{"status":"ok","report":{"price_analysis":{"current":13715.0,"change_1d":-2.8,"change_7d":-9.6,"change_30d":-12.1,"high_30d":17510.0,"low_30d":13410.0,"position_in_range":7.0,"support":13820.0,"resistance":17100.0},"summary":"TIGER 코스닥글로벌(461580)은(는) 코스닥 글로벌 지수를 추종하는 ETF입니다, 순자산 118억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-416.43)가 시그널선(-166.58)을 하회합니다(데드크로스). SMA20 15614, SMA60 15473 — 혼조세입니다. 볼린저밴드 13596~17631 (현재 위치 3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":26.827430293896,"macd":-416.43307787476806,"macd_signal":-166.57581523893953,"sma_20":15613.5,"sma_60":15473.333333333334,"bb_upper":17630.95656706656,"bb_lower":13596.043432933437,"atr_14":715.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1452.00, 기관 순매수 1905.00. 30일 누적: 외국인 -269.00, 기관 1.68만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1452.0,"institutional_flow":1905.0,"data":[{"date":"2026-10-23","foreign_net":-4893.0,"institution_net":4663.0,"retail_net":230.0},{"date":"2026-10-22","foreign_net":4675.0,"institution_net":-4859.0,"retail_net":184.0},{"date":"2026-10-21","foreign_net":-81.0,"institution_net":217.0,"retail_net":-136.0},{"date":"2026-10-20","foreign_net":-4816.0,"institution_net":4632.0,"retail_net":184.0},{"date":"2026-10-19","foreign_net":3663.0,"institution_net":-2748.0,"retail_net":-915.0},{"date":"2026-10-16","foreign_net":-4569.0,"institution_net":6370.0,"retail_net":-1801.0},{"date":"2026-10-15","foreign_net":-814.0,"institution_net":-345.0,"retail_net":1159.0},{"date":"2026-10-14","foreign_net":4706.0,"institution_net":-4801.0,"retail_net":95.0},{"date":"2026-10-13","foreign_net":842.0,"institution_net":2941.0,"retail_net":-3783.0},{"date":"2026-10-12","foreign_net":-118.0,"institution_net":919.0,"retail_net":-801.0},{"date":"2026-10-08","foreign_net":-6112.0,"institution_net":5954.0,"retail_net":158.0},{"date":"2026-10-07","foreign_net":-2629.0,"institution_net":1986.0,"retail_net":643.0},{"date":"2026-10-06","foreign_net":8472.0,"institution_net":-13803.0,"retail_net":5331.0},{"date":"2026-10-02","foreign_net":1269.0,"institution_net":-1206.0,"retail_net":-63.0},{"date":"2026-10-01","foreign_net":439.0,"institution_net":727.0,"retail_net":-1166.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-09-29","foreign_net":-1391.0,"institution_net":1820.0,"retail_net":-429.0},{"date":"2026-09-28","foreign_net":-4486.0,"institution_net":4771.0,"retail_net":-285.0},{"date":"2026-09-23","foreign_net":5428.0,"institution_net":295.0,"retail_net":-5723.0},{"date":"2026-09-22","foreign_net":-436.0,"institution_net":448.0,"retail_net":-12.0},{"date":"2026-09-21","foreign_net":130.0,"institution_net":-707.0,"retail_net":577.0},{"date":"2026-09-18","foreign_net":-4787.0,"institution_net":14345.0,"retail_net":-9558.0},{"date":"2026-09-17","foreign_net":302.0,"institution_net":122.0,"retail_net":-424.0},{"date":"2026-09-16","foreign_net":4774.0,"institution_net":-4766.0,"retail_net":-8.0},{"date":"2026-09-15","foreign_net":-2243.0,"institution_net":2190.0,"retail_net":53.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-135.0,"retail_net":135.0},{"date":"2026-09-11","foreign_net":-4750.0,"institution_net":4614.0,"retail_net":136.0},{"date":"2026-09-10","foreign_net":-13897.0,"institution_net":14220.0,"retail_net":-323.0},{"date":"2026-09-09","foreign_net":10299.0,"institution_net":-10639.0,"retail_net":340.0},{"date":"2026-09-08","foreign_net":10754.0,"institution_net":-10447.0,"retail_net":-307.0}],"periods":{"d1":{"foreign_net":-4893.0,"institution_net":4663.0,"retail_net":230.0},"d3":{"foreign_net":-299.0,"institution_net":21.0,"retail_net":278.0},"d7":{"foreign_net":-6835.0,"institution_net":7930.0,"retail_net":-1095.0},"d14":{"foreign_net":-405.0,"institution_net":-80.0,"retail_net":485.0},"d30":{"foreign_net":-269.0,"institution_net":16849.0,"retail_net":-16580.0}}},"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":30,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.8,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.1,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (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 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.147,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.15,"summary":"배당수익률 0.15%","metrics":[{"name":"배당수익률","value":0.15,"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":"2026-10-23T23:10:00.371379+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스닥 글로벌 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.15,"aum":11800000000.0,"aum_display":"118억","dividend_yield":null,"tracking_error":1.21,"holdings":[{"ticker":"196170","name":"알테오젠","weight":15.91},{"ticker":"086520","name":"에코프로","weight":9.75},{"ticker":"247540","name":"에코프로비엠","weight":7.66},{"ticker":"036930","name":"주성엔지니어링","weight":6.87},{"ticker":"240810","name":"원익IPS","weight":5.0},{"ticker":"298380","name":"에이비엘바이오","weight":4.56},{"ticker":"058470","name":"리노공업","weight":4.45},{"ticker":"141080","name":"리가켐바이오","weight":3.96},{"ticker":"222800","name":"심텍","weight":3.65},{"ticker":"403870","name":"HPSP","weight":3.6}],"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":13715.0,"change_pct":-2.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-29","close":9653.0},{"date":"2023-06-30","close":9714.6816},{"date":"2023-07-03","close":9927.0},{"date":"2023-07-04","close":9986.0},{"date":"2023-07-05","close":10006.0},{"date":"2023-07-06","close":9703.0},{"date":"2023-07-07","close":9600.4492},{"date":"2023-07-10","close":9535.8828},{"date":"2023-07-11","close":9838.0},{"date":"2023-07-12","close":9887.0},{"date":"2023-07-13","close":9927.0},{"date":"2023-07-14","close":9992.8105},{"date":"2023-07-17","close":9982.8779},{"date":"2023-07-18","close":10354.0},{"date":"2023-07-19","close":10881.834},{"date":"2023-07-20","close":11005.998},{"date":"2023-07-21","close":11075.5312},{"date":"2023-07-24","close":11234.4629},{"date":"2023-07-25","close":11702.0},{"date":"2023-07-26","close":11413.2607},{"date":"2023-07-27","close":10678.0},{"date":"2023-07-28","close":11174.8633},{"date":"2023-07-31","close":11552.0},{"date":"2023-08-01","close":11359.0},{"date":"2023-08-02","close":10926.0},{"date":"2023-08-03","close":11120.2305},{"date":"2023-08-04","close":11085.4648},{"date":"2023-08-07","close":10544.1045},{"date":"2023-08-08","close":10519.2715},{"date":"2023-08-09","close":10698.0693},{"date":"2023-08-10","close":10613.6367},{"date":"2023-08-11","close":10549.0713},{"date":"2023-08-14","close":10345.4404},{"date":"2023-08-16","close":10102.0762},{"date":"2023-08-17","close":10251.0742},{"date