370.3584},{"date":"2024-11-13","close":16320.6006},{"date":"2024-11-14","close":16201.1816},{"date":"2024-11-15","close":15967.3193},{"date":"2024-11-18","close":15778.2393},{"date":"2024-11-19","close":15743.4082},{"date":"2024-11-20","close":15867.8027},{"date":"2024-11-21","close":15867.8027},{"date":"2024-11-22","close":16046.9316},{"date":"2024-11-25","close":16226.0605},{"date":"2024-11-26","close":16221.084},{"date":"2024-11-27","close":16206.1572},{"date":"2024-11-28","close":16086.7383},{"date":"2024-11-29","close":16136.4961},{"date":"2024-12-02","close":16171.3262},{"date":"2024-12-03","close":16435.043},{"date":"2024-12-04","close":16614.1719},{"date":"2024-12-05","close":16803.252},{"date":"2024-12-06","close":16818.1797},{"date":"2024-12-09","close":17241.1211},{"date":"2024-12-10","close":16937.5977},{"date":"2024-12-11","close":16937.5977},{"date":"2024-12-12","close":17166.4844},{"date":"2024-12-13","close":17126.6777},{"date":"2024-12-16","close":17246.0977},{"date":"2024-12-17","close":17569.5234},{"date":"2024-12-18","close":17554.5977},{"date":"2024-12-19","close":17027.1621},{"date":"2024-12-20","close":16753.4941},{"date":"2024-12-23","close":17231.1699},{"date":"2024-12-24","close":17266.0},{"date":"2024-12-26","close":17624.2578},{"date":"2024-12-27","close":17609.3301},{"date":"2024-12-30","close":17450.1055},{"date":"2025-01-02","close":17136.6309},{"date":"2025-01-03","close":17116.7266},{"date":"2025-01-06","close":17390.3965},{"date":"2025-01-07","close":17375.4688},{"date":"2025-01-08","close":17166.4844},{"date":"2025-01-09","close":17047.0664},{"date":"2025-01-10","close":17091.8477},{"date":"2025-01-13","close":16857.9863},{"date":"2025-01-14","close":16808.2285},{"date":"2025-01-15","close":16818.1797},{"date":"2025-01-16","close":17091.8477},{"date":"2025-01-17","close":17096.8242},{"date":"2025-01-20","close":17166.4844},{"date":"2025-01-21","close":17066.9688},{"date":"2025-01-22","close":17340.6387},{"date":"2025-01-23","close":17430.2012},{"date":"2025-01-24","close":17370.4922},{"date":"2025-01-31","close":17315.7598},{"date":"2025-02-03","close":16937.5977},{"date":"2025-02-04","close":17181.4121},{"date":"2025-02-05","close":17101.7988},{"date":"2025-02-06","close":17355.5645},{"date":"2025-02-07","close":17370.4922},{"date":"2025-02-10","close":17405.3223},{"date":"2025-02-11","close":17460.0566},{"date":"2025-02-12","close":17499.8633},{"date":"2025-02-13","close":17474.9844},{"date":"2025-02-14","close":17524.7422},{"date":"2025-02-17","close":17614.3066},{"date":"2025-02-18","close":17649.1367},{"date":"2025-02-19","close":17594.4023},{"date":"2025-02-20","close":17460.0566},{"date":"2025-02-21","close":17360.541},{"date":"2025-02-24","close":17057.0176},{"date":"2025-02-25","close":16823.1562},{"date":"2025-02-26","close":16658.9551},{"date":"2025-02-27","close":16862.9609},{"date":"2025-02-28","close":16524.6074},{"date":"2025-03-04","close":16474.8496},{"date":"2025-03-05","close":16405.1895},{"date":"2025-03-06","close":16270.8428},{"date":"2025-03-07","close":15962.3428},{"date":"2025-03-10","close":15982.2461},{"date":"2025-03-11","close":15648.8682},{"date":"2025-03-12","close":15529.4492},{"date":"2025-03-13","close":15544.377},{"date":"2025-03-14","close":15638.917},{"date":"2025-03-17","close":15688.6748},{"date":"2025-03-18","close":15922.5371},{"date":"2025-03-19","close":15808.0938},{"date":"2025-03-20","close":16106.6416},{"date":"2025-03-21","close":15962.3428},{"date":"2025-03-24","close":16191.2295},{"date":"2025-03-25","close":16260.8906},{"date":"2025-03-26","close":16454.9473},{"date":"2025-03-27","close":16141.4717},{"date":"2025-03-28","close":16076.7861},{"date":"2025-03-31","close":15459.7881},{"date":"2025-04-01","close":15549.3525},{"date":"2025-04-02","close":15708.5781},{"date":"2025-04-03","close":15101.5312},{"date":"2025-04-04","close":14643.7578},{"date":"2025-04-07","close":13180.875},{"date":"2025-04-08","close":14365.1133},{"date":"2025-04-09","close":13753.0908},{"date":"2025-04-10","close":15171.1924},{"date":"2025-04-11","close":14837.8145},{"date":"2025-04-14","close":14972.1602},{"date":"2025-04-15","close":14763.1768},{"date":"2025-04-16","close":14375.0654},{"date":"2025-04-17","close":14489.5088},{"date":"2025-04-18","close":14509.4121},{"date":"2025-04-21","close":14181.0098},{"date":"2025-04-22","close":14066.5664},{"date":"2025-04-23","close":14678.5889},{"date":"2025-04-24","close":14753.2256},{"date":"2025-04-25","close":15370.2236},{"date":"2025-04-28","close":15395.1025},{"date":"2025-04-29","close":15484.667},{"date":"2025-04-30","close":15360.2725},{"date":"2025-05-02","close":15434.9092},{"date":"2025-05-07","close":15434.9092},{"date":"2025-05-08","close":15594.1348},{"date":"2025-05-09","close":15623.9893},{"date":"2025-05-12","close":16046.9316},{"date":"2025-05-13","close":16365.3828},{"date":"2025-05-14","close":16708.7129},{"date":"2025-05-15","close":16509.6797},{"date":"2025-05-16","close":16395.2363},{"date":"2025-05-19","close":16295.7217},{"date":"2025-05-20","close":16425.0918},{"date":"2025-05-21","close":16360.4062},{"date":"2025-05-22","close":16191.2295},{"date":"2025-05-23","close":16111.6172},{"date":"2025-05-26","close":16131.5205},{"date":"2025-05-27","close":16191.2295},{"date":"2025-05-28","close":16400.2129},{"date":"2025-05-29","close":16698.7598},{"date":"2025-05-30","close":16335.5273},{"date":"2025-06-02","close":16201.1816},{"date":"2025-06-04","close":16484.8008},{"date":"2025-06-05","close":16395.2363},{"date":"2025-06-09","close":16430.0684},{"date":"2025-06-10","close":16614.1719},{"date":"2025-06-11","close":16693.7852},{"date":"2025-06-12","close":16479.8262},{"date":"2025-06-13","close":16345.4795},{"date":"2025-06-16","close":16464.8984},{"date":"2025-06-17","close":16564.4141},{"date":"2025-06-18","close":16609.1953},{"date":"2025-06-19","close":16629.0996},{"date":"2025-06-20","close":16544.5117},{"date":"2025-06-23","close":16629.0996},{"date":"2025-06-24","close":16783.3496},{"date":"2025-06-25","close":16862.9609},{"date":"2025-06-26","close":16857.9863},{"date":"2025-06-27","close":16997.3086},{"date":"2025-06-30","close":17061.9941},{"date":"2025-07-01","close":17106.7754},{"date":"2025-07-02","close":17076.9199},{"date":"2025-07-03","close":17161.5098},{"date":"2025-07-04","close":17270.9766},{"date":"2025-07-07","close":17275.9531},{"date":"2025-07-08","close":17365.5176},{"date":"2025-07-09","close":17345.6133},{"date":"2025-07-10","close":17385.4199},{"date":"2025-07-11","close":17460.0566},{"date":"2025-07-14","close":17330.6855},{"date":"2025-07-15","close":17639.1855},{"date":"2025-07-16","close":17569.5234},{"date":"2025-07-17","close":17813.3379},{"date":"2025-07-18","close":18012.3691},{"date":"2025-07-21","close":17957.6367},{"date":"2025-07-22","close":17878.0234},{"date":"2025-07-23","close":17723.7734},{"date":"2025-07-24","close":17743.6777},{"date":"2025-07-25","close":17828.2656},{"date":"2025-07-28","close":18047.2012},{"date":"2025-07-29","close":18181.5469},{"date":"2025-07-30","close":17982.5156},{"date":"2025-07-31","close":18365.6504},{"date":"2025-08-01","close":18037.248},{"date":"2025-08-04","close":17629.2344},{"date":"2025-08-05","close":17957.6367},{"date":"2025-08-06","close":17858.1211},{"date":"2025-08-07","close":17967.5879},{"date":"2025-08-08","close":18072.0801},{"date":"2025-08-11","close":18161.6445},{"date":"2025-08-12","close":18111.8848},{"date":"2025-08-13","close":18322.8594},{"date":"2025-08-14","close":18271.1113},{"date":"2025-08-18","close":18261.1602},{"date":"2025-08-19","close":18241.2559},{"date":"2025-08-20","close":18027.2969},{"date":"2025-08-21","close":18052.1758},{"date":"2025-08-22","close":17863.0957},{"date":"2025-08-25","close":18072.0801},{"date":"2025-08-26","close":18111.8848},{"date":"2025-08-27","close":18271.1113},{"date":"2025-08-28","close":18121.8379},{"date":"2025-08-29","close":18315.8926},{"date":"2025-09-01","close":18126.8125},{"date":"2025-09-02","close":18121.8379},{"date":"2025-09-03","close":18057.1523},{"date":"2025-09-04","close":18136.7637},{"date":"2025-09-05","close":18305.9414},{"date":"2025-09-08","close":18365.6504},{"date":"2025-09-09","close":18395.5059},{"date":"2025-09-10","close":18495.0215},{"date":"2025-09-11","close":18594.5371},{"date":"2025-09-12","close":18674.1504},{"date":"2025-09-15","close":18793.5684},{"date":"2025-09-16","close":18843.3281},{"date":"2025-09-17","close":18778.6426},{"date":"2025-09-18","close":19012.5039},{"date":"2025-09-19","close":19206.5605},{"date":"2025-09-22","close":19286.1719},{"date":"2025-09-23","close":19385.6895},{"date":"2025-09-24","close":19385.6895},{"date":"2025-09-25","close":19321.0039},{"date":"2025-09-26","close":19390.6641},{"date":"2025-09-29","close":19355.834},{"date":"2025-09-30","close":19380.7129},{"date":"2025-10-01","close":19291.1484},{"date":"2025-10-02","close":19525.0117},{"date":"2025-10-10","close":20117.1309},{"date":"2025-10-13","close":20017.6152},{"date":"2025-10-14","close":19763.8496},{"date":"2025-10-15","close":19793.7031},{"date":"2025-10-16","close":19863.3652},{"date":"2025-10-17","close":19529.9863},{"date":"2025-10-20","close":19853.4141},{"date":"2025-10-21","close":20122.1055},{"date":"2025-10-22","close":20102.2031},{"date":"2025-10-23","close":20032.541},{"date":"2025-10-24","close":20281.332},{"date":"2025-10-27","close":20599.7812},{"date":"2025-10-28","close":20768.959},{"date":"2025-10-29","close":20933.1602},{"date":"2025-10-30","close":20828.668},{"date":"2025-10-31","close":20793.8379},{"date":"2025-11-03","close":20719.2012},{"date":"2025-11-04","close":20445.5332},{"date":"2025-11-05","close":20400.75},{"date":"2025-11-06","close":20569.9277},{"date":"2025-11-07","close