":"2023-08-18","close":10107.043},{"date":"2023-08-21","close":10226.2422},{"date":"2023-08-22","close":10275.9072},{"date":"2023-08-23","close":10077.2432},{"date":"2023-08-24","close":10295.7744},{"date":"2023-08-25","close":10474.5713},{"date":"2023-08-28","close":10529.2041},{"date":"2023-08-29","close":10568.9375},{"date":"2023-08-30","close":10499.4043},{"date":"2023-08-31","close":10554.0381},{"date":"2023-09-01","close":10380.2061},{"date":"2023-09-04","close":10395.1055},{"date":"2023-09-05","close":10419.9395},{"date":"2023-09-06","close":10315.6406},{"date":"2023-09-07","close":10186.5078},{"date":"2023-09-08","close":10241.1416},{"date":"2023-09-11","close":10236.1748},{"date":"2023-09-12","close":10151.7432},{"date":"2023-09-13","close":9972.9453},{"date":"2023-09-14","close":10265.9736},{"date":"2023-09-15","close":10325.5732},{"date":"2023-09-18","close":10251.0742},{"date":"2023-09-19","close":10201.4082},{"date":"2023-09-20","close":10226.2422},{"date":"2023-09-21","close":9913.3457},{"date":"2023-09-22","close":9898.4453},{"date":"2023-09-25","close":9744.4814},{"date":"2023-09-26","close":9555.75},{"date":"2023-09-27","close":9660.0488},{"date":"2023-10-04","close":9292.5205},{"date":"2023-10-05","close":9222.9873},{"date":"2023-10-06","close":9401.7852},{"date":"2023-10-10","close":9178.2881},{"date":"2023-10-11","close":9506.083},{"date":"2023-10-12","close":9709.7139},{"date":"2023-10-13","close":9655.0811},{"date":"2023-10-16","close":9550.7832},{"date":"2023-10-17","close":9600.4492},{"date":"2023-10-18","close":9535.8828},{"date":"2023-10-19","close":9267.6865},{"date":"2023-10-20","close":9083.9219},{"date":"2023-10-23","close":9049.1553},{"date":"2023-10-24","close":9312.3857},{"date":"2023-10-25","close":9093.8555},{"date":"2023-10-26","close":8810.7588},{"date":"2023-10-27","close":8870.3574},{"date":"2023-10-30","close":9019.3564},{"date":"2023-10-31","close":8686.5938},{"date":"2023-11-01","close":8671.6934},{"date":"2023-11-02","close":9218.0205},{"date":"2023-11-03","close":9332.252},{"date":"2023-11-06","close":10429.873},{"date":"2023-11-07","close":10136.8418},{"date":"2023-11-08","close":9809.0459},{"date":"2023-11-09","close":9684.8818},{"date":"2023-11-10","close":9600.4492},{"date":"2023-11-13","close":9381.9189},{"date":"2023-11-14","close":9635.2158},{"date":"2023-11-15","close":9833.8799},{"date":"2023-11-16","close":9814.0137},{"date":"2023-11-17","close":9650.1143},{"date":"2023-11-20","close":9838.8467},{"date":"2023-11-21","close":9878.5791},{"date":"2023-11-22","close":9838.8467},{"date":"2023-11-23","close":9888.5127},{"date":"2023-11-24","close":9853.7451},{"date":"2023-11-27","close":9789.1797},{"date":"2023-11-28","close":9888.5127},{"date":"2023-11-29","close":10092.1436},{"date":"2023-11-30","close":10186.5078},{"date":"2023-12-01","close":10241.1416},{"date":"2023-12-04","close":10544.1045},{"date":"2023-12-05","close":10295.7744},{"date":"2023-12-06","close":10320.6064},{"date":"2023-12-07","close":10251.0742},{"date":"2023-12-08","close":10449.7383},{"date":"2023-12-11","close":10588.8027},{"date":"2023-12-12","close":10708.002},{"date":"2023-12-13","close":10549.0713},{"date":"2023-12-14","close":10688.1357},{"date":"2023-12-15","close":10559.0039},{"date":"2023-12-18","close":10712.9688},{"date":"2023-12-19","close":10727.8682},{"date":"2023-12-20","close":10857.0},{"date":"2023-12-21","close":10802.3672},{"date":"2023-12-22","close":10737.8018},{"date":"2023-12-26","close":10703.0352},{"date":"2023-12-27","close":10916.5996},{"date":"2023-12-28","close":11020.8984},{"date":"2024-01-02","close":11403.3262},{"date":"2024-01-03","close":11368.5615},{"date":"2024-01-04","close":11358.627},{"date":"2024-01-05","close":11636.7578},{"date":"2024-01-08","close":11547.3594},{"date":"2024-01-09","close":11507.626},{"date":"2024-01-10","close":11333.7939},{"date":"2024-01-11","close":11487.7598},{"date":"2024-01-12","close":11199.6963},{"date":"2024-01-15","close":10926.5322},{"date":"2024-01-16","close":11085.4648},{"date":"2024-01-17","close":10673.2354},{"date":"2024-01-18","close":10727.0},{"date":"2024-01-19","close":10638.4697},{"date":"2024-01-22","close":10509.3379},{"date":"2024-01-23","close":10310.6738},{"date":"2024-01-24","close":10275.9072},{"date":"2024-01-25","close":10062.3438},{"date":"2024-01-26","close":10280.874},{"date":"2024-01-29","close":9903.4121},{"date":"2024-01-30","close":9833.8799},{"date":"2024-01-31","close":9635.2158},{"date":"2024-02-01","close":9600.4492},{"date":"2024-02-02","close":9809.0459},{"date":"2024-02-05","close":9610.3818},{"date":"2024-02-06","close":9540.8486},{"date":"2024-02-07","close":9689.8486},{"date":"2024-02-08","close":9918.3115},{"date":"2024-02-13","close":10022.6104},{"date":"2024-02-14","close":10211.3418},{"date":"2024-02-15","close":10280.874},{"date":"2024-02-16","close":10305.707},{"date":"2024-02-19","close":10166.6416},{"date":"2024-02-20","close":10186.5078},{"date":"2024-02-21","close":10360.3398},{"date":"2024-02-22","close":10380.2061},{"date":"2024-02-23","close":10762.6348},{"date":"2024-02-26","close":10876.8672},{"date":"2024-02-27","close":10762.6348},{"date":"2024-02-28","close":11244.3955},{"date":"2024-02-29","close":11209.6299},{"date":"2024-03-04","close":11428.1602},{"date":"2024-03-05","close":11477.8271},{"date":"2024-03-06","close":11557.292},{"date":"2024-03-07","close":11244.3955},{"date":"2024-03-08","close":11358.627},{"date":"2024-03-11","close":11353.6611},{"date":"2024-03-12","close":11736.0898},{"date":"2024-03-13","close":11865.2207},{"date":"2024-03-14","close":11865.2207},{"date":"2024-03-15","close":11731.1221},{"date":"2024-03-18","close":11790.7227},{"date":"2024-03-19","close":12034.0859},{"date":"2024-03-20","close":11750.9893},{"date":"2024-03-21","close":12029.1191},{"date":"2024-03-22","close":12048.9863},{"date":"2024-03-25","close":12366.8486},{"date":"2024-03-26","close":12312.2158},{"date":"2024-03-27","close":12178.1172},{"date":"2024-03-28","close":12242.6826},{"date":"2024-03-29","close":12197.9834},{"date":"2024-04-01","close":11954.6201},{"date":"2024-04-02","close":11746.0234},{"date":"2024-04-03","close":11527.4912},{"date":"2024-04-04","close":11671.5225},{"date":"2024-04-05","close":11522.5254},{"date":"2024-04-08","close":11358.627},{"date":"2024-04-09","close":11279.1631},{"date":"2024-04-11","close":11487.7598},{"date":"2024-04-12","close":11492.7256},{"date":"2024-04-15","close":11492.7256},{"date":"2024-04-16","close":11140.0967},{"date":"2024-04-17","close":11075.5312},{"date":"2024-04-18","close":11413.2607},{"date":"2024-04-19","close":11239.4287},{"date":"2024-04-22","close":11239.4287},{"date":"2024-04-23","close":11303.9941},{"date":"2024-04-24","close":11631.791},{"date":"2024-04-25","close":11358.627},{"date":"2024-04-26","close":11482.793},{"date":"2024-04-29","close":11592.3896},{"date":"2024-04-30","close":11612.3164},{"date":"2024-05-02","close":11597.3721},{"date":"2024-05-03","close":11607.335},{"date":"2024-05-07","close":11701.9863},{"date":"2024-05-08","close":11602.3535},{"date":"2024-05-09","close":11577.4453},{"date":"2024-05-10","close":11452.9023},{"date":"2024-05-13","close":11208.7998},{"date":"2024-05-14","close":11363.2314},{"date":"2024-05-16","close":11338.3232},{"date":"2024-05-17","close":11557.5176},{"date":"2024-05-20","close":11492.7559},{"date":"2024-05-21","close":11393.1221},{"date":"2024-05-22","close":11517.665},{"date":"2024-05-23","close":11413.0488},{"date":"2024-05-24","close":11258.6172},{"date":"2024-05-27","close":11477.8105},{"date":"2024-05-28","close":11358.25},{"date":"2024-05-29","close":11158.9824},{"date":"2024-05-30","close":11139.0557},{"date":"2024-05-31","close":11044.4043},{"date":"2024-06-03","close":11278.543},{"date":"2024-06-04","close":11667.1152},{"date":"2024-06-05","close":11891.291},{"date":"2024-06-07","close":12469.167},{"date":"2024-06-10","close":12294.8076},{"date":"2024-06-11","close":12514.0029},{"date":"2024-06-12","close":12449.2402},{"date":"2024-06-13","close":12419.3496},{"date":"2024-06-14","close":12230.0459},{"date":"2024-06-17","close":12205.1377},{"date":"2024-06-18","close":12294.8076},{"date":"2024-06-19","close":12165.2832},{"date":"2024-06-20","close":12145.3574},{"date":"2024-06-21","close":12205.1377},{"date":"2024-06-24","close":12155.3203},{"date":"2024-06-25","close":12070.6318},{"date":"2024-06-26","close":12085.5771},{"date":"2024-06-27","close":12045.7236},{"date":"2024-06-28","close":12130.4121},{"date":"2024-07-01","close":12249.9727},{"date":"2024-07-02","close":11911.2188},{"date":"2024-07-03","close":11766.748},{"date":"2024-07-04","close":11836.4922},{"date":"2024-07-05","close":12155.3203},{"date":"2024-07-08","close":12225.0645},{"date":"2024-07-09","close":12225.0645},{"date":"2024-07-10","close":12175.248},{"date":"2024-07-11","close":12170.2656},{"date":"2024-07-12","close":12220.082},{"date":"2024-07-15","close":12235.0273},{"date":"2024-07-16","close":12085.5771},{"date":"2024-07-17","close":11811.584},{"date":"2024-07-18","close":11677.0781},{"date":"2024-07-19","close":11786.6758},{"date":"2024-07-22","close":11452.9023},{"date":"2024-07-23","close":11542.5732},{"date":"2024-07-24","close":11811.584},{"date":"2024-07-25","close":11432.9756},{"date":"2024-07-26","close":11427.9941},{"date":"2024-07-29","close":11746.8223},{"date":"2024-07-30","close":11896.2725},{"date":"2024-07-31","close":11786.6758},{"date":"2024-08-01","close":11941.1084},{"date":"2024-08-02","close":11437.957},{"date":"2024-08-05","close":10177.5908},{"date":"2024-08-06","close":10914.8809},{"date":"2024-08-07","close":11134.0742},{"date":"2024-08-08","close":11173.9277},{"date":"2024-08-09","close":11457.8848},{"date":"2024-08-12","close":11547.5547},{"date":"2024-08-13","close":11313.416},{"date":"2024-08-14","close":11602.3535},{"date":"2024-08-16","close":11716.9326},{"date":"2024-08-19","close":11542.5732},{"date":"2024-08-20","close":11567.4805},{"date":"2024-08-21","close":11527.6279},{"date":"2024-08-22","close":11442.9395},{"date":"2024-08-23","close":11667.1152},{"date":"2024-08-26","close":11502.7188},{"date":"2024-08-27","close":11503.0},{"date":"2024-08-28","close":11442.9395},{"date":"2024-08-29","close":11318.3975},{"date":"2024-08-30","close":11572.4629},{"date":"2024-09-02","close":11527.6279},{"date":"2024-09-03","close":11472.8291},{"date":"2024-09-04","close":10860.082},{"date":"2024-09-05","close":10860.082},{"date":"2024-09-06","close":10566.1611},{"date":"2024-09-09","close":10665.7959},{"date":"2024-09-10","close":10536.2715},{"date":"2024-09-11","close":10610.9971},{"date":"2024-09-12","close":10815.2461},{"date":"2024-09-13","close":10954.7334},{"date":"2024-09-19","close":11144.0381},{"date":"2024-09-20","close":11418.0303},{"date":"2024-09-23","close":11602.3535},{"date":"2024-09-24","close":11701.9863},{"date":"2024-09-25","close":11567.4805},{"date":"2024-09-26","close":11866.3828},{"date":"2024-09-27","close":11876.3457},{"date":"2024-09-30","close":11731.877},{"date":"2024-10-02","close":11642.207},{"date":"2024-10-04","close":11881.3271},{"date":"2024-10-07","close":12110.4863},{"date":"2024-10-08","close":12354.5879},{"date":"2024-10-10","close":12075.6133},{"date":"2024-10-11","close":12394.4414},{"date":"2024-10-14","close":12294.8076},{"date":"2024-10-15","close":12439.2764},{"date":"2024-10-16","close":12284.8447},{"date":"2024-10-17","close":12180.2295},{"date":"2024-10-18","close":12125.4307},{"date":"2024-10-21","close":12249.9727},{"date":"2024-10-22","close":11921.1816},{"date":"2024-10-23","close":12095.54},{"date":"2024-10-24","close":11941.1084},{"date":"2024-10-25","close":11721.9141},{"date":"2024-10-28","close":11995.9062},{"date":"2024-10-29","close":12130.4121},{"date":"2024-10-30","close":11982.0},{"date":"2024-10-31","close":12040.7412},{"date":"2024-11-01","close":11716.9326},{"date":"2024-11-04","close":12434.2949},{"date":"2024-11-05","close":12331.0},{"date":"2024-11-06","close":12235.0273},{"date":"2024-11-07","close":11916.2002},{"date":"2024-11-08","close":12434.2949},{"date":"2024-11-11","close":12200.1562},{"date":"2024-11-12","close":11975.9805},{"date":"2024-11-13","close":11652.1699},{"date":"2024-11-14","close":11821.5469},{"date":"2024-11-15","close":11701.9863},{"date":"2024-11-18","close":11363.2314},{"date":"2024-11-19","close":10994.5869},{"date":"2024-11-20","close":11039.4219},{"date":"2024-11-21","close":10780.375},{"date":"2024-11-22","close":10411.7295},{"date":"2024-11-25","close":10860.082},{"date":"2024-11-26","close":10496.418},{"date":"2024-11-27","close":10491.4365},{"date":"2024-11-28","close":10581.1074},{"date":"2024-11-29","close":10272.2422},{"date":"2024-12-02","close":10476.4912},{"date":"2024-12-03","close":10735.5391},{"date":"2024-12-04","close":10541.2529},{"date":"2024-12-05","close":10451.583},{"date":"2024-12-06","close":10356.9307},{"date":"2024-12-09","close":9903.5967},{"date":"2024-12-10","close":10436.6377},{"date":"2024-12-11","close":10431.6562},{"date":"2024-12-12","close":10426.6738},{"date":"2024-12-13","close":10695.6855},{"date":"2024-12-16","close":10645.8691},{"date":"2024-12-17","close":10