":20410.7012},{"date":"2025-11-10","close":20584.8555},{"date":"2025-11-11","close":20783.8867},{"date":"2025-11-12","close":20868.4746},{"date":"2025-11-13","close":20948.0879},{"date":"2025-11-14","close":20142.0098},{"date":"2025-11-17","close":20336.0645},{"date":"2025-11-18","close":19883.2676},{"date":"2025-11-19","close":19748.9219},{"date":"2025-11-20","close":20435.5801},{"date":"2025-11-21","close":19549.8906},{"date":"2025-11-24","close":19883.2676},{"date":"2025-11-25","close":20226.5977},{"date":"2025-11-26","close":20380.8477},{"date":"2025-11-27","close":20475.3867},{"date":"2025-11-28","close":20555.0},{"date":"2025-12-01","close":20415.6777},{"date":"2025-12-02","close":20515.1934},{"date":"2025-12-03","close":20734.1289},{"date":"2025-12-04","close":20788.8613},{"date":"2025-12-05","close":20967.9902},{"date":"2025-12-08","close":21022.7246},{"date":"2025-12-09","close":21012.7734},{"date":"2025-12-10","close":21067.5059},{"date":"2025-12-11","close":20863.5},{"date":"2025-12-12","close":21047.6035},{"date":"2025-12-15","close":20545.0488},{"date":"2025-12-16","close":20176.8398},{"date":"2025-12-17","close":20535.0977},{"date":"2025-12-18","close":20097.2266},{"date":"2025-12-19","close":20375.8711},{"date":"2025-12-22","close":20828.668},{"date":"2025-12-23","close":20967.9902},{"date":"2025-12-24","close":20609.7344},{"date":"2025-12-26","close":20555.0},{"date":"2025-12-29","close":20395.0},{"date":"2025-12-30","close":20350.0},{"date":"2026-01-02","close":20490.0},{"date":"2026-01-05","close":20665.0},{"date":"2026-01-06","close":20890.0},{"date":"2026-01-07","close":20980.0},{"date":"2026-01-08","close":20830.0},{"date":"2026-01-09","close":21005.0},{"date":"2026-01-12","close":21165.0},{"date":"2026-01-13","close":21540.0},{"date":"2026-01-14","close":21655.0},{"date":"2026-01-15","close":21570.0},{"date":"2026-01-16","close":21735.0},{"date":"2026-01-19","close":21400.0},{"date":"2026-01-20","close":21400.0},{"date":"2026-01-21","close":21300.0},{"date":"2026-01-22","close":21610.0},{"date":"2026-01-23","close":21660.0},{"date":"2026-01-26","close":21410.0},{"date":"2026-01-27","close":21580.0},{"date":"2026-01-28","close":21650.0},{"date":"2026-01-29","close":21865.0},{"date":"2026-01-30","close":21505.0},{"date":"2026-02-02","close":21125.0},{"date":"2026-02-03","close":21565.0},{"date":"2026-02-04","close":21425.0},{"date":"2026-02-05","close":21235.0},{"date":"2026-02-06","close":20800.0},{"date":"2026-02-09","close":21380.0},{"date":"2026-02-10","close":21450.0},{"date":"2026-02-11","close":21370.0},{"date":"2026-02-12","close":21410.0},{"date":"2026-02-13","close":21060.0},{"date":"2026-02-19","close":21590.0},{"date":"2026-02-20","close":21635.0},{"date":"2026-02-23","close":21435.0},{"date":"2026-02-24","close":21710.0},{"date":"2026-02-25","close":21790.0},{"date":"2026-02-26","close":21960.0},{"date":"2026-02-27","close":21830.0},{"date":"2026-03-03","close":21495.0},{"date":"2026-03-04","close":20725.0},{"date":"2026-03-05","close":21595.0},{"date":"2026-03-06","close":21725.0},{"date":"2026-03-09","close":20890.0},{"date":"2026-03-10","close":21525.0},{"date":"2026-03-11","close":21640.0},{"date":"2026-03-12","close":21545.0},{"date":"2026-03-13","close":21600.0},{"date":"2026-03-16","close":21810.0},{"date":"2026-03-17","close":21800.0},{"date":"2026-03-18","close":22400.0},{"date":"2026-03-19","close":22045.0},{"date":"2026-03-20","close":22175.0},{"date":"2026-03-23","close":21405.0},{"date":"2026-03-24","close":21585.0},{"date":"2026-03-25","close":21775.0},{"date":"2026-03-26","close":21740.0},{"date":"2026-03-27","close":21365.0},{"date":"2026-03-30","close":20935.0},{"date":"2026-03-31","close":20855.0},{"date":"2026-04-01","close":21525.0},{"date":"2026-04-02","close":21285.0},{"date":"2026-04-03","close":21515.0},{"date":"2026-04-06","close":21550.0},{"date":"2026-04-07","close":21525.0},{"date":"2026-04-08","close":22330.0},{"date":"2026-04-09","close":22120.0},{"date":"2026-04-10","close":22300.0},{"date":"2026-04-13","close":22380.0},{"date":"2026-04-14","close":22735.0},{"date":"2026-04-15","close":23035.0},{"date":"2026-04-16","close":23430.0},{"date":"2026-04-17","close":23570.0},{"date":"2026-04-20","close":23620.0},{"date":"2026-04-21","close":24000.0},{"date":"2026-04-22","close":24170.0},{"date":"2026-04-23","close":24350.0},{"date":"2026-04-24","close":24715.0},{"date":"2026-04-27","close":25225.0},{"date":"2026-04-28","close":25220.0},{"date":"2026-04-29","close":25100.0},{"date":"2026-04-30","close":24940.0},{"date":"2026-05-04","close":25540.0},{"date":"2026-05-06","close":26060.0},{"date":"2026-05-07","close":26710.0},{"date":"2026-05-08","close":27170.0},{"date":"2026-05-11","close":27765.0},{"date":"2026-05-12","close":27980.0},{"date":"2026-05-13","close":28495.0},{"date":"2026-05-14","close":28585.0},{"date":"2026-05-15","close":28040.0},{"date":"2026-05-18","close":27900.0},{"date":"2026-05-19","close":27630.0},{"date":"2026-05-20","close":27700.0},{"date":"2026-05-21","close":28550.0},{"date":"2026-05-22","close":28915.0},{"date":"2026-05-26","close":29540.0},{"date":"2026-05-27","close":29995.0},{"date":"2026-05-28","close":29755.0},{"date":"2026-05-29","close":30475.0},{"date":"2026-06-01","close":30980.0},{"date":"2026-06-02","close":31085.0},{"date":"2026-06-04","close":30995.0},{"date":"2026-06-05","close":30550.0},{"date":"2026-06-08","close":29445.0},{"date":"2026-06-09","close":30140.0},{"date":"2026-06-10","close":29215.0},{"date":"2026-06-11","close":29400.0},{"date":"2026-06-12","close":29955.0},{"date":"2026-06-15","close":31080.0},{"date":"2026-06-16","close":31050.0},{"date":"2026-06-17","close":31145.0},{"date":"2026-06-18","close":31745.0},{"date":"2026-06-19","close":31775.0},{"date":"2026-06-22","close":32315.0},{"date":"2026-06-23","close":30700.0},{"date":"2026-06-24","close":30710.0},{"date":"2026-06-25","close":32085.0},{"date":"2026-06-26","close":30300.0},{"date":"2026-06-29","close":30555.0},{"date":"2026-06-30","close":31260.0},{"date":"2026-07-01","close":31230.0},{"date":"2026-07-02","close":29385.0},{"date":"2026-07-03","close":29675.0},{"date":"2026-07-06","close":29405.0},{"date":"2026-07-07","close":27990.0},{"date":"2026-07-08","close":27205.0},{"date":"2026-07-09","close":27890.0},{"date":"2026-07-10","close":28210.0},{"date":"2026-07-13","close":26705.0},{"date":"2026-07-14","close":26785.0},{"date":"2026-07-15","close":27850.0},{"date":"2026-07-16","close":26415.0},{"date":"2026-07-20","close":25125.0},{"date":"2026-07-21","close":25870.0},{"date":"2026-07-22","close":26035.0},{"date":"2026-07-23","close":26325.0},{"date":"2026-07-24","close":25340.0},{"date":"2026-07-27","close":25635.0},{"date":"2026-07-28","close":23575.0},{"date":"2026-07-29","close":22690.0},{"date":"2026-07-30","close":21975.0},{"date":"2026-07-31","close":24690.0},{"date":"2026-08-03","close":24070.0},{"date":"2026-08-04","close":24625.0},{"date":"2026-08-05","close":25510.0},{"date":"2026-08-06","close":24405.0},{"date":"2026-08-07","close":24555.0},{"date":"2026-08-10","close":25055.0},{"date":"2026-08-11","close":24720.0},{"date":"2026-08-12","close":25120.0},{"date":"2026-08-13","close":25670.0},{"date":"2026-08-14","close":25945.0},{"date":"2026-08-18","close":25750.0},{"date":"2026-08-19","close":24615.0},{"date":"2026-08-20","close":24890.0},{"date":"2026-08-21","close":24660.0},{"date":"2026-08-24","close":24180.0},{"date":"2026-08-25","close":24105.0},{"date":"2026-08-26","close":24305.0},{"date":"2026-08-27","close":24635.0},{"date":"2026-08-28","close":24570.0},{"date":"2026-08-31","close":23980.0},{"date":"2026-09-01","close":24130.0},{"date":"2026-09-02","close":23520.0},{"date":"2026-09-03","close":23560.0},{"date":"2026-09-04","close":23865.0},{"date":"2026-09-07","close":24340.0},{"date":"2026-09-08","close":24675.0},{"date":"2026-09-09","close":24845.0},{"date":"2026-09-10","close":24750.0},{"date":"2026-09-11","close":24420.0},{"date":"2026-09-14","close":24125.0},{"date":"2026-09-15","close":23925.0},{"date":"2026-09-16","close":24175.0},{"date":"2026-09-17","close":24820.0},{"date":"2026-09-18","close":25455.0},{"date":"2026-09-21","close":25785.0},{"date":"2026-09-22","close":26025.0},{"date":"2026-09-23","close":26195.0},{"date":"2026-09-28","close":26010.0},{"date":"2026-09-29","close":25445.0},{"date":"2026-09-30","close":25860.0},{"date":"2026-10-01","close":26385.0},{"date":"2026-10-02","close":26215.0},{"date":"2026-10-06","close":26560.0},{"date":"2026-10-07","close":26480.0},{"date":"2026-10-08","close":26220.0},{"date":"2026-10-12","close":25460.0},{"date":"2026-10-13","close":24695.0},{"date":"2026-10-14","close":24765.0},{"date":"2026-10-15","close":23590.0},{"date":"2026-10-16","close":23370.0},{"date":"2026-10-19","close":22885.0},{"date":"2026-10-20","close":22655.0},{"date":"2026-10-21","close":22895.0},{"date":"2026-10-22","close":22735.0},{"date":"2026-10-23","close":21995.0}],"chart_data":[{"date":"2024-10-23","open":15649,"high":15719,"low":15649,"close":15664,"volume":4389},{"date":"2024-10-24","open":16639,"high":16639,"low":15524,"close":15574,"volume":2359},{"date":"2024-10-25","open":16371,"high":16371,"low":15545,"close":15659,"volume":3941},{"date":"2024-10-28","open":15857,"high":15857,"low":15768,"close":15768,"volume":4457},{"date":"2024-10-29","open":15743,"high":15748,"low":15638,"close":15743,"volume":6949},{"date":"2024-10-30","open":15942,"high":15942,"low":15857,"close":15882,"volume":906},{"date":"2024-10-31","open":15878,"high":15878,"low":15510,"close":15515,"volume":3112},{"date":"2024-11-01","open":15255,"high":15330,"low":15220,"close":15320,"volume":2599},{"date":"2024-11-04","open":15321,"high":15346,"low":15246,"close":15301,"volume":2151},{"date":"2024-11-05","open":15245,"high":15330,"low":15235,"close":15330,"volume":3190},{"date":"2024-11-06","open":15376,"high":15903,"low":15376,"close":15858,"volume":6205},{"date":"2024-11-07","open":16057,"high":16122,"low":16033,"close":16072,"volume":4395},{"date":"2024-11-08","open":16221,"high":16240,"low":16181,"close":16216,"volume":1981},{"date":"2024-11-11","open":16340,"high":16410,"low":16320,"close":16395,"volume":4872},{"date":"2024-11-12","open":16395,"high":16395,"low":16330,"close":16370,"volume":4709},{"date":"2024-11-13","open":16371,"high":16401,"low":16296,"close":16321,"volume":3525},{"date":"2024-11-14","open":16226,"high":16315,"low":16201,"close":16201,"volume":4400},{"date":"2024-11-15","open":16201,"high":16206,"low":15967,"close":15967,"volume":2443},{"date":"2024-11-18","open":15763,"high":15778,"low":15683,"close":15778,"volume":5964},{"date":"2024-11-19","open":15753,"high":15758,"low":15698,"close":15743,"volume":2638},{"date":"2024-11-20","open":15779,"high":15893,"low":15779,"close":15868,"volume":2181},{"date":"2024-11-21","open":15983,"high":15983,"low":15843,"close":15868,"volume":662},{"date":"2024-11-22","open":15958,"high":16062,"low":15958,"close":16047,"volume":1381},{"date":"2024-11-25","open":16236,"high":16236,"low":16181,"close":16226,"volume":10445},{"date":"2024-11-26","open":16255,"high":16265,"low":16161,"close":16221,"volume":1443},{"date":"2024-11-27","open":16221,"high":16221,"low":16136,"close":16206,"volume":5496},{"date":"2024-11-28","open":16202,"high":16202,"low":16028,"close":16087,"volume":1073},{"date":"2024-11-29","open":16131,"high":16146,"low":16076,"close":16136,"volume":6353},{"date":"2024-12-02","open":16136,"high":16216,"low":16106,"close":16171,"volume":4889},{"date":"2024-12-03","open":16390,"high":16469,"low":16375,"close":16435,"volume":7549},{"date":"2024-12-04","open":16529,"high":16619,"low":16529,"close":16614,"volume":2259},{"date":"2024-12-05","open":16743,"high":16838,"low":16743,"close":16803,"volume":3983},{"date":"2024-12-06","open":16803,"high":16917,"low":16758,"close":16818,"volume":1669},{"date":"2024-12-09","open":17071,"high":17246,"low":17071,"close":17241,"volume":4132},{"date":"2024-12-10","open":17028,"high":17028,"low":16938,"close":16938,"volume":3523},{"date":"2024-12-11","open":16933,"high":16993,"low":16908,"close":16938,"volume":3922},{"date":"2024-12-12","open":17121,"high":17186,"low":17121,"close":17166,"volume":5199},{"date":"2024-12-13","open":17142,"high":17167,"low":17072,"close":17127,"volume":1110},{"date":"2024-12-16","open":17131,"high":17290,"low":17131,"close":17246,"volume":1532},{"date":"2024-12-17","open":17520,"high":17570,"low":17510,"close":17570,"volume":5078},{"date":"2024-12-18","open":17545,"high":17560,"low":17495,"close":17555,"volume":3484},{"date":"2024-12-19","open":17012,"high":17096,"low":17012,"close":17027,"volume":4960},{"date":"2024-12-20","open":17028,"high":17028,"low":16698,"close":16753,"volume":15779},{"date":"2024-12-23","open":17061,"high":17236,"low":17061,"close":17231,"volume":6332},{"date":"2024-12-24","open":17236,"high":17266,"low":17201,"close":17266,"volume":1856},{"date":"2024-12-26","open":17584,"high":17634,"low":17494,"close":17624,"volume":4976},{"date":"2024-12-27","open":17654,"high":17853,"low":17579,"close":17609,"volume":7986},{"date":"2024-12-30","open":17609,"high":17609,"low":17400,"close":17450,"volume":2250},{"date":"2025-01-02","open":17172,"high":17172,"low":17097,"close":17137,"volume":3476},{"date":"2025-01-03","open":17092,"high":17137,"low":17038,"close":17117,"volume":3773},{"date":"2025-01-06","open":17340,"high":17445,"low":17340,"close":17390,"volume":7449},{"date":"2025-01-07","open":17569,"high":17569,"low":17315,"close":17375,"volume":4614},{"date":"2025-01-08","open":17136,"high":17166,"low":17121,"close":17166,"volume":3176},{"date":"2025-01-09","open":17071,"high":17071,"low":16997,"close":17047,"volume":3421},{"date":"2025-01-10","open":16993,"high":17112,"low":16918,"close":17092,"volume":2794},{"date":"2025-01-13","open":17053,"high":17053,"low":16819,"close":16858,"volume":3315},{"date":"2025-01-14","open":16857,"high":16862,"low":16748,"close":16808,"volume":2997},{"date":"2025-01-15","open":16808,"high":16818,"low":16778,"close":16818,"volume":1198},{"date":"2025-01-16","open":16973,"high":17122,"low":16973,"close":17092,"volume":1852},{"date":"2025-01-17","open":17053,"high":17097,"low":16978,"close":17097,"volume":1640},{"date":"2025-01-20","open":17221,"high":17295,"low":17116,"close":17166,"volume":3813},{"date":"2025-01-21","open":17053,"high":17157,"low":16948,"close":17067,"volume":1758},{"date":"2025-01-22","open":17067,"high":17386,"low":17067,"close":17341,"volume":3941},{"date":"2025-01-23","open":17624,"high":17624,"low":17380,"close":17430,"volume":3076},{"date":"2025-01-24","open":17430,"high":17504,"low":17345,"close":17370,"volume":2400},{"date":"2025-01-31","open":17232,"high":17371,"low":17182,"close":17316,"volume":2958},{"date":"2025-02-03","open":17306,"high":17306,"low":16868,"close":16938,"volume":8245},{"date":"2025-02-04","open":17171,"high":17300,"low":17111,"close":17181,"volume":2530},{"date":"2025-02-05","open":17182,"high":17311,"low":17102,"close":17102,"volume":2452},{"date":"2025-02-06","open":17321,"high":17406,"low":17286,"close":17356,"volume":2317},{"date":"2025-02-07","open":17360,"high":17425,"low":17355,"close":17370,"volume":1168},{"date":"2025-02-10","open":17370,"high":17425,"low":17335,"close":17405,"volume":1574},{"date":"2025-02-11","open":17405,"high":17479,"low":17405,"close":17460,"volume":1850},{"date":"2025-02-12","open":17426,"high":17550,"low":17426,"close":17500,"volume":2266},{"date":"2025-02-13","open":17451,"high":17560,"low":17451,"close":17475,"volume":4944},{"date":"2025-02-14","open":17490,"high":17560,"low":17485,"close":17525,"volume":2163},{"date":"2025-02-17","open":17524,"high":17614,"low":17524,"close":17614,"volume":4356},{"date":"2025-02-18","open":17624,"high":17649,"low":17569,"close":17649,"volume":4112},{"date":"2025-02-19","open":17649,"high":17649,"low":17594,"close":17594,"volume":1603},{"date":"2025-02-20","open":17549,"high":17554,"low":17455,"close":17460,"volume":3055},{"date":"2025-02-21","open":17441,"high":17446,"low":17361,"close":17361,"volume":1415},{"date":"2025-02-24","open":17236,"high":17236,"low":17027,"close":17057,"volume":6735},{"date":"2025-02-25","open":16912,"high":16912,"low":16708,"close":16823,"volume":2822},{"date":"2025-02-26","open":16719,"high":16764,"low":16610,"close":16659,"volume":1952},{"date":"2025-02-27","open":16659,"high":16863,"low":16580,"close":16863,"volume":2407},{"date":"2025-02-28","open":16674,"high":16674,"low":16411,"close":16525,"volume":6458},{"date":"2025-03-04","open":16610,"high":16610,"low":16361,"close":16475,"volume":8792},{"date":"2025-03-05","open":16474,"high":16474,"low":16360,"close":16405,"volume":2621},{"date":"2025-03-06","open":16386,"high":16396,"low":16237,"close":16271,"volume":1179},{"date":"2025-03-07","open":16270,"high":16270,"low":15962,"close":15962,"volume":2704},{"date":"2025-03-10","open":15962,"high":16116,"low":15902,"close":15982,"volume":4781},{"date":"2025-03-11","open":15988,"high":15988,"low":14928,"close":15649,"volume":10606},{"date":"2025-03-12","open":15648,"high":15678,"low":15529,"close":15529,"volume":1854},{"date":"2025-03-13","open":15529,"high":15783,"low":15529,"close":15544,"volume":3750},{"date":"2025-03-14","open":15545,"high":15709,"low":15545,"close":15639,"volume":6712},{"date":"2025-03-17","open":15749,"high":15769,"low":15644,"close":15689,"volume":14834},{"date":"2025-03-18","open":15689,"high":15923,"low":15689,"close":15923,"volume":1255},{"date":"2025-03-19","open":15922,"high":15922,"low":15733,"close":15808,"volume":2433},{"date":"2025-03-20","open":16217,"high":16217,"low":16033,"close":16107,"volume":2302},{"date":"2025-03-21","open":16106,"high":16106,"low":15942,"close":15962,"volume":1193},{"date":"2025-03-24","open":16066,"high":16191,"low":16061,"close":16191,"volume":2167},{"date":"2025-03-25","open":16122,"high":16406,"low":16122,"close":16261,"volume":2631},{"date":"2025-03-26","open":16167,"high":16525,"low":16167,"close":16455,"volume":1485},{"date":"2025-03-27","open":16320,"high":16320,"low":16066,"close":16141,"volume":966},{"date":"2025-03-28","open":15824,"high":16077,"low":15824,"close":16077,"volume":837},{"date":"2025-03-31","open":15824,"high":15824,"low":15420,"close":15460,"volume":415},{"date":"2025-04-01","open":15464,"high":15609,"low":15464,"close":15549,"volume":850},{"date":"2025-04-02","open":15545,"high":15809,"low":15545,"close":15709,"volume":762},{"date":"2025-04-03","open":15411,"high":15411,"low":15022,"close":15102,"volume":32411},{"date":"2025-04-04","open":15102,"high":15102,"low":13092,"close":14644,"volume":5689},{"date":"2025-04-07","open":14644,"high":14644,"low":12261,"close":13181,"volume":25329},{"date":"2025-04-08","open":13668,"high":14429,"low":13668,"close":14365,"volume":3482},{"date":"2025-04-09","open":13917,"high":13962,"low":13504,"close":13753,"volume":61694},{"date":"2025-04-10","open":14997,"high":15419,"low":14977,"close":15171,"volume":2930},{"date":"2025-04-11","open":15172,"high":15172,"low":14321,"close":14838,"volume":1232},{"date":"2025-04-14","open":14837,"high":15026,"low":14837,"close":14972,"volume":582},{"date":"2025-04-15","open":14972,"high":14972,"low":14663,"close":14763,"volume":857},{"date":"2025-04-16","open":14763,"high":14763,"low":14365,"close":14375,"volume":10819},{"date":"2025-04-17","open":14376,"high":14500,"low":14366,"close":14490,"volume":11593},{"date":"2025-04-18","open":14489,"high":14514,"low":14419,"close":14509,"volume":471},{"date":"2025