441.6201},{"date":"2024-12-18","close":10406.748},{"date":"2024-12-19","close":10207.4805},{"date":"2024-12-20","close":9918.543},{"date":"2024-12-23","close":10023.1572},{"date":"2024-12-24","close":10312.0957},{"date":"2024-12-26","close":10152.6816},{"date":"2024-12-27","close":10033.1211},{"date":"2024-12-30","close":10287.1875},{"date":"2025-01-02","close":10152.6816},{"date":"2025-01-03","close":10660.8145},{"date":"2025-01-06","close":10645.8691},{"date":"2025-01-07","close":10815.2461},{"date":"2025-01-08","close":10730.5576},{"date":"2025-01-09","close":10700.667},{"date":"2025-01-10","close":10675.7588},{"date":"2025-01-13","close":10496.418},{"date":"2025-01-14","close":10680.7402},{"date":"2025-01-15","close":10650.8506},{"date":"2025-01-16","close":10815.2461},{"date":"2025-01-17","close":10795.3193},{"date":"2025-01-20","close":10954.7334},{"date":"2025-01-21","close":10904.916},{"date":"2025-01-22","close":11158.9824},{"date":"2025-01-23","close":11014.5137},{"date":"2025-01-24","close":11288.5068},{"date":"2025-01-31","close":11258.6172},{"date":"2025-02-03","close":10715.6133},{"date":"2025-02-04","close":11059.3496},{"date":"2025-02-05","close":11198.8369},{"date":"2025-02-06","close":11637.2246},{"date":"2025-02-07","close":11547.5547},{"date":"2025-02-10","close":11751.8037},{"date":"2025-02-11","close":11657.1523},{"date":"2025-02-12","close":11582.4268},{"date":"2025-02-13","close":11577.4453},{"date":"2025-02-14","close":11806.6025},{"date":"2025-02-17","close":11926.1631},{"date":"2025-02-18","close":11896.2725},{"date":"2025-02-19","close":11990.9248},{"date":"2025-02-20","close":11926.1631},{"date":"2025-02-21","close":12210.1191},{"date":"2025-02-24","close":12065.6504},{"date":"2025-02-25","close":12080.5947},{"date":"2025-02-26","close":12105.5029},{"date":"2025-02-27","close":12115.4678},{"date":"2025-02-28","close":11672.0967},{"date":"2025-03-04","close":11627.2617},{"date":"2025-03-05","close":11766.748},{"date":"2025-03-06","close":11423.0117},{"date":"2025-03-07","close":11223.7441},{"date":"2025-03-10","close":11318.3975},{"date":"2025-03-11","close":11178.9102},{"date":"2025-03-12","close":11273.5615},{"date":"2025-03-13","close":11243.6719},{"date":"2025-03-14","close":11567.4805},{"date":"2025-03-17","close":11916.2002},{"date":"2025-03-18","close":11980.9619},{"date":"2025-03-19","close":11821.5469},{"date":"2025-03-20","close":11423.0117},{"date":"2025-03-21","close":11462.8662},{"date":"2025-03-24","close":11418.0303},{"date":"2025-03-25","close":11203.8184},{"date":"2025-03-26","close":11313.416},{"date":"2025-03-27","close":11134.0742},{"date":"2025-03-28","close":10999.5693},{"date":"2025-03-31","close":10775.3936},{"date":"2025-04-01","close":11149.0195},{"date":"2025-04-02","close":10880.0078},{"date":"2025-04-03","close":10850.1182},{"date":"2025-04-04","close":10835.1729},{"date":"2025-04-07","close":10252.3154},{"date":"2025-04-08","close":10541.2529},{"date":"2025-04-09","close":10152.6816},{"date":"2025-04-10","close":10780.375},{"date":"2025-04-11","close":10944.7705},{"date":"2025-04-14","close":11104.1836},{"date":"2025-04-15","close":11124.1113},{"date":"2025-04-16","close":10795.3193},{"date":"2025-04-17","close":10889.9717},{"date":"2025-04-18","close":11163.9639},{"date":"2025-04-21","close":11049.3857},{"date":"2025-04-22","close":11084.2578},{"date":"2025-04-23","close":11248.6533},{"date":"2025-04-24","close":11303.4512},{"date":"2025-04-25","close":11353.2686},{"date":"2025-04-28","close":11069.3125},{"date":"2025-04-29","close":11194.1914},{"date":"2025-04-30","close":11014.3652},{"date":"2025-05-02","close":11149.2354},{"date":"2025-05-07","close":11084.2979},{"date":"2025-05-08","close":11164.2207},{"date":"2025-05-09","close":10939.4375},{"date":"2025-05-12","close":10879.4961},{"date":"2025-05-13","close":11049.332},{"date":"2025-05-14","close":11049.332},{"date":"2025-05-15","close":11009.3701},{"date":"2025-05-16","close":10804.5684},{"date":"2025-05-19","close":10664.7031},{"date":"2025-05-20","close":10774.5967},{"date":"2025-05-21","close":10809.5635},{"date":"2025-05-22","close":10719.6504},{"date":"2025-05-23","close":10679.6885},{"date":"2025-05-26","close":10874.501},{"date":"2025-05-27","close":10889.4863},{"date":"2025-05-28","close":10929.4473},{"date":"2025-05-29","close":11029.3506},{"date":"2025-05-30","close":10974.4043},{"date":"2025-06-02","close":11234.1533},{"date":"2025-06-04","close":11643.7578},{"date":"2025-06-05","close":11608.792},{"date":"2025-06-09","close":11898.5117},{"date":"2025-06-10","close":12118.2998},{"date":"2025-06-11","close":12393.0342},{"date":"2025-06-12","close":12408.0195},{"date":"2025-06-13","close":11888.5215},{"date":"2025-06-16","close":12068.3477},{"date":"2025-06-17","close":12058.3574},{"date":"2025-06-18","close":12018.3965},{"date":"2025-06-19","close":12013.4014},{"date":"2025-06-20","close":12248.1738},{"date":"2025-06-23","close":12008.4053},{"date":"2025-06-24","close":12378.0488},{"date":"2025-06-25","close":12418.0098},{"date":"2025-06-26","close":12298.126},{"date":"2025-06-27","close":12148.2705},{"date":"2025-06-30","close":12098.3193},{"date":"2025-07-01","close":12113.3047},{"date":"2025-07-02","close":12253.1689},{"date":"2025-07-03","close":12547.8848},{"date":"2025-07-04","close":12183.2373},{"date":"2025-07-07","close":12472.957},{"date":"2025-07-08","close":12622.8125},{"date":"2025-07-09","close":12727.7109},{"date":"2025-07-10","close":13062.3877},{"date":"2025-07-11","close":13082.3691},{"date":"2025-07-14","close":13137.3154},{"date":"2025-07-15","close":13372.0889},{"date":"2025-07-16","close":13486.9785},{"date":"2025-07-17","close":13511.9541},{"date":"2025-07-18","close":13671.7998},{"date":"2025-07-21","close":13636.833},{"date":"2025-07-22","close":13422.041},{"date":"2025-07-23","close":13437.0264},{"date":"2025-07-24","close":13337.123},{"date":"2025-07-25","close":13247.21},{"date":"2025-07-28","close":13272.1855},{"date":"2025-07-29","close":13197.2578},{"date":"2025-07-30","close":13297.1611},{"date":"2025-07-31","close":13182.2725},{"date":"2025-08-01","close":12597.8369},{"date":"2025-08-04","close":12762.6777},{"date":"2025-08-05","close":13207.248},{"date":"2025-08-06","close":13417.0459},{"date":"2025-08-07","close":13357.1035},{"date":"2025-08-08","close":13536.9297},{"date":"2025-08-11","close":13796.6787},{"date":"2025-08-12","close":13666.8047},{"date":"2025-08-13","close":13891.5879},{"date":"2025-08-14","close":13906.5732},{"date":"2025-08-18","close":13656.8145},{"date":"2025-08-19","close":13466.9971},{"date":"