-04-21","open":14499,"high":14499,"low":14146,"close":14181,"volume":757},{"date":"2025-04-22","open":14182,"high":14221,"low":14067,"close":14067,"volume":464},{"date":"2025-04-23","open":14072,"high":14784,"low":14072,"close":14679,"volume":3926},{"date":"2025-04-24","open":14758,"high":14773,"low":14693,"close":14753,"volume":2010},{"date":"2025-04-25","open":14832,"high":15375,"low":14832,"close":15370,"volume":3065},{"date":"2025-04-28","open":15370,"high":15424,"low":15310,"close":15395,"volume":15837},{"date":"2025-04-29","open":15465,"high":15545,"low":15455,"close":15485,"volume":1290},{"date":"2025-04-30","open":15464,"high":15469,"low":15290,"close":15360,"volume":2865},{"date":"2025-05-02","open":15659,"high":15824,"low":15435,"close":15435,"volume":2898},{"date":"2025-05-07","open":15425,"high":15500,"low":15321,"close":15435,"volume":10685},{"date":"2025-05-08","open":15484,"high":15594,"low":15380,"close":15594,"volume":1394},{"date":"2025-05-09","open":15595,"high":15828,"low":15595,"close":15624,"volume":2205},{"date":"2025-05-12","open":16092,"high":16102,"low":15809,"close":16047,"volume":8128},{"date":"2025-05-13","open":16713,"high":16713,"low":16265,"close":16365,"volume":2526},{"date":"2025-05-14","open":16570,"high":16724,"low":16560,"close":16709,"volume":3627},{"date":"2025-05-15","open":16709,"high":16709,"low":16441,"close":16510,"volume":1036},{"date":"2025-05-16","open":16509,"high":16584,"low":16395,"close":16395,"volume":4002},{"date":"2025-05-19","open":16376,"high":16426,"low":16286,"close":16296,"volume":3662},{"date":"2025-05-20","open":16310,"high":16634,"low":16310,"close":16425,"volume":6223},{"date":"2025-05-21","open":16350,"high":16534,"low":16350,"close":16360,"volume":531},{"date":"2025-05-22","open":16211,"high":16216,"low":16061,"close":16191,"volume":3506},{"date":"2025-05-23","open":16062,"high":16306,"low":16062,"close":16112,"volume":752},{"date":"2025-05-26","open":16261,"high":16261,"low":16077,"close":16132,"volume":423},{"date":"2025-05-27","open":16216,"high":16221,"low":16121,"close":16191,"volume":1718},{"date":"2025-05-28","open":16191,"high":16430,"low":16191,"close":16400,"volume":3016},{"date":"2025-05-29","open":16724,"high":16814,"low":16654,"close":16699,"volume":2144},{"date":"2025-05-30","open":16281,"high":16361,"low":16182,"close":16336,"volume":15601},{"date":"2025-06-02","open":16245,"high":16330,"low":16076,"close":16201,"volume":2389},{"date":"2025-06-04","open":16197,"high":16625,"low":16197,"close":16485,"volume":1641},{"date":"2025-06-05","open":16499,"high":16499,"low":16350,"close":16395,"volume":2770},{"date":"2025-06-09","open":17688,"high":17688,"low":16385,"close":16430,"volume":1813},{"date":"2025-06-10","open":16435,"high":16673,"low":16435,"close":16614,"volume":5128},{"date":"2025-06-11","open":16645,"high":16694,"low":16600,"close":16694,"volume":5405},{"date":"2025-06-12","open":16694,"high":16694,"low":16455,"close":16480,"volume":1714},{"date":"2025-06-13","open":16917,"high":16917,"low":16315,"close":16345,"volume":9039},{"date":"2025-06-16","open":16321,"high":16510,"low":16316,"close":16465,"volume":2425},{"date":"2025-06-17","open":16181,"high":16609,"low":16181,"close":16564,"volume":6318},{"date":"2025-06-18","open":16564,"high":16718,"low":16564,"close":16609,"volume":1433},{"date":"2025-06-19","open":16907,"high":16907,"low":16559,"close":16629,"volume":6751},{"date":"2025-06-20","open":16630,"high":16635,"low":16540,"close":16545,"volume":5205},{"date":"2025-06-23","open":16544,"high":16629,"low":16360,"close":16629,"volume":3703},{"date":"2025-06-24","open":16629,"high":16808,"low":16629,"close":16783,"volume":22875},{"date":"2025-06-25","open":16784,"high":16868,"low":16754,"close":16863,"volume":3778},{"date":"2025-06-26","open":16863,"high":16863,"low":16829,"close":16858,"volume":3333},{"date":"2025-06-27","open":16857,"high":17017,"low":16857,"close":16997,"volume":4255},{"date":"2025-06-30","open":16654,"high":17187,"low":16654,"close":17062,"volume":2812},{"date":"2025-07-01","open":17062,"high":17142,"low":17062,"close":17107,"volume":6295},{"date":"2025-07-02","open":17107,"high":17117,"low":16963,"close":17077,"volume":672},{"date":"2025-07-03","open":17152,"high":17167,"low":17087,"close":17162,"volume":1643},{"date":"2025-07-04","open":17306,"high":17426,"low":17257,"close":17271,"volume":3118},{"date":"2025-07-07","open":17271,"high":17371,"low":17237,"close":17276,"volume":1087},{"date":"2025-07-08","open":16728,"high":17371,"low":16728,"close":17366,"volume":4980},{"date":"2025-07-09","open":17366,"high":17416,"low":17341,"close":17346,"volume":839},{"date":"2025-07-10","open":17435,"high":17519,"low":17385,"close":17385,"volume":1448},{"date":"2025-07-11","open":17440,"high":17509,"low":17350,"close":17460,"volume":3020},{"date":"2025-07-14","open":17461,"high":17461,"low":17321,"close":17331,"volume":6098},{"date":"2025-07-15","open":17539,"high":17693,"low":17539,"close":17639,"volume":13110},{"date":"2025-07-16","open":17640,"high":17655,"low":17560,"close":17570,"volume":957},{"date":"2025-07-17","open":17878,"high":17878,"low":17674,"close":17813,"volume":1480},{"date":"2025-07-18","open":17813,"high":18037,"low":17813,"close":18012,"volume":7797},{"date":"2025-07-21","open":18013,"high":18013,"low":17923,"close":17958,"volume":2621},{"date":"2025-07-22","open":17957,"high":17957,"low":17863,"close":17878,"volume":1960},{"date":"2025-07-23","open":17948,"high":17948,"low":17679,"close":17724,"volume":3496},{"date":"2025-07-24","open":17724,"high":17903,"low":17699,"close":17744,"volume":1355},{"date":"2025-07-25","open":18106,"high":18161,"low":17748,"close":17828,"volume":2514},{"date":"2025-07-28","open":18141,"high":18141,"low":17967,"close":18047,"volume":2957},{"date":"2025-07-29","open":18097,"high":18207,"low":18097,"close":18182,"volume":2169},{"date":"2025-07-30","open":18212,"high":18212,"low":17948,"close":17983,"volume":1677},{"date":"2025-07-31","open":18023,"high":18426,"low":18023,"close":18366,"volume":5636},{"date":"2025-08-01","open":17674,"high":18136,"low":17674,"close":18037,"volume":24468},{"date":"2025-08-04","open":18037,"high":18037,"low":17564,"close":17629,"volume":2007},{"date":"2025-08-05","open":17645,"high":17958,"low":17645,"close":17958,"volume":1914},{"date":"2025-08-06","open":17957,"high":17957,"low":17718,"close":17858,"volume":1260},{"date":"2025-08-07","open":17859,"high":18063,"low":17859,"close":17968,"volume":4166},{"date":"2025-08-08","open":17982,"high":18091,"low":17982,"close":18072,"volume":981},{"date":"2025-08-11","open":17331,"high":18217,"low":17331,"close":18162,"volume":1523},{"date":"2025-08-12","open":18162,"high":18162,"low":18102,"close":18112,"volume":5344},{"date":"2025-08-13","open":18406,"high":18406,"low":18306,"close":18323,"volume":3074},{"date":"2025-08-14","open":18325,"high":18425,"low":18271,"close":18271,"volume":2442},{"date":"2025-08-18","open":18271,"high":18380,"low":18251,"close":18261,"volume":5192},{"date":"2025-08-19","open":18410,"high":18410,"low":18221,"close":18241,"volume":1976},{"date":"2025-08-20","open":18062,"high":18062,"low":17972,"close":18027,"volume":4808},{"date":"2025-08-21","open":17773,"high":18062,"low":17773,"close":18052,"volume":21762},{"date":"2025-08-22","open":18052,"high":18052,"low":17863,"close":17863,"volume":2526},{"date":"2025-08-25","open":18191,"high":18196,"low":18047,"close":18072,"volume":9377},{"date":"2025-08-26","open":18122,"high":18122,"low":18028,"close":18112,"volume":1360},{"date":"2025-08-27","open":18111,"high":18345,"low":18111,"close":18271,"volume":4350},{"date":"2025-08-28","open":18092,"high":18202,"low":18078,"close":18122,"volume":15871},{"date":"2025-08-29","open":18341,"high":18341,"low":18272,"close":18316,"volume":950},{"date":"2025-09-01","open":18282,"high":18282,"low":18097,"close":18127,"volume":3797},{"date":"2025-09-02","open":18102,"high":18202,"low":18102,"close":18122,"volume":1254},{"date":"2025-09-03","open":18121,"high":18166,"low":18052,"close":18057,"volume":2503},{"date":"2025-09-04","open":18058,"high":18142,"low":18058,"close":18137,"volume":1135},{"date":"2025-09-05","open":18132,"high":18316,"low":18132,"close":18306,"volume":4491},{"date":"2025-09-08","open":18311,"high":18451,"low":18311,"close":18366,"volume":12998},{"date":"2025-09-09","open":18366,"high":18436,"low":18336,"close":18396,"volume":1250},{"date":"2025-09-10","open":18395,"high":18509,"low":18395,"close":18495,"volume":1940},{"date":"2025-09-11","open":18496,"high":18600,"low":18496,"close":18595,"volume":1217},{"date":"2025-09-12","open":18604,"high":18728,"low":18604,"close":18674,"volume":4315},{"date":"2025-09-15","open":18734,"high":18829,"low":18734,"close":18794,"volume":1224},{"date":"2025-09-16","open":18843,"high":18893,"low":18803,"close":18843,"volume":2679},{"date":"2025-09-17","open":18844,"high":18844,"low":18729,"close":18779,"volume":2854},{"date":"2025-09-18","open":18843,"high":19028,"low":18843,"close":19013,"volume":1793},{"date":"2025-09-19","open":19013,"high":19247,"low":19013,"close":19207,"volume":11504},{"date":"2025-09-22","open":19206,"high":19425,"low":19206,"close":19286,"volume":1635},{"date":"2025-09-23","open":19287,"high":19441,"low":19287,"close":19386,"volume":11866},{"date":"2025-09-24","open":19361,"high":19386,"low":19252,"close":19386,"volume":1518},{"date":"2025-09-25","open":19385,"high":19385,"low":19321,"close":19321,"volume":1386},{"date":"2025-09-26","open":19322,"high":19406,"low":19262,"close":19391,"volume":2247},{"date":"2025-09-29","open":19391,"high":19451,"low":19326,"close":19356,"volume":5258},{"date":"2025-09-30","open":19356,"high":19386,"low":19312,"close":19381,"volume":3253},{"date":"2025-10-01","open":19211,"high":19425,"low":19211,"close":19291,"volume":2262},{"date":"2025-10-02","open":19291,"high":19584,"low":19291,"close":19525,"volume":2714},{"date":"2025-10-10","open":19793,"high":20171,"low":19729,"close":20117,"volume":5297},{"date":"2025-10-13","open":20118,"high":20197,"low":19844,"close":20018,"volume":1986},{"date":"2025-10-14","open":19939,"high":20073,"low":19739,"close":19764,"volume":5567},{"date":"2025-10-15","open":19769,"high":19854,"low":19734,"close":19794,"volume":4737},{"date":"2025-10-16","open":19933,"high":19933,"low":19793,"close":19863,"volume":2615},{"date":"2025-10-17","open":19864,"high":19864,"low":19530,"close":19530,"volume":2383},{"date":"2025-10-20","open":19529,"high":19893,"low":19529,"close":19853,"volume":4359},{"date":"2025-10-21","open":19853,"high":20122,"low":19853,"close":20122,"volume":3065},{"date":"2025-10-22","open":20142,"high":20142,"low":20027,"close":20102,"volume":2401},{"date":"2025-10-23","open":20202,"high":20202,"low":19769,"close":20033,"volume":11558},{"date":"2025-10-24","open":20201,"high":20301,"low":20176,"close":20281,"volume":22056},{"date":"2025-10-27","open":20779,"high":20779,"low":20511,"close":20600,"volume":7517},{"date":"2025-10-28","open":20809,"high":20809,"low":20640,"close":20769,"volume":2665},{"date":"2025-10-29","open":20768,"high":20948,"low":20763,"close":20933,"volume":2146},{"date":"2025-10-30","open":20889,"high":20889,"low":20705,"close":20829,"volume":4223},{"date":"2025-10-31","open":20859,"high":20884,"low":20735,"close":20794,"volume":1629},{"date":"2025-11-03","open":20793,"high":20943,"low":20704,"close":20719,"volume":1938,"rsi_14":71.42,"sma_20":20115.4,"sma_60":19000.2,"sma_120":17963.13},{"date":"2025-11-04","open":20635,"high":20725,"low":20446,"close":20446,"volume":3174,"rsi_14":63.17,"sma_20":20168.65,"sma_60":19047.13,"sma_120":18003.56},{"date":"2025-11-05","open":20436,"high":20436,"low":20172,"close":20401,"volume":3641,"rsi_14":60.95,"sma_20":20224.1,"sma_60":19087.85,"sma_120":18043.37},{"date":"2025-11-06","open":20575,"high":20585,"low":20456,"close":20570,"volume":3449,"rsi_14":72.75,"sma_20":20276.3,"sma_60":19133.03,"sma_120":18081.06},{"date":"2025-11-07","open":22601,"high":22601,"low":20257,"close":20411,"volume":2319,"rsi_14":63.13,"sma_20":20290.95,"sma_60":19173.75,"sma_120":18114.77},{"date":"2025-11-10","open":20411,"high":20600,"low":20411,"close":20585,"volume":2135,"rsi_14":61.4,"sma_20":20319.3,"sma_60":19215.62,"sma_120":18147.07},{"date":"2025-11-11","open":20585,"high":20899,"low":20003,"close":20784,"volume":4118,"rsi_14":65.44,"sma_20":20370.3,"sma_60":19259.32,"sma_120":18182.68},{"date":"2025-11-12","open":21764,"high":21764,"low":20714,"close":20868,"volume":3789,"rsi_14":68.83,"sma_20":20424.05,"sma_60":19305.27,"sma_120":18219.96},{"date":"2025-11-13","open":20898,"high":20948,"low":20798,"close":20948,"volume":1818,"rsi_14":66.26,"sma_20":20478.3,"sma_60":19349.03,"sma_120":18258.73},{"date":"2025-11-14","open":20948,"high":20948,"low":20037,"close":20142,"volume":12478,"rsi_14":41.0,"sma_20":20508.95,"sma_60":19380.22,"sma_120":18289.71},{"date":"2025-11-17","open":20142,"high":20341,"low":20137,"close":20336,"volume":13438,"rsi_14":41.58,"sma_20":20533.1,"sma_60":19414.8,"sma_120":18322.84},{"date":"2025-11-18","open":20336,"high":20336,"low":19818,"close":19883,"volume":2954,"rsi_14":31.59,"sma_20":20521.15,"sma_60":19442.17,"sma_120":18353.61},{"date":"2025-11-19","open":19804,"high":19891,"low":19730,"close":19749,"volume":1646,"rsi_14":31.26,"sma_20":20503.45,"sma_60":19470.85,"sma_120":18383.92},{"date":"2025-11-20","open":19749,"high":20526,"low":19749,"close":20436,"volume":1805,"rsi_14":44.93,"sma_20":20523.6,"sma_60":19510.57,"sma_120":18419.78},{"date":"2025-11-21","open":18356,"high":19610,"low":17903,"close":19550,"volume":2948,"rsi_14":36.54,"sma_20":20487.0,"sma_60":19538.67,"sma_120":18447.77},{"date":"2025-11-24","open":19549,"high":19933,"low":19549,"close":19883,"volume":2109,"rsi_14":43.62,"sma_20":20451.2,"sma_60":19568.85,"sma_120":18476.79},{"date":"2025-11-25","open":20003,"high":20312,"low":20003,"close":20227,"volume":1748,"rsi_14":48.15,"sma_20":20424.1,"sma_60":19604.1,"sma_120":18506.19},{"date":"2025-11-26","open":20227,"high":20381,"low":20147,"close":20381,"volume":1643,"rsi_14":47.98,"sma_20":20396.45,"sma_60":19639.25,"sma_120":18539.9},{"date":"2025-11-27","open":20381,"high":20575,"low":20381,"close":20475,"volume":1801,"rsi_14":51.75,"sma_20":20383.8,"sma_60":19680.15,"sma_120":18576.35},{"date":"2025-11-28","open":20460,"high":20555,"low":20460,"close":20555,"volume":1465,"rsi_14":50.77,"sma_20":20376.9,"sma_60":19719.15,"sma_120":18611.11},{"date":"2025-12-01","open":20555,"high":20595,"low":20416,"close":20416,"volume":627,"rsi_14":47.07,"sma_20":20366.7,"sma_60":19758.97,"sma_120":18645.44},{"date":"2025-12-02","open":20615,"high":20620,"low":20455,"close":20515,"volume":1769,"rsi_14":47.24,"sma_20":20375.2,"sma_60":19800.53,"sma_120":18680.32},{"date":"2025-12-03","open":21127,"high":21127,"low":20645,"close":20734,"volume":1301,"rsi_14":48.8,"sma_20":20396.95,"sma_60":19846.83,"sma_120":18715.49},{"date":"2025-12-04","open":20709,"high":20789,"low":20709,"close":20789,"volume":2143,"rsi_14":59.41,"sma_20":20413.0,"sma_60":19892.73,"sma_120":18750.47},{"date":"2025-12-05","open":20789,"high":20998,"low":20789,"close":20968,"volume":1040,"rsi_14":59.26,"sma_20":20446.0,"sma_60":19938.82,"sma_120":18788.72},{"date":"2025-12-08","open":20973,"high":21023,"low":20923,"close":21023,"volume":2412,"rsi_14":67.42,"sma_20":20473.05,"sma_60":19984.82,"sma_120":18828.56},{"date":"2025-12-09","open":20908,"high":21072,"low":20908,"close":21013,"volume":1490,"rsi_14":69.87,"sma_20":20489.65,"sma_60":20030.15,"sma_120":18867.32},{"date":"2025-12-10","open":20998,"high":21072,"low":20968,"close":21068,"volume":2672,"rsi_14":63.09,"sma_20":20504.75,"sma_60":20074.73,"sma_120":18905.7},{"date":"2025-12-11","open":21068,"high":21068,"low":20759,"close":20864,"volume":1794,"rsi_14":83.3,"sma_20":20505.6,"sma_60":20114.25,"sma_120":18942.0},{"date":"2025-12-12","open":20859,"high":21048,"low":20859,"close":21048,"volume":6834,"rsi_14":82.04,"sma_20":20556.0,"sma_60":20155.52,"sma_120":18979.67},{"date":"2025-12-15","open":21048,"high":21048,"low":20530,"close":20545,"volume":2596,"rsi_14":59.79,"sma_20":20571.45,"sma_60":20186.38,"sma_120":19013.85},{"date":"2025-12-16","open":20545,"high":20545,"low":20142,"close":20177,"volume":1267,"rsi_14":47.77,"sma_20":20591.05,"sma_60":20210.25,"sma_120":19044.23},{"date":"2025-12-17","open":20177,"high":20535,"low":20177,"close":20535,"volume":1158,"rsi_14":51.19,"sma_20":20635.4,"sma_60":20241.2,"sma_120":19076.33},{"date":"2025-12-18","open":19918,"high":20152,"low":19918,"close":20097,"volume":1490,"rsi_14":42.01,"sma_20":20623.4,"sma_60":20260.92,"sma_120":19104.11},{"date":"2025-12-19","open":20097,"high":20391,"low":20097,"close":20376,"volume":3683,"rsi_14":49.34,"sma_20":20669.7,"sma_60":20282.07,"sma_120":19134.26},{"date":"2025-12-22","open":20376,"high":20829,"low":20376,"close":20829,"volume":4130,"rsi_14":54.67,"sma_20":20722.05,"sma_60":20309.47,"sma_120":19167.03},{"date":"2025-12-23","open":20953,"high":21048,"low":20953,"close":20968,"volume":1112,"rsi_14":53.57,"sma_20":20764.25,"sma_60":20337.55,"sma_120":19200.44},{"date":"2025-12-24","open":20968,"high":20968,"low":20610,"close":20610,"volume":1860,"rsi_14":47.5,"sma_20":20780.75,"sma_60":20359.63,"sma_120":19230.47},{"date":"2025-12-26","open":20605,"high":20709,"low":19908,"close":20555,"volume":10126,"rsi_14":44.03,"sma_20":20784.75,"sma_60":20381.87,"sma_120":19260.3},{"date":"2025-12-29","open":20510,"high":20510,"low":20395,"close":20395,"volume":1299,"rsi_14":40.08,"sma_20":20771.75,"sma_60":20398.62,"sma_120":19287.25},{"date":"2025-12-30","open":20395,"high":20395,"low":20220,"close":20350,"volume":3855,"rsi_14":39.7,"sma_20":20763.5,"sma_60":20415.2,"sma_120":19312.92},{"date":"2026-01-02","open":20350,"high":20505,"low":20285,"close":20490,"volume":4612,"rsi_14":41.05,"sma_20":20757.25,"sma_60":20433.7,"sma_120":19339.71},{"date":"2026-01-05","open":20490,"high":20720,"low":20490,"close":20665,"volume":3623,"rsi_14":46.02,"sma_20":20748.75,"sma_60":20456.6,"sma_120":19367.21},{"date":"2026-01-06","open":20665,"high":20890,"low":20665,"close":20890,"volume":5000,"rsi_14":46.59,"sma_20":20748.75,"sma_60":20479.35,"sma_120":19396.75},{"date":"2026-01-07","open":20980,"high":21170,"low":20980,"close":20980,"volume":2265,"rsi_14":54.93,"sma_20":20744.25,"sma_60":20493.73,"sma_120":19426.71},{"date":"2026-01-08","open":20980,"high":21047,"low":20830,"close":20830,"volume":3363,"rsi_14":58.74,"sma_20":20729.5,"sma_60":20507.28,"sma_120":19454.79},{"date":"2026-01-09","open":20875,"high":21005,"low":20875,"close":21005,"volume":2552,"rsi_14":56.19,"sma_20":20724.0,"sma_60":20527.98,"sma_120":19485.42},{"date":"2026-01-12","open":21005,"high":21205,"low":21005,"close":21165,"volume":7758,"rsi_14":67.9,"sma_20":20723.75,"sma_60":20550.85,"sma_120":19514.8},{"date":"2026-01-13","open":21415,"high":21565,"low":21415,"close":21540,"volume":7042,"rsi_14":68.98,"sma_20":20752.5,"sma_60":20578.8,"sma_120":19547.89},{"date":"2026-01-14","open":21540,"high":21760,"low":21540,"close":21655,"volume":1409,"rsi_14":64.71,"sma_20":20777.75,"sma_60":20614.23,"sma_120":19579.91},{"date":"2026-01-15","open":22060,"high":22060,"low":21390,"close":21570,"volume":6892,"rsi_14":60.37,"sma_20":20824.0,"sma_60":20642.85,"sma_120":19609.56},{"date":"2026-01-16","open":21625,"high":21785,"low":21620,"close":21735,"volume":9238,"rsi_14":73.14,"sma_20":20897.0,"sma_60":20669.73,"sma_120":19641.04},{"date":"2026-01-19","open":21735,