2025-08-20","close":13397.0654},{"date":"2025-08-21","close":13112.3398},{"date":"2025-08-22","close":13237.2197},{"date":"2025-08-25","close":13651.8193},{"date":"2025-08-26","close":13641.8291},{"date":"2025-08-27","close":13581.8867},{"date":"2025-08-28","close":13357.1035},{"date":"2025-08-29","close":13297.1611},{"date":"2025-09-01","close":13307.1514},{"date":"2025-09-02","close":13437.0264},{"date":"2025-09-03","close":13382.0791},{"date":"2025-09-04","close":13437.0264},{"date":"2025-09-05","close":13601.8672},{"date":"2025-09-08","close":13796.6787},{"date":"2025-09-09","close":13841.6357},{"date":"2025-09-10","close":13866.6113},{"date":"2025-09-11","close":13976.5059},{"date":"2025-09-12","close":14116.3701},{"date":"2025-09-15","close":14146.3418},{"date":"2025-09-16","close":14146.3418},{"date":"2025-09-17","close":14026.457},{"date":"2025-09-18","close":14081.4043},{"date":"2025-09-19","close":14151.3369},{"date":"2025-09-22","close":14535.9658},{"date":"2025-09-23","close":14286.2061},{"date":"2025-09-24","close":14051.4336},{"date":"2025-09-25","close":13951.5293},{"date":"2025-09-26","close":13626.8428},{"date":"2025-09-29","close":13941.5391},{"date":"2025-09-30","close":13751.7227},{"date":"2025-10-01","close":13851.626},{"date":"2025-10-02","close":13976.5059},{"date":"2025-10-10","close":13941.5391},{"date":"2025-10-13","close":13971.5107},{"date":"2025-10-14","close":13836.6406},{"date":"2025-10-15","close":14021.4619},{"date":"2025-10-16","close":14126.3604},{"date":"2025-10-17","close":14525.9746},{"date":"2025-10-20","close":14855.6562},{"date":"2025-10-21","close":14650.8545},{"date":"2025-10-22","close":15095.4248},{"date":"2025-10-23","close":14850.6611},{"date":"2025-10-24","close":15175.3477},{"date":"2025-10-27","close":15674.8652},{"date":"2025-10-28","close":15614.9238},{"date":"2025-10-29","close":15465.0684},{"date":"2025-10-30","close":15295.2324},{"date":"2025-10-31","close":15520.0156},{"date":"2025-11-03","close":15974.5762},{"date":"2025-11-04","close":16334.2295},{"date":"2025-11-05","close":15629.9092},{"date":"2025-11-06","close":16019.5332},{"date":"2025-11-07","close":15295.2324},{"date":"2025-11-10","close":15470.0635},{"date":"2025-11-11","close":15365.165},{"date":"2025-11-12","close":15869.6777},{"date":"2025-11-13","close":16134.4219},{"date":"2025-11-14","close":15699.8418},{"date":"2025-11-17","close":15866.6807},{"date":"2025-11-18","close":15505.0293},{"date":"2025-11-19","close":15200.3242},{"date":"2025-11-20","close":15574.9619},{"date":"2025-11-21","close":14975.541},{"date":"2025-11-24","close":14675.8301},{"date":"2025-11-25","close":14635.8691},{"date":"2025-11-26","close":15175.3477},{"date":"2025-11-27","close":15215.3096},{"date":"2025-11-28","close":15664.875},{"date":"2025-12-01","close":16099.4561},{"date":"2025-12-02","close":15946.6035},{"date":"2025-12-03","close":15874.6729},{"date":"2025-12-04","close":15729.8125},{"date":"2025-12-05","close":15355.1748},{"date":"2025-12-08","close":15829.7158},{"date":"2025-12-09","close":15859.6875},{"date":"2025-12-10","close":15804.7402},{"date":"2025-12-11","close":15629.9092},{"date":"2025-12-12","close":15425.1064},{"date":"2025-12-15","close":15360.1699},{"date":"2025-12-16","close":14860.6514},{"date":"2025-12-17","close":14970.5459},{"date":"2025-12-18","close":14755.7529},{"date":"2025-12-19","close":14930.584},{"date":"2025-12-22","close":15065.4541},{"date":"2025-12-23","close":15080.4395},{"date":"2025-12-24","close":14920.5938},{"date":"2025-12-26","close":15130.3916},{"date":"2025-12-29","close":15265.2607},{"date":"2025-12-30","close":15075.4443},{"date":"2026-01-02","close":15405.126},{"date":"2026-01-05","close":15564.9717},{"date":"2026-01-06","close":15739.8027},{"date":"2026-01-07","close":15530.0059},{"date":"2026-01-08","close":15639.8994},{"date":"2026-01-09","close":15689.8516},{"date":"2026-01-12","close":15664.875},{"date":"2026-01-13","close":15644.8945},{"date":"2026-01-14","close":15559.9766},{"date":"2026-01-15","close":15535.001},{"date":"2026-01-16","close":15804.7402},{"date":"2026-01-19","close":15914.6338},{"date":"2026-01-20","close":15739.8027},{"date":"2026-01-21","close":14715.792},{"date":"2026-01-22","close":15210.3145},{"date":"2026-01-23","close":15764.7793},{"date":"2026-01-26","close":17388.2109},{"date":"2026-01-27","close":17747.8633},{"date":"2026-01-28","close":19456.2148},{"date":"2026-01-29","close":19975.7129},{"date":"2026-01-30","close":19780.9004},{"date":"2026-02-02","close":18537.1016},{"date":"2026-02-03","close":19346.3203},{"date":"2026-02-04","close":19306.3594},{"date":"2026-02-05","close":18497.1406},{"date":"2026-02-06","close":17877.7383},{"date":"2026-02-09","close":18821.8281},{"date":"2026-02-10","close":18372.2617},{"date":"2026-02-11","close":18222.4062},{"date":"2026-02-12","close":18392.2422},{"date":"2026-02-13","close":18107.5176},{"date":"2026-02-19","close":19381.2871},{"date":"2026-02-20","close":19106.5527},{"date":"2026-02-23","close":18996.6582},{"date":"2026-02-24","close":19201.4609},{"date":"2026-02-25","close":19171.4902},{"date":"2026-02-26","close":19750.9297},{"date":"2026-02-27","close":19970.7188},{"date":"2026-03-03","close":18926.7266},{"date":"2026-03-04","close":16134.4219},{"date":"2026-03-05","close":18946.707},{"date":"2026-03-06","close":19571.1035},{"date":"2026-03-09","close":18921.7305},{"date":"2026-03-10","close":18966.6875},{"date":"2026-03-11","close":18592.0488},{"date":"2026-03-12","close":18602.0391},{"date":"2026-03-13","close":18382.252},{"date":"2026-03-16","close":18412.2227},{"date":"2026-03-17","close":18482.1543},{"date":"2026-03-18","close":18951.7012},{"date":"2026-03-19","close":18761.8848},{"date":"2026-03-20","close":18796.8516},{"date":"2026-03-23","close":17817.7969},{"date":"2026-03-24","close":18567.0742},{"date":"2026-03-25","close":18996.6582},{"date":"2026-03-26","close":18776.8711},{"date":"2026-03-27","close":18881.7695},{"date":"2026-03-30","close":18217.4102},{"date":"2026-03-31","close":17692.918},{"date":"2026-04-01","close":18831.8184},{"date":"2026-04-02","close":17772.8398},{"date":"2026-04-03","close":17917.7012},{"date":"2026-04-06","close":17837.7773},{"date":"2026-04-07","close":17919.6992},{"date":"2026-04-08","close":18841.8086},{"date":"2026-04-09","close":18497.1406},{"date":"2026-04-10","close":18666.9766},{"date":"2026-04-13","close":18437.1992},{"date":"2026-04-14","close":18492.1465},{"date":"2026-04-15","close":18966.6875},{"date":"2026-04-16","close":19291.373},{"date":"2026-04-17","close":19331.3359},{"date":"2026-04-20","