"high":21735,"low":21385,"close":21400,"volume":5491,"rsi_14":64.93,"sma_20":20935.25,"sma_60":20691.37,"sma_120":19670.39},{"date":"2026-01-20","open":21450,"high":21485,"low":21285,"close":21400,"volume":5751,"rsi_14":72.48,"sma_20":20995.5,"sma_60":20714.17,"sma_120":19701.03},{"date":"2026-01-21","open":20090,"high":21365,"low":20090,"close":21300,"volume":2937,"rsi_14":70.74,"sma_20":21036.75,"sma_60":20731.15,"sma_120":19730.67},{"date":"2026-01-22","open":21570,"high":21665,"low":21545,"close":21610,"volume":5706,"rsi_14":72.76,"sma_20":21070.75,"sma_60":20748.0,"sma_120":19762.19},{"date":"2026-01-23","open":21610,"high":21700,"low":21600,"close":21660,"volume":1203,"rsi_14":71.31,"sma_20":21100.25,"sma_60":20762.87,"sma_120":19792.3},{"date":"2026-01-26","open":22305,"high":22305,"low":21270,"close":21410,"volume":4421,"rsi_14":61.02,"sma_20":21135.25,"sma_60":20770.82,"sma_120":19819.21},{"date":"2026-01-27","open":21270,"high":21580,"low":21270,"close":21580,"volume":2387,"rsi_14":62.3,"sma_20":21181.5,"sma_60":20783.35,"sma_120":19849.19},{"date":"2026-01-28","open":21580,"high":21700,"low":21535,"close":21650,"volume":2698,"rsi_14":67.37,"sma_20":21244.25,"sma_60":20797.63,"sma_120":19876.57},{"date":"2026-01-29","open":21670,"high":21865,"low":21650,"close":21865,"volume":2629,"rsi_14":67.92,"sma_20":21320.0,"sma_60":20816.73,"sma_120":19908.47},{"date":"2026-01-30","open":21865,"high":21865,"low":21500,"close":21505,"volume":4348,"rsi_14":56.54,"sma_20":21370.75,"sma_60":20834.4,"sma_120":19940.77},{"date":"2026-02-02","open":21505,"high":21505,"low":20975,"close":21125,"volume":3550,"rsi_14":42.03,"sma_20":21393.75,"sma_60":20846.48,"sma_120":19967.17},{"date":"2026-02-03","open":21550,"high":21595,"low":21465,"close":21565,"volume":1007,"rsi_14":48.46,"sma_20":21427.5,"sma_60":20863.08,"sma_120":19998.06},{"date":"2026-02-04","open":21565,"high":21565,"low":21350,"close":21425,"volume":3222,"rsi_14":47.57,"sma_20":21449.75,"sma_60":20880.0,"sma_120":20026.88},{"date":"2026-02-05","open":21425,"high":21425,"low":21060,"close":21235,"volume":4858,"rsi_14":41.69,"sma_20":21470.0,"sma_60":20890.85,"sma_120":20053.23},{"date":"2026-02-06","open":21235,"high":21235,"low":20455,"close":20800,"volume":2792,"rsi_14":40.35,"sma_20":21459.75,"sma_60":20891.13,"sma_120":20075.22},{"date":"2026-02-09","open":20805,"high":21565,"low":20805,"close":21380,"volume":2684,"rsi_14":49.73,"sma_20":21470.5,"sma_60":20899.67,"sma_120":20102.47},{"date":"2026-02-10","open":21380,"high":21540,"low":21380,"close":21450,"volume":2508,"rsi_14":52.05,"sma_20":21466.0,"sma_60":20908.03,"sma_120":20128.53},{"date":"2026-02-11","open":21450,"high":21500,"low":21360,"close":21370,"volume":1337,"rsi_14":46.5,"sma_20":21451.75,"sma_60":20928.5,"sma_120":20154.36},{"date":"2026-02-12","open":21370,"high":21480,"low":21370,"close":21410,"volume":3903,"rsi_14":46.35,"sma_20":21443.75,"sma_60":20946.4,"sma_120":20180.6},{"date":"2026-02-13","open":21310,"high":21310,"low":21060,"close":21060,"volume":3132,"rsi_14":45.03,"sma_20":21410.0,"sma_60":20966.02,"sma_120":20204.09},{"date":"2026-02-19","open":21310,"high":21610,"low":21060,"close":21590,"volume":2683,"rsi_14":50.13,"sma_20":21419.5,"sma_60":20996.72,"sma_120":20233.78},{"date":"2026-02-20","open":21590,"high":21650,"low":21520,"close":21635,"volume":4456,"rsi_14":49.81,"sma_20":21431.25,"sma_60":21016.72,"sma_120":20263.64},{"date":"2026-02-23","open":21640,"high":21640,"low":21385,"close":21435,"volume":3959,"rsi_14":44.4,"sma_20":21438.0,"sma_60":21048.15,"sma_120":20293.41},{"date":"2026-02-24","open":20835,"high":21795,"low":20835,"close":21710,"volume":15424,"rsi_14":52.73,"sma_20":21443.0,"sma_60":21078.6,"sma_120":20323.72},{"date":"2026-02-25","open":21710,"high":21960,"low":21710,"close":21790,"volume":30394,"rsi_14":59.62,"sma_20":21449.5,"sma_60":21104.67,"sma_120":20354.38},{"date":"2026-02-26","open":21790,"high":21975,"low":21760,"close":21960,"volume":3361,"rsi_14":56.2,"sma_20":21477.0,"sma_60":21131.0,"sma_120":20385.12},{"date":"2026-02-27","open":22025,"high":22025,"low":21735,"close":21830,"volume":4498,"rsi_14":56.38,"sma_20":21489.5,"sma_60":21151.92,"sma_120":20416.03},{"date":"2026-03-03","open":21850,"high":22105,"low":21455,"close":21495,"volume":5488,"rsi_14":53.92,"sma_20":21481.75,"sma_60":21165.92,"sma_120":20442.53},{"date":"2026-03-04","open":21495,"high":21510,"low":20665,"close":20725,"volume":18232,"rsi_14":48.97,"sma_20":21424.75,"sma_60":21169.42,"sma_120":20464.19},{"date":"2026-03-05","open":21140,"high":21790,"low":21140,"close":21595,"volume":1948,"rsi_14":52.72,"sma_20":21429.25,"sma_60":21185.75,"sma_120":20493.14},{"date":"2026-03-06","open":21595,"high":21725,"low":21455,"close":21725,"volume":2830,"rsi_14":53.43,"sma_20":21459.25,"sma_60":21200.58,"sma_120":20523.71},{"date":"2026-03-09","open":21200,"high":21200,"low":20455,"close":20890,"volume":1689,"rsi_14":44.96,"sma_20":21425.5,"sma_60":21200.58,"sma_120":20546.66},{"date":"2026-03-10","open":22375,"high":22375,"low":21335,"close":21525,"volume":1724,"rsi_14":51.07,"sma_20":21430.5,"sma_60":21208.17,"sma_120":20573.49},{"date":"2026-03-11","open":21525,"high":21930,"low":21525,"close":21640,"volume":3428,"rsi_14":55.66,"sma_20":21450.75,"sma_60":21216.75,"sma_120":20600.78},{"date":"2026-03-12","open":21640,"high":21720,"low":21505,"close":21545,"volume":2112,"rsi_14":49.52,"sma_20":21488.0,"sma_60":21223.92,"sma_120":20627.03},{"date":"2026-03-13","open":21455,"high":21695,"low":21390,"close":21600,"volume":1324,"rsi_14":49.63,"sma_20":21499.0,"sma_60":21231.08,"sma_120":20652.91},{"date":"2026-03-16","open":21600,"high":21900,"low":21590,"close":21810,"volume":3528,"rsi_14":53.99,"sma_20":21517.0,"sma_60":21245.17,"sma_120":20679.71},{"date":"2026-03-17","open":22095,"high":22095,"low":21800,"close":21800,"volume":1815,"rsi_14":51.01,"sma_20":21538.5,"sma_60":21256.0,"sma_120":20705.76},{"date":"2026-03-18","open":22050,"high":22400,"low":22050,"close":22400,"volume":3198,"rsi_14":56.15,"sma_20":21588.0,"sma_60":21285.25,"sma_120":20735.82},{"date":"2026-03-19","open":22400,"high":22400,"low":22025,"close":22045,"volume":2570,"rsi_14":50.83,"sma_20":21637.25,"sma_60":21314.75,"sma_120":20762.5},{"date":"2026-03-20","open":22045,"high":22245,"low":22045,"close":22175,"volume":5471,"rsi_14":53.35,"sma_20":21666.5,"sma_60":21340.42,"sma_120":20790.81},{"date":"2026-03-23","open":22180,"high":22180,"low":21400,"close":21405,"volume":2922,"rsi_14":49.19,"sma_20":21655.0,"sma_60":21360.58,"sma_120":20810.75},{"date":"2026-03-24","open":21515,"high":21735,"low":21515,"close":21585,"volume":1507,"rsi_14":58.62,"sma_20":21662.5,"sma_60":21379.08,"sma_120":20830.58},{"date":"2026-03-25","open":22000,"high":22000,"low":21735,"close":21775,"volume":1516,"rsi_14":52.09,"sma_20":21665.75,"sma_60":21393.17,"sma_120":20851.32},{"date":"2026-03-26","open":21855,"high":22025,"low":21710,"close":21740,"volume":2320,"rsi_14":50.18,"sma_20":21663.25,"sma_60":21404.33,"sma_120":20870.94},{"date":"2026-03-27","open":21740,"high":21740,"low":21210,"close":21365,"volume":2494,"rsi_14":56.32,"sma_20":21633.5,"sma_60":21415.25,"sma_120":20887.44},{"date":"2026-03-30","open":21365,"high":21365,"low":20675,"close":20935,"volume":1771,"rsi_14":41.69,"sma_20":21588.75,"sma_60":21419.92,"sma_120":20900.89},{"date":"2026-03-31","open":20935,"high":21025,"low":20585,"close":20855,"volume":1212,"rsi_14":38.83,"sma_20":21556.75,"sma_60":21427.58,"sma_120":20913.1},{"date":"2026-04-01","open":21470,"high":21575,"low":21380,"close":21525,"volume":2019,"rsi_14":49.76,"sma_20":21596.75,"sma_60":21447.17,"sma_120":20931.18},{"date":"2026-04-02","open":21680,"high":21795,"low":21280,"close":21285,"volume":5022,"rsi_14":46.32,"sma_20":21581.25,"sma_60":21460.42,"sma_120":20947.06},{"date":"2026-04-03","open":21620,"high":21630,"low":21510,"close":21515,"volume":401,"rsi_14":46.57,"sma_20":21570.75,"sma_60":21474.58,"sma_120":20965.59},{"date":"2026-04-06","open":21660,"high":21725,"low":21540,"close":21550,"volume":3467,"rsi_14":47.11,"sma_20":21603.75,"sma_60":21485.58,"sma_120":20982.47},{"date":"2026-04-07","open":21560,"high":21695,"low":21505,"close":21525,"volume":864,"rsi_14":38.32,"sma_20":21603.75,"sma_60":21494.67,"sma_120":20994.2},{"date":"2026-04-08","open":21525,"high":22330,"low":21525,"close":22330,"volume":3404,"rsi_14":53.4,"sma_20":21638.25,"sma_60":21519.67,"sma_120":21013.47},{"date":"2026-04-09","open":22330,"high":22330,"low":22030,"close":22120,"volume":1605,"rsi_14":49.36,"sma_20":21667.0,"sma_60":21538.25,"sma_120":21033.12},{"date":"2026-04-10","open":22120,"high":22360,"low":22120,"close":22300,"volume":4009,"rsi_14":62.14,"sma_20":21702.0,"sma_60":21557.17,"sma_120":21054.01},{"date":"2026-04-13","open":22875,"high":22875,"low":22285,"close":22380,"volume":2662,"rsi_14":61.09,"sma_20":21730.5,"sma_60":21571.17,"sma_120":21074.98},{"date":"2026-04-14","open":22830,"high":22830,"low":22715,"close":22735,"volume":1471,"rsi_14":62.8,"sma_20":21777.25,"sma_60":21589.17,"sma_120":21101.7},{"date":"2026-04-15","open":22800,"high":23125,"low":22800,"close":23035,"volume":8018,"rsi_14":66.13,"sma_20":21809.0,"sma_60":21613.58,"sma_120":21128.22},{"date":"2026-04-16","open":23320,"high":23430,"low":23320,"close":23430,"volume":2640,"rsi_14":75.59,"sma_20":21878.25,"sma_60":21641.83,"sma_120":21155.78},{"date":"2026-04-17","open":23540,"high":23600,"low":23530,"close":23570,"volume":2322,"rsi_14":85.18,"sma_20":21948.0,"sma_60":21678.0,"sma_120":21184.68},{"date":"2026-04-20","open":24020,"high":24020,"low":23485,"close":23620,"volume":1845,"rsi_14":87.21,"sma_20":22058.75,"sma_60":21715.0,"sma_120":21214.58},{"date":"2026-04-21","open":23620,"high":24000,"low":23620,"close":24000,"volume":1692,"rsi_14":86.13,"sma_20":22179.5,"sma_60":21760.0,"sma_120":21245.58},{"date":"2026-04-22","open":24000,"high":24185,"low":24000,"close":24170,"volume":2736,"rsi_14":93.0,"sma_20":22299.25,"sma_60":21802.67,"sma_120":21275.33},{"date":"2026-04-23","open":24170,"high":24565,"low":24170,"close":24350,"volume":2376,"rsi_14":92.89,"sma_20":22429.75,"sma_60":21847.5,"sma_120":21305.18},{"date":"2026-04-24","open":24350,"high":24990,"low":24350,"close":24715,"volume":2210,"rsi_14":93.54,"sma_20":22597.25,"sma_60":21902.58,"sma_120":21336.7},{"date":"2026-04-27","open":24715,"high":25400,"low":24715,"close":25225,"volume":5221,"rsi_14":94.9,"sma_20":22811.75,"sma_60":21963.33,"sma_120":21373.34},{"date":"2026-04-28","open":25415,"high":25415,"low":25200,"close":25220,"volume":3409,"rsi_14":93.52,"sma_20":23030.0,"sma_60":22022.83,"sma_120":21410.23},{"date":"2026-04-29","open":24980,"high":25100,"low":24970,"close":25100,"volume":2347,"rsi_14":96.13,"sma_20":23208.75,"sma_60":22076.75,"sma_120":21446.74},{"date":"2026-04-30","open":25330,"high":25475,"low":24935,"close":24940,"volume":2603,"rsi_14":91.12,"sma_20":23391.5,"sma_60":22134.0,"sma_120":21484.2},{"date":"2026-05-04","open":25555,"high":25580,"low":25465,"close":25540,"volume":4315,"rsi_14":92.36,"sma_20":23592.75,"sma_60":22207.58,"sma_120":21527.03},{"date":"2026-05-06","open":27020,"high":27045,"low":25920,"close":26060,"volume":88124,"rsi_14":92.68,"sma_20":23818.25,"sma_60":22282.5,"sma_120":21572.79},{"date":"2026-05-07","open":26300,"high":26710,"low":26175,"close":26710,"volume":20117,"rsi_14":93.29,"sma_20":24077.5,"sma_60":22370.58,"sma_120":21625.29},{"date":"2026-05-08","open":26710,"high":27170,"low":26575,"close":27170,"volume":19453,"rsi_14":93.39,"sma_20":24319.5,"sma_60":22469.5,"sma_120":21680.17},{"date":"2026-05-11","open":28800,"high":28800,"low":27170,"close":27765,"volume":11754,"rsi_14":94.02,"sma_20":24601.75,"sma_60":22585.58,"sma_120":21738.36},{"date":"2026-05-12","open":28070,"high":28615,"low":27560,"close":27980,"volume":17561,"rsi_14":94.22,"sma_20":24885.75,"sma_60":22695.58,"sma_120":21797.62},{"date":"2026-05-13","open":27980,"high":28495,"low":27640,"close":28495,"volume":2431,"rsi_14":94.37,"sma_20":25191.5,"sma_60":22813.0,"sma_120":21860.52},{"date":"2026-05-14","open":28620,"high":28940,"low":28555,"close":28585,"volume":5531,"rsi_14":94.28,"sma_20":25484.0,"sma_60":22933.25,"sma_120":21930.88},{"date":"2026-05-15","open":28585,"high":29180,"low":27830,"close":28040,"volume":11173,"rsi_14":84.49,"sma_20":25734.25,"sma_60":23043.75,"sma_120":21995.08},{"date":"2026-05-18","open":28520,"high":28520,"low":27600,"close":27900,"volume":3192,"rsi_14":81.07,"sma_20":25957.75,"sma_60":23157.75,"sma_120":22061.88},{"date":"2026-05-19","open":27850,"high":27915,"low":27460,"close":27630,"volume":3299,"rsi_14":74.62,"sma_20":26160.75,"sma_60":23258.42,"sma_120":22127.57},{"date":"2026-05-20","open":27630,"high":27700,"low":27425,"close":27700,"volume":4652,"rsi_14":75.05,"sma_20":26364.75,"sma_60":23359.5,"sma_120":22188.11},{"date":"2026-05-21","open":29015,"high":29015,"low":27215,"close":28550,"volume":5425,"rsi_14":80.37,"sma_20":26592.25,"sma_60":23478.08,"sma_120":22263.12},{"date":"2026-05-22","open":29000,"high":29000,"low":28650,"close":28915,"volume":4307,"rsi_14":83.77,"sma_20":26829.5,"sma_60":23598.17,"sma_120":22338.38},{"date":"2026-05-26","open":29260,"high":29670,"low":28935,"close":29540,"volume":9047,"rsi_14":83.84,"sma_20":27089.0,"sma_60":23727.33,"sma_120":22416.0},{"date":"2026-05-27","open":29540,"high":30260,"low":29540,"close":29995,"volume":13741,"rsi_14":83.66,"sma_20":27353.0,"sma_60":23861.25,"sma_120":22496.12},{"date":"2026-05-28","open":30890,"high":30890,"low":29250,"close":29755,"volume":7669,"rsi_14":78.01,"sma_20":27579.5,"sma_60":23993.33,"sma_120":22572.62},{"date":"2026-05-29","open":29135,"high":30485,"low":29135,"close":30475,"volume":5322,"rsi_14":79.02,"sma_20":27842.25,"sma_60":24143.0,"sma_120":22654.46},{"date":"2026-06-01","open":31375,"high":31375,"low":30535,"close":30980,"volume":9505,"rsi_14":78.68,"sma_20":28136.25,"sma_60":24313.92,"sma_120":22741.67},{"date":"2026-06-02","open":30980,"high":31095,"low":30520,"close":31085,"volume":8718,"rsi_14":78.25,"sma_20":28443.5,"sma_60":24472.08,"sma_120":22828.92},{"date":"2026-06-04","open":31085,"high":31155,"low":30725,"close":30995,"volume":3716,"rsi_14":74.65,"sma_20":28716.25,"sma_60":24626.58,"sma_120":22913.58},{"date":"2026-06-05","open":30995,"high":30995,"low":30340,"close":30550,"volume":5957,"rsi_14":68.11,"sma_20":28940.75,"sma_60":24787.58,"sma_120":22994.08},{"date":"2026-06-08","open":29500,"high":30245,"low":29270,"close":29445,"volume":39223,"rsi_14":61.74,"sma_20":29077.5,"sma_60":24919.58,"sma_120":23063.88},{"date":"2026-06-09","open":29780,"high":30140,"low":29450,"close":30140,"volume":8922,"rsi_14":67.13,"sma_20":29226.0,"sma_60":25061.25,"sma_120":23139.0},{"date":"2026-06-10","open":29660,"high":29665,"low":28990,"close":29215,"volume":6287,"rsi_14":61.01,"sma_20":29298.5,"sma_60":25189.08,"sma_120":23206.5},{"date":"2026-06-11","open":29160,"high":29400,"low":28500,"close":29400,"volume":2918,"rsi_14":61.63,"sma_20":29369.5,"sma_60":25319.08,"sma_120":23275.08},{"date":"2026-06-12","open":29800,"high":30410,"low":29800,"close":29955,"volume":8505,"rsi_14":60.01,"sma_20":29442.5,"sma_60":25454.83,"sma_120":23350.0},{"date":"2026-06-15","open":29955,"high":31135,"low":29955,"close":31080,"volume":4434,"rsi_14":63.92,"sma_20":29567.25,"sma_60":25609.5,"sma_120":23432.75},{"date":"2026-06-16","open":31080,"high":31280,"low":30825,"close":31050,"volume":11163,"rsi_14":60.52,"sma_20":29717.75,"sma_60":25753.67,"sma_120":23519.46},{"date":"2026-06-17","open":31020,"high":31175,"low":30710,"close":31145,"volume":10456,"rsi_14":58.43,"sma_20":29880.0,"sma_60":25905.33,"sma_120":23610.04},{"date":"2026-06-18","open":31205,"high":31745,"low":31205,"close":31745,"volume":2315,"rsi_14":63.86,"sma_20":30085.75,"sma_60":26064.83,"sma_120":23702.62},{"date":"2026-06-19","open":33795,"high":33795,"low":31555,"close":31775,"volume":5404,"rsi_14":60.02,"sma_20":30289.5,"sma_60":26237.67,"sma_120":23799.12},{"date":"2026-06-22","open":32090,"high":32450,"low":31760,"close":32315,"volume":8609,"rsi_14":60.23,"sma_20":30477.75,"sma_60":26416.5,"sma_120":23897.79},{"date":"2026-06-23","open":32800,"high":32800,"low":30610,"close":30700,"volume":10607,"rsi_14":47.6,"sma_20":30567.0,"sma_60":26565.25,"sma_120":23979.21},{"date":"2026-06-24","open":30700,"high":30960,"low":29885,"close":30710,"volume":8845,"rsi_14":48.21,"sma_20":30625.5,"sma_60":26714.75,"sma_120":24059.54},{"date":"2026-06-25","open":32590,"high":32600,"low":31590,"close":32085,"volume":5961,"rsi_14":58.64,"sma_20":30730.0,"sma_60":26893.42,"sma_120":24154.33},{"date":"2026-06-26","open":32085,"high":32085,"low":30065,"close":30300,"volume":5871,"rsi_14":54.47,"sma_20":30757.25,"sma_60":27049.5,"sma_120":24234.71},{"date":"2026-06-29","open":30315,"high":30745,"low":29930,"close":30555,"volume":6180,"rsi_14":52.27,"sma_20":30761.25,"sma_60":27211.17,"sma_120":24319.38},{"date":"2026-06-30","open":30830,"high":31505,"low":30480,"close":31260,"volume":7214,"rsi_14":61.48,"sma_20":30775.25,"sma_60":27373.42,"sma_120":24410.29},{"date":"2026-07-01","open":31790,"high":31835,"low":31045,"close":31230,"volume":7620,"rsi_14":60.46,"sma_20":30782.5,"sma_60":27539.17,"sma_120":24499.79},{"date":"2026-07-02","open":31200,"high":31200,"low":29225,"close":29385,"volume":7538,"rsi_14":47.16,"sma_20":30702.0,"sma_60":27670.33,"sma_120":24572.46},{"date":"2026-07-03","open":29385,"high":29732,"low":28365,"close":29675,"volume":4134,"rsi_14":42.37,"sma_20":30658.25,"sma_60":27805.75,"sma_120":24645.67},{"date":"2026-07-06","open":29755,"high":30125,"low":29000,"close":29405,"volume":24873,"rsi_14":41.29,"sma_20":30656.25,"sma_60":27937.08,"sma_120":24715.88},{"date":"2026-07-07","open":29405,"high":29405,"low":27840,"close":27990,"volume":8901,"rsi_14":35.35,"sma_20":30548.75,"sma_60":28031.42,"sma_120":24775.54},{"date":"2026-07-08","open":27990,"high":28400,"low":27205,"close":27205,"volume":11849,"rsi_14":29.27,"sma_20":30448.25,"sma_60":28116.17,"sma_120":24827.21},{"date":"2026-07-09","open":28330,"high":28330,"low":27335,"close":27890,"volume":8770,"rsi_14":33.26,"sma_20":30372.75,"sma_60":28209.33,"sma_120":24883.25},{"date":"2026-07-10","open":27260,"high":28710,"low":27260,"close":28210,"volume":2611,"rsi_14":31.97,"sma_20":30285.5,"sma_60":28306.5,"sma_120":24938.83},{"date":"2026-07-13","open":28210,"high":28580,"low":26700,"close":26705,"volume":3708,"rsi_14":32.28,"sma_20":30066.75,"sma_60":28372.67,"sma_120":24980.92},{"date":"2026-07-14","open":26705,"high":26830,"low":25775,"close":26785,"volume":4809,"rsi_14":32.7,"sma_20":29853.5,"sma_60":28435.17,"sma_120":25024.38},{"date":"2026-07-15","open":25605,"high":28030,"low":25605,"close":27850,"volume":3713,"rsi_14":30.81,"sma_20":29688.75,"sma_60":28508.83,"sma_120":25075.33},{"date":"2026-07-16","open":27850,"high":27860,"low":26340,"close":26415,"volume":2697,"rsi_14":31.82,"sma_20":29422.25,"sma_60":28556.25,"sma_120":25117.12},{"date":"2026-07-20","open":26010,"high":26010,"low":25100,"close":25125,"volume":9902,"rsi_14":26.83,"sma_20":29089.75,"sma_60":28581.33,"sma_120":25148.17},{"date":"2026-07-21","open":25125,"high":25890,"low":25085,"close":25870,"volume":14060,"rsi_14":27.08,"sma_20":28767.5,"sma_60":28612.5,"sma_120":25186.25},{"date":"2026-07-22","open":27785,"high":27785,"low":26035,"close":26035,"volume":11276,"rsi_14":28.16,"sma_20":28534.25,"sma_60":28643.58,"sma_120":25223.12},{"date":"2026-07-23","open":26400,"high":26645,"low":26095,"close":26325,"volume":2290,"rsi_14":35.2,"sma_20":28315.0,"sma_60":28676.5,"sma_120":25262.0},{"date":"2026-07-24","open":26145,"high":26145,"low":25315,"close":25340,"volume":1052,"rsi_14":30.36,"sma_20":27977.75,"sma_60":28686.92,"sma_120":25294.75},{"date":"2026-07-27","open":25340,"high":25635,"low":25080,"close":25635,"volume":2414,"rsi_14":32.96,"sma_20":27744.5,"sma_60":28693.75,"sma_120":25328.54},{"date":"2026-07-28","open":25000,"high":25000,"low":23537,"close":23575,"volume":5772,"rsi_14":31.14,"sma_20":27395.5,"sma_60":28666.33,"sma_120":25344.58},{"date":"2026-07-29","open":23575,"high":23840,"low":21980,"close":22690,"volume":6269,"rsi_14":30.88,"sma_20":26967.0,"sma_60":28626.17,"sma_120":25351.46},{"date":"2026-07-30","open":21500,"high":22895,"low":21500,"close":21975,"volume":3967,"rsi_14":25.01,"sma_20":26504.25,"sma_60":28576.75,"sma_120":25355.38},{"date":"2026-07-31","open":22010,"high":24815,"low":22010,"close":24690,"volume":6612,"rsi_14":37.63,"sma_20":26269.5,"sma_60":28562.58,"sma_120":25385.08},{"date":"2026-08-03","open":24690,"high":24690,"low":24060,"close":24070,"volume":5744,"rsi_14":40.13,"sma_20":25989.25,"sma_60":28529.42,"sma_120":25405.96},{"date":"2026-08-04","open":24070,"high":24625,"low":23890,"close":24625,"volume":851,"rsi_14":42.19,"sma_20":25750.25,"sma_60":28494.67,"sma_120":25432.62},{"date":"2026-08-05","open":26540,"high":26540,"low":25245,"close":25510,"volume":3943,"rsi_14":41.42,"sma_20":25626.25,"sma_60":28467.0,"sma_120":25468.25},{"date":"2026-08-06","open":25490,"high":25490,"low":24310,"close":24405,"volume":517,"rsi_14":42.45,"sma_20":25486.25,"sma_60":28411.0,"sma_120":25498.29},{"date":"2026-08-07","open":24855,"high":24890,"low":24365,"close":24555,"volume":3038,"rsi_14":47.66,"sma_20":25319.5,"sma_60":28353.92,"sma_120":25524.75},{"date":"2026-08-10","open":24000,"high":25055,"low":24000,"close":25055,"volume":2155,"rsi_14":46.58,"sma_20":25161.75,"sma_60":28296.58,"sma_120":25554.79},{"date":"2026-08-11","open":24575,"high":24720,"low":24505,"close":24720,"volume":3534,"rsi_14":44.56,"sma_20":25062.5,"sma_60":28232.17,"sma_120":25582.71},{"date":"2026-08-12","open":25095,"high":25130,"low":24790,"close":25120,"volume":10624,"rsi_14":45.06,"sma_20":24979.25,"sma_60":28183.5,"sma_120":25613.62},{"date":"2026-08-13","open":25580,"high":25765,"low":25580,"close":25670,"volume":2137,"rsi_14":51.4,"sma_20":24870.25,"sma_60":28146.33,"sma_120":25652.04},{"date":"2026-08-14","open":26000,"high":26110,"low":25690,"close":25945,"volume":1242,"rsi_14":51.32,"sma_20":24846.75,"sma_60":28118.25,"sma_120":25688.33},{"date":"2026-08-18","open":26265,"high":26410,"low":25715,"close":25750,"volume":2476,"rsi_14":61.0,"sma_20":24878.0,"sma_60":28085.75,"sma_120":25722.62},{"date":"2026-08-19","open":25750,"high":25750,"low":24605,"close":24615,"volume":7250,"rsi_14":59.5,"sma_20":24815.25,"sma_60":28020.17,"sma_120":25749.12},{"date":"2026-08-20","open":24725,"high":25020,"low":24705,"close":24890,"volume":2073,"rsi_14":65.03,"sma_20":24758.0,"sma_60":27953.08,"sma_120":25775.62},{"date":"2026-08-21","open":24695,"high":24695,"low":24545,"close":24660,"volume":1328,"rsi_14":49.79,"sma_20":24674.75,"sma_60":27871.75,"sma_120":25799.54},{"date":"2026-08-24","open":24660,"high":24660,"low":24180,"close":24180,"volume":1476,"rsi_14":50.78,"sma_20":24616.75,"sma_60":27774.83,"sma_120":25818.04},{"date":"2026-08-25","open":24915,"high":24915,"low":23755,"close":24105,"volume":3869,"rsi_14":46.05,"sma_20":24540.25,"sma_60":27680.67,"sma_120":25837.0},{"date":"2026-08-26","open":24305,"high":24460,"low":23885,"close":24305,"volume":22979,"rsi_14":39.8,"sma_20":24576.75,"sma_60":27577.83,"sma_120":25860.42},{"date":"2026-08-27","open":24920,"high":24920,"low":24615,"close":24635,"volume":1024,"rsi_14":52.24,"sma_20":24674.0,"sma_60":27472.08,"sma_120":25893.0},{"date":"2026-08-28","open":25535,"high":25535,"low":24570,"close":24570,"volume":630,"rsi_14":50.15,"sma_20":24803.75,"sma_60":27363.5,"sma_120":25917.79},{"date":"2026-08-31","open":24570,"high":24880,"low":23805,"close":23980,"volume":2052,"rsi_14":39.53,"sma_20":24768.25,"sma_60":27246.58,"sma_120":25936.58},{"date":"2026-09-01","open":24060,"high":24130,"low":23965,"close":24130,"volume":469,"rsi_14":44.04,"sma_20":24771.25,"sma_60":27139.58,"sma_120":25963.58},{"date":"2026-09-02","open":24070,"high":24070,"low":23520,"close":23520,"volume":6135,"rsi_14":34.5,"sma_20":24716.0,"sma_60":27040.83,"sma_120":25980.21},{"date":"2026-09-03","open":23625,"high":23625,"low":23445,"close":23560,"volume":606,"rsi_14":27.31,"sma_20":24618.5,"sma_60":26931.17,"sma_120":25996.21},{"date":"2026-09-04","open":23560,"high":23930,"low":23560,"close":23865,"volume":256,"rsi_14":27.78,"sma_20":24591.5,"sma_60":26842.0,"sma_120":26015.54},{"date":"2026-09-07","open":24290,"high":24380,"low":24050,"close":24340,"volume":4358,"rsi_14":35.79,"sma_20":24580.75,"sma_60":26757.67,"sma_120":26038.38},{"date":"2026-09-08","open":24365,"high":24775,"low":24345,"close":24675,"volume":33487,"rsi_14":50.72,"sma_20":24561.75,"sma_60":26669.67,"sma_120":26062.25},{"date":"2026-09-09","open":24480,"high":24935,"low":24480,"close":24845,"volume":6219,"rsi_14":49.45,"sma_20":24568.0,"sma_60":26565.75,"sma_120":26087.62},{"date":"2026-09-10","open":24845,"high":24845,"low":24565,"close":24750,"volume":1558,"rsi_14":51.15,"sma_20":24549.5,"sma_60":26460.75,"sma_120":26107.21},{"date":"2026-09-11","open":25195,"high":25195,"low":24225,"close":24420,"volume":384,"rsi_14":53.18,"sma_20":24487.0,"sma_60":26348.67,"sma_120":26127.0},{"date":"2026-09-14","open":24420,"high":24420,"low":24070,"close":24125,"volume":3953,"rsi_14":50.25,"sma_20":24396.0,"sma_60":26221.67,"sma_120":26143.25},{"date":"2026-09-15","open":24125,"high":24125,"low":23620,"close":23925,"volume":4889,"rsi_14":45.24,"sma_20":24304.75,"sma_60":26090.83,"sma_120":26164.25},{"date":"2026-09-16","open":24135,"high":24185,"low":24085,"close":24175,"volume":976,"rsi_14":44.12,"sma_20":24282.75,"sma_60":25955.17,"sma_120":26185.83},{"date":"2026-09-17","open":24860,"high":24890,"low":24740,"close":24820,"volume":467,"rsi_14":52.78,"sma_20":24279.25,"sma_60":25857.17,"sma_120":26211.21},{"date":"2026-09-18","open":25265,"high":25470,"low":25265,"close":25455,"volume":1134,"rsi_14":66.26,"sma_20":24319.0,"sma_60":25769.58,"sma_120":26242.17},{"date":"2026-09-21","open":24695,"high":25820,"low":24695,"close":25785,"volume":1269,"rsi_14":67.55,"sma_20":24399.25,"sma_60":25664.58,"sma_120":26279.0},{"date":"2026-09-22","open":27910,"high":27910,"low":25970,"close":26025,"volume":1238,"rsi_14":78.83,"sma_20":24495.25,"sma_60":25593.33,"sma_120":26321.42},{"date":"2026-09-23","open":26180,"high":26195,"low":25950,"close":26195,"volume":2354,"rsi_14":79.44,"sma_20":24589.75,"sma_60":25520.67,"sma_120":26365.92},{"date":"2026-09-28","open":26195,"high":26250,"low":25950,"close":26010,"volume":1636,"rsi_14":74.63,"sma_20":24658.5,"sma_60":25433.17,"sma_120":26403.29},{"date":"2026-09-29","open":25575,"high":25605,"low":25390,"close":25445,"volume":375,"rsi_14":62.43,"sma_20":24702.25,"sma_60":25336.75,"sma_120":26437.96},{"date":"2026-09-30","open":25980,"high":26020,"low":25835,"close":25860,"volume":590,"rsi_14":63.09,"sma_20":24796.25,"sma_60":25278.0,"sma_120":26474.17},{"date":"2026-10-01","open":25950,"high":26430,"low":25925,"close":26385,"volume":6939,"rsi_14":65.78,"sma_20":24909.0,"sma_60":25223.17,"sma_120":26514.46},{"date":"2026-10-02","open":26325,"high":26470,"low":26215,"close":26215,"volume":510,"rsi_14":64.78,"sma_20":25043.75,"sma_60":25170.0,"sma_120":26553.54},{"date":"2026-10-06","open":26235,"high":26570,"low":26235,"close":26560,"volume":2867,"rsi_14":71.53,"sma_20":25193.75,"sma_60":25146.17,"sma_120":26588.79},{"date":"2026-10-07","open":27000,"high":27000,"low":26440,"close":26480,"volume":168,"rsi_14":74.76,"sma_20":25324.5,"sma_60":25134.08,"sma_120":26625.12},{"date":"2026-10-08","open":26450,"high":26450,"low":26215,"close":26220,"volume":3457,"rsi_14":73.83,"sma_20":25418.5,"sma_60":25106.25,"sma_120":26657.79},{"date":"2026-10-12","open":26220,"high":26220,"low":25460,"close":25460,"volume":11391,"rsi_14":62.07,"sma_20":25457.75,"sma_60":25060.42,"sma_120":26683.46},{"date":"2026-10-13","open":24760,"high":24760,"low":24595,"close":24695,"volume":1996,"rsi_14":48.85,"sma_20":25450.25,"sma_60":25026.92,"sma_120":26699.79},{"date":"2026-10-14","open":24875,"high":24915,"low":24695,"close":24765,"volume":849,"rsi_14":42.93,"sma_20":25451.0,"sma_60":24993.25,"sma_120":26714.21},{"date":"2026-10-15","open":23960,"high":23960,"low":23590,"close":23590,"volume":747,"rsi_14":30.83,"sma_20":25409.5,"sma_60":24922.25,"sma_120":26715.54},{"date":"2026-10-16","open":23600,"high":23600,"low":23370,"close":23370,"volume":2938,"rsi_14":26.73,"sma_20":25371.75,"sma_60":24871.5,"sma_120":26713.88},{"date":"2026-10-19","open":23370,"high":23370,"low":22640,"close":22885,"volume":7785,"rsi_14":22.51,"sma_20":25319.75,"sma_60":24834.17,"sma_120":26707.75},{"date":"2026-10-20","open":22885,"high":22885,"low":22635,"close":22655,"volume":2360,"rsi_14":22.34,"sma_20":25243.75,"sma_60":24780.58,"sma_120":26696.54},{"date":"2026-10-21","open":22690,"high":23130,"low":22690,"close":22895,"volume":12596,"rsi_14":27.79,"sma_20":25147.5,"sma_60":24728.25,"sma_120":26685.92},{"date":"2026-10-22","open":23065,"high":23090,"low":22735,"close":22735,"volume":568,"rsi_14":21.51,"sma_20":25011.5,"sma_60":24668.42,"sma_120":26672.46},{"date":"2026-10-23","open":22632,"high":22632,"low":21846,"close":22095,"volume":788,"rsi_14":11.7,"sma_20":24827.0,"sma_60":24614.33,"sma_120":26650.62}],"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 글로벌이노베이션액티브","phase":"above-fold","symbol_resolved":true}