close":19536.1367},{"date":"2026-04-21","close":20045.6465},{"date":"2026-04-22","close":20120.5742},{"date":"2026-04-23","close":19830.8535},{"date":"2026-04-24","close":20260.4375},{"date":"2026-04-27","close":20365.3379},{"date":"2026-04-28","close":20715.0},{"date":"2026-04-29","close":20520.0},{"date":"2026-04-30","close":20110.0},{"date":"2026-05-04","close":20505.0},{"date":"2026-05-06","close":20575.0},{"date":"2026-05-07","close":20560.0},{"date":"2026-05-08","close":20645.0},{"date":"2026-05-11","close":20340.0},{"date":"2026-05-12","close":19775.0},{"date":"2026-05-13","close":19955.0},{"date":"2026-05-14","close":20510.0},{"date":"2026-05-15","close":19110.0},{"date":"2026-05-18","close":18945.0},{"date":"2026-05-19","close":18425.0},{"date":"2026-05-20","close":18205.0},{"date":"2026-05-21","close":19155.0},{"date":"2026-05-22","close":20390.0},{"date":"2026-05-26","close":20665.0},{"date":"2026-05-27","close":20180.0},{"date":"2026-05-28","close":19550.0},{"date":"2026-05-29","close":19065.0},{"date":"2026-06-01","close":18565.0},{"date":"2026-06-02","close":18255.0},{"date":"2026-06-04","close":19200.0},{"date":"2026-06-05","close":18150.0},{"date":"2026-06-08","close":16135.0},{"date":"2026-06-09","close":17355.0},{"date":"2026-06-10","close":17135.0},{"date":"2026-06-11","close":18510.0},{"date":"2026-06-12","close":19195.0},{"date":"2026-06-15","close":19780.0},{"date":"2026-06-16","close":19275.0},{"date":"2026-06-17","close":19555.0},{"date":"2026-06-18","close":19115.0},{"date":"2026-06-19","close":18465.0},{"date":"2026-06-22","close":18570.0},{"date":"2026-06-23","close":17265.0},{"date":"2026-06-24","close":17885.0},{"date":"2026-06-25","close":17540.0},{"date":"2026-06-26","close":16825.0},{"date":"2026-06-29","close":18665.0},{"date":"2026-06-30","close":18385.0},{"date":"2026-07-01","close":18185.0},{"date":"2026-07-02","close":17180.0},{"date":"2026-07-03","close":16905.0},{"date":"2026-07-06","close":16185.0},{"date":"2026-07-07","close":16090.0},{"date":"2026-07-08","close":14900.0},{"date":"2026-07-09","close":15020.0},{"date":"2026-07-10","close":16085.0},{"date":"2026-07-13","close":15655.0},{"date":"2026-07-14","close":15120.0},{"date":"2026-07-15","close":15945.0},{"date":"2026-07-16","close":15200.0},{"date":"2026-07-20","close":13995.0},{"date":"2026-07-21","close":14125.0},{"date":"2026-07-22","close":14035.0},{"date":"2026-07-23","close":14950.0},{"date":"2026-07-24","close":14185.0},{"date":"2026-07-27","close":14495.0},{"date":"2026-07-28","close":13430.0},{"date":"2026-07-29","close":12545.0},{"date":"2026-07-30","close":12175.0},{"date":"2026-07-31","close":13600.0},{"date":"2026-08-03","close":13610.0},{"date":"2026-08-04","close":14700.0},{"date":"2026-08-05","close":14915.0},{"date":"2026-08-06","close":15120.0},{"date":"2026-08-07","close":15185.0},{"date":"2026-08-10","close":16670.0},{"date":"2026-08-11","close":16490.0},{"date":"2026-08-12","close":16425.0},{"date":"2026-08-13","close":16495.0},{"date":"2026-08-14","close":16510.0},{"date":"2026-08-18","close":15855.0},{"date":"2026-08-19","close":15745.0},{"date":"2026-08-20","close":16450.0},{"date":"2026-08-21","close":15620.0},{"date":"2026-08-24","close":15875.0},{"date":"2026-08-25","close":15885.0},{"date":"2026-08-26","close":15945.0},{"date":"2026-08-27","close":16325.0},{"date":"2026-08-28","close":16430.0},{"date":"2026-08-31","close":16220.0},{"date":"2026-09-01","close":15895.0},{"date":"2026-09-02","close":15670.0},{"date":"2026-09-03","close":15310.0},{"date":"2026-09-04","close":15675.0},{"date":"2026-09-07","close":15680.0},{"date":"2026-09-08","close":15600.0},{"date":"2026-09-09","close":16095.0},{"date":"2026-09-10","close":16020.0},{"date":"2026-09-11","close":15725.0},{"date":"2026-09-14","close":15405.0},{"date":"2026-09-15","close":15190.0},{"date":"2026-09-16","close":15290.0},{"date":"2026-09-17","close":15240.0},{"date":"2026-09-18","close":15275.0},{"date":"2026-09-21","close":15345.0},{"date":"2026-09-22","close":15445.0},{"date":"2026-09-23","close":15520.0},{"date":"2026-09-28","close":15560.0},{"date":"2026-09-29","close":15905.0},{"date":"2026-09-30","close":15960.0},{"date":"2026-10-01","close":16790.0},{"date":"2026-10-02","close":16745.0},{"date":"2026-10-06","close":17510.0},{"date":"2026-10-07","close":17040.0},{"date":"2026-10-08","close":16835.0},{"date":"2026-10-12","close":16010.0},{"date":"2026-10-13","close":15860.0},{"date":"2026-10-14","close":15565.0},{"date":"2026-10-15","close":14275.0},{"date":"2026-10-16","close":14850.0},{"date":"2026-10-19","close":15170.0},{"date":"2026-10-20","close":14640.0},{"date":"2026-10-21","close":14760.0},{"date":"2026-10-22","close":14115.0},{"date":"2026-10-23","close":13490.0}],"chart_data":[{"date":"2024-10-23","open":11776,"high":12096,"low":11756,"close":12096,"volume":283},{"date":"2024-10-24","open":11941,"high":11941,"low":11941,"close":11941,"volume":0},{"date":"2024-10-25","open":11791,"high":11791,"low":11722,"close":11722,"volume":66},{"date":"2024-10-28","open":11741,"high":12055,"low":11741,"close":11996,"volume":229},{"date":"2024-10-29","open":12045,"high":12130,"low":11956,"close":12130,"volume":132},{"date":"2024-10-30","open":12236,"high":12236,"low":11982,"close":11982,"volume":228},{"date":"2024-10-31","open":11941,"high":12060,"low":11936,"close":12041,"volume":466},{"date":"2024-11-01","open":12041,"high":12041,"low":11717,"close":11717,"volume":180},{"date":"2024-11-04","open":11716,"high":12503,"low":11716,"close":12434,"volume":8508},{"date":"2024-11-05","open":12445,"high":12490,"low":12331,"close":12331,"volume":3566},{"date":"2024-11-06","open":12524,"high":12524,"low":12075,"close":12235,"volume":1491},{"date":"2024-11-07","open":12195,"high":12195,"low":11896,"close":11916,"volume":1473},{"date":"2024-11-08","open":11961,"high":12518,"low":11961,"close":12434,"volume":281},{"date":"2024-11-11","open":12534,"high":12534,"low":12200,"close":12200,"volume":561},{"date":"2024-11-12","open":12255,"high":12255,"low":11976,"close":11976,"volume":147},{"date":"2024-11-13","open":11836,"high":11926,"low":11652,"close":11652,"volume":269},{"date":"2024-11-14","open":11885,"high":11890,"low":11822,"close":11822,"volume":8},{"date":"2024-11-15","open":11612,"high":11702,"low":11542,"close":11702,"volume":811},{"date":"2024-11-18","open":11452,"high":11557,"low":11283,"close":11363,"volume":135},{"date":"2024-11-19","open":11362,"high":11367,"low":10995,"close":10995,"volume":130},{"date":"2024-11-20","open":11073,"high":11073,"low":11039,"close":11039,"volume":6},{"date":"2024-11-21","open":10102,"high":10939,"low":10102,"close":10780,"volume":3999},{"date":"2024-11-22","open":10779,"high":10779,"low":10297,"close":10412,"volume":395},{"date":"2024-11-25","open":10670,"high":10860,"low":10670,"close":10860,"volume":35},{"date":"2024-11-26","open":10785,"high":10785,"low":10496,"close":10496,"volume":125},{"date":"2024-11-27","open":10495,"high":10495,"low":10491,"close":10491,"volume":56},{"date":"2024-11-28","open":10640,"high":10640,"low":10556,"close":10581,"volume":302},{"date":"2024-11-29","open":10461,"high":10461,"low":10217,"close":10272,"volume":393},{"date":"2024-12-02","open":10412,"high":10530,"low":10337,"close":10476,"volume":42},{"date":"2024-12-03","open":10591,"high":10760,"low":10591,"close":10736,"volume":813},{"date":"2024-12-04","open":10516,"high":10541,"low":10516,"close":10541,"volume":158},{"date":"2024-12-05","open":10541,"high":10665,"low":10452,"close":10452,"volume":1501},{"date":"2024-12-06","open":10366,"high":10366,"low":10187,"close":10357,"volume":352},{"date":"2024-12-09","open":9938,"high":10102,"low":9854,"close":9904,"volume":1832},{"date":"2024-12-10","open":10262,"high":10516,"low":10262,"close":10437,"volume":509},{"date":"2024-12-11","open":10516,"high":10516,"low":10432,"close":10432,"volume":891},{"date":"2024-12-12","open":10670,"high":10715,"low":10427,"close":10427,"volume":356},{"date":"2024-12-13","open":10710,"high":10710,"low":10696,"close":10696,"volume":1075},{"date":"2024-12-16","open":10725,"high":10725,"low":10646,"close":10646,"volume":970},{"date":"2024-12-17","open":10531,"high":10531,"low":10442,"close":10442,"volume":328},{"date":"2024-12-18","open":10367,"high":10407,"low":10342,"close":10407,"volume":21},{"date":"2024-12-19","open":10158,"high":10207,"low":10158,"close":10207,"volume":57},{"date":"2024-12-20","open":10147,"high":10147,"low":9909,"close":9919,"volume":270},{"date":"2024-12-23","open":9883,"high":10077,"low":9883,"close":10023,"volume":29},{"date":"2024-12-24","open":10192,"high":10312,"low":10122,"close":10312,"volume":143},{"date":"2024-12-26","open":10262,"high":10262,"low":10153,"close":10153,"volume":581},{"date":"2024-12-27","open":10237,"high":10237,"low":10033,"close":10033,"volume":971},{"date":"2024-12-30","open":10262,"high":10356,"low":10247,"close":10287,"volume":329},{"date":"2025-01-02","open":10227,"high":10227,"low":10153,"close":10153,"volume":406},{"date":"2025-01-03","open":10361,"high":10661,"low":10361,"close":10661,"volume":430},{"date":"2025-01-06","open":10636,"high":10665,"low":10586,"close":10646,"volume":110},{"date":"2025-01-07","open":10894,"high":10899,"low":10800,"close":10815,"volume":473},{"date":"2025-01-08","open":10814,"high":10814,"low":10726,"close":10731,"volume":203},{"date":"2025-01-09","open":10661,"high":10701,"low":10626,"close":10701,"volume":8},{"date":"2025-01-10","open":10735,"high":10735,"low":10591,"close":10676,"volume":1011},{"date":"2025-01-13","open":10630,"high":10670,"low":10496,"close":10496,"volume":16739},{"date":"2025-01-14","open":10591,"high":10745,"low":10581,"close":10681,"volume":2176},{"date":"2025-01-15","open":10770,"high":10770,"low":10651,"close":10651,"volume":53},{"date":"2025-01-16","open":10909,"high":10909,"low":10815,"close":10815,"volume":1123},{"date":"2025-01-17","open":10795,"high":10795,"low":10795,"close":10795,"volume":9},{"date":"2025-01-20","open":10895,"high":10989,"low":10890,"close":10955,"volume":756},{"date":"2025-01-21","open":10969,"high":10969,"low":10830,"close":10905,"volume":12645},{"date":"2025-01-22","open":11129,"high":11159,"low":11109,"close":11159,"volume":3104},{"date":"2025-01-23","open":11158,"high":11158,"low":11015,"close":11015,"volume":1085},{"date":"2025-01-24","open":11154,"high":11289,"low":11154,"close":11289,"volume":1006},{"date":"2025-01-31","open":11219,"high":11268,"low":11124,"close":11259,"volume":418},{"date":"2025-02-03","open":11069,"high":11069,"low":10716,"close":10716,"volume":700},{"date":"2025-02-04","open":11093,"high":11303,"low":11059,"close":11059,"volume":2504},{"date":"2025-02-05","open":11238,"high":11243,"low":11199,"close":11199,"volume":421},{"date":"2025-02-06","open":11482,"high":11637,"low":11472,"close":11637,"volume":528},{"date":"2025-02-07","open":11602,"high":11602,"low":11518,"close":11548,"volume":323},{"date":"2025-02-10","open":11502,"high":11752,"low":11437,"close":11752,"volume":338},{"date":"2025-02-11","open":11751,"high":11821,"low":11657,"close":11657,"volume":89},{"date":"2025-02-12","open":11567,"high":11582,"low":11517,"close":11582,"volume":16},{"date":"2025-02-13","open":11621,"high":11651,"low":11503,"close":11577,"volume":4328},{"date":"2025-02-14","open":11677,"high":11807,"low":11677,"close":11807,"volume":5516},{"date":"2025-02-17","open":11811,"high":11935,"low":11806,"close":11926,"volume":2095},{"date":"2025-02-18","open":11925,"high":11925,"low":11831,"close":11896,"volume":887},{"date":"2025-02-19","open":11926,"high":12075,"low":11926,"close":11991,"volume":1094},{"date":"2025-02-20","open":12000,"high":12185,"low":11916,"close":11926,"volume":852},{"date":"2025-02-21","open":11985,"high":12210,"low":11960,"close":12210,"volume":23},{"date":"2025-02-24","open":12036,"high":12080,"low":12011,"close":12066,"volume":1062},{"date":"2025-02-25","open":11991,"high":12125,"low":11936,"close":12081,"volume":9606},{"date":"2025-02-26","open":12081,"high":12194,"low":12016,"close":12106,"volume":21650},{"date":"2025-02-27","open":12129,"high":12174,"low":12085,"close":12115,"volume":24350},{"date":"2025-02-28","open":11926,"high":11926,"low":11617,"close":11672,"volume":14877},{"date":"2025-03-04","open":11577,"high":11627,"low":11522,"close":11627,"volume":2144},{"date":"2025-03-05","open":11747,"high":11876,"low":11692,"close":11767,"volume":12078},{"date":"2025-03-06","open":11552,"high":11612,"low":11423,"close":11423,"volume":18077},{"date":"2025-03-07","open":11423,"high":11527,"low":11224,"close":11224,"volume":71482},{"date":"2025-03-10","open":11223,"high":11462,"low":11223,"close":11318,"volume":30330},{"date":"2025-03-11","open":11134,"high":11233,"low":11009,"close":11179,"volume":20168},{"date":"2025-03-12","open":11239,"high":11447,"low":11239,"close":11274,"volume":41457},{"date":"2025-03-13","open":11398,"high":11517,"low":11244,"close":11244,"volume":48694},{"date":"2025-03-14","open":11408,"high":11666,"low":11408,"close":11567,"volume":330},{"date":"2025-03-17","open":11661,"high":11915,"low":11616,"close":11916,"volume":4397},{"date":"2025-03-18","open":12120,"high":12150,"low":11891,"close":11981,"volume":1649},{"date":"2025-03-19","open":12025,"high":12025,"low":11822,"close":11822,"volume":239},{"date":"2025-03-20","open":11866,"high":11871,"low":11393,"close":11423,"volume":12597},{"date":"2025-03-21","open":11567,"high":11567,"low":11423,"close":11463,"volume":972},{"date":"2025-03-24","open":11622,"high":11622,"low":11373,"close":11418,"volume":13946},{"date":"2025-03-25","open":11418,"high":11418,"low":11204,"close":11204,"volume":468},{"date":"2025-03-26","open":11204,"high":11313,"low":11164,"close":11313,"volume":97},{"date":"2025-03-27","open":11313,"high":11313,"low":11134,"close":11134,"volume":390},{"date":"2025-03-28","open":11108,"high":11128,"low":10655,"close":11000,"volume":447},{"date":"2025-03-31","open":10914,"high":11024,"low":10775,"close":10775,"volume":288},{"date":"2025-04-01","open":10775,"high":11153,"low":10775,"close":11149,"volume":171},{"date":"2025-04-02","open":11004,"high":11004,"low":10860,"close":10880,"volume":5158},{"date":"2025-04-03","open":10725,"high":10850,"low":10725,"close":10850,"volume":134},{"date":"2025-04-04","open":10815,"high":11189,"low":10815,"close":10835,"volume":354},{"date":"2025-04-07","open":10581,"high":10581,"low":10252,"close":10252,"volume":926},{"date":"2025-04-08","open":10585,"high":10625,"low":10421,"close":10541,"volume":185},{"date":"2025-04-09","open":10481,"high":10481,"low":10153,"close":10153,"volume":532},{"date":"2025-04-10","open":10581,"high":10854,"low":10581,"close":10780,"volume":4300},{"date":"2025-04-11","open":10725,"high":10969,"low":10720,"close":10945,"volume":39},{"date":"2025-04-14","open":11118,"high":11118,"low":11054,"close":11104,"volume":27},{"date":"2025-04-15","open":11104,"high":11124,"low":11104,"close":11124,"volume":6},{"date":"2025-04-16","open":11009,"high":11009,"low":10795,"close":10795,"volume":2010},{"date":"2025-04-17","open":10875,"high":10890,"low":10870,"close":10890,"volume":55},{"date":"2025-04-18","open":11129,"high":11168,"low":11099,"close":11164,"volume":441},{"date":"2025-04-21","open":11158,"high":11208,"low":11049,"close":11049,"volume":219},{"date":"2025-04-22","open":11069,"high":11108,"low":11069,"close":11084,"volume":399},{"date":"2025-04-23","open":11179,"high":11249,"low":11179,"close":11249,"volume":281},{"date":"2025-04-24","open":11307,"high":11307,"low":11278,"close":11303,"volume":4},{"date":"2025-04-25","open":11377,"high":11377,"low":11293,"close":11353,"volume":2363},{"date":"2025-04-28","open":11248,"high":11248,"low":11064,"close":11069,"volume":159},{"date":"2025-04-29","open":11099,"high":11199,"low":11099,"close":11194,"volume":77},{"date":"2025-04-30","open":11204,"high":11204,"low":11014,"close":11014,"volume":59},{"date":"2025-05-02","open":11014,"high":11164,"low":11014,"close":11149,"volume":105},{"date":"2025-05-07","open":11019,"high":11084,"low":10949,"close":11084,"volume":1495},{"date":"2025-05-08","open":11204,"high":11204,"low":11124,"close":11164,"volume":1381},{"date":"2025-05-09","open":11034,"high":11044,"low":10939,"close":10939,"volume":83},{"date":"2025-05-12","open":10939,"high":10944,"low":10850,"close":10879,"volume":152},{"date":"2025-05-13","open":11034,"high":11159,"low":11034,"close":11049,"volume":269},{"date":"2025-05-14","open":10884,"high":11069,"low":10884,"close":11049,"volume":42},{"date":"2025-05-15","open":11049,"high":11049,"low":10969,"close":11009,"volume":13},{"date":"2025-05-16","open":11009,"high":11009,"low":10795,"close":10805,"volume":315},{"date":"2025-05-19","open":10690,"high":10690,"low":10590,"close":10665,"volume":866},{"date":"2025-05-20","open":10775,"high":10775,"low":10775,"close":10775,"volume":101},{"date":"2025-05-21","open":10879,"high":10899,"low":10810,"close":10810,"volume":222},{"date":"2025-05-22","open":10795,"high":10810,"low":10690,"close":10720,"volume":2740},{"date":"2025-05-23","open":10720,"high":10720,"low":10680,"close":10680,"volume":167},{"date":"2025-05-26","open":10830,"high":10939,"low":10830,"close":10875,"volume":1999},{"date":"2025-05-27","open":10889,"high":10889,"low":10889,"close":10889,"volume":2},{"date":"2025-05-28","open":11049,"high":11064,"low":10924,"close":10929,"volume":1091},{"date":"2025-05-29","open":11034,"high":11034,"low":10999,"close":11029,"volume":11},{"date":"2025-05-30","open":11089,"high":11114,"low":10974,"close":10974,"volume":128},{"date":"2025-06-02","open":11129,"high":11279,"low":11129,"close":11234,"volume":74},{"date":"2025-06-04","open":11474,"high":11754,"low":11474,"close":11644,"volume":7014},{"date":"2025-06-05","open":11649,"high":11829,"low":11609,"close":11609,"volume":5792},{"date":"2025-06-09","open":11649,"high":11933,"low":11644,"close":11899,"volume":5892},{"date":"2025-06-10","open":11973,"high":12118,"low":11943,"close":12118,"volume":283},{"date":"2025-06-11","open":12228,"high":12443,"low":12228,"close":12393,"volume":4515},{"date":"2025-06-12","open":12353,"high":12538,"low":12353,"close":12408,"volume":233},{"date":"2025-06-13","open":12268,"high":12268,"low":11759,"close":11889,"volume":16838},{"date":"2025-06-16","open":12083,"high":12083,"low":11948,"close":12068,"volume":853},{"date":"2025-06-17","open":12053,"high":12248,"low":12053,"close":12058,"volume":500},{"date":"2025-06-18","open":11988,"high":12198,"low":11988,"close":12018,"volume":208},{"date":"2025-06-19","open":12008,"high":12048,"low":11993,"close":12013,"volume":367},{"date":"2025-06-20","open":12013,"high":12248,"low":12013,"close":12248,"volume":3197},{"date":"2025-06-23","open":12143,"high":12143,"low":11928,"close":12008,"volume":2562},{"date":"2025-06-24","open":12318,"high":12438,"low":12318,"close":12378,"volume":846},{"date":"2025-06-25","open":12378,"high":12508,"low":12363,"close":12418,"volume":85},{"date":"2025-06-26","open":12388,"high":12423,"low":12203,"close":12298,"volume":968},{"date":"2025-06-27","open":12353,"high":12353,"low":12148,"close":12148,"volume":133},{"date":"2025-06-30","open":12148,"high":12253,"low":12098,"close":12098,"volume":372},{"date":"2025-07-01","open":12098,"high":12238,"low":12098,"close":12113,"volume":3152},{"date":"2025-07-02","open":12183,"high":12258,"low":12108,"close":12253,"volume":307},{"date":"2025-07-03","open":12428,"high":12598,"low":12343,"close":12548,"volume":2968},{"date":"2025-07-04","open":12548,"high":12548,"low":12178,"close":12183,"volume":1588},{"date":"2025-07-07","open":12188,"high":12488,"low":12143,"close":12473,"volume":955},{"date":"2025-07-08","open":12473,"high":12623,"low":12438,"close":12623,"volume":698},{"date":"2025-07-09","open":12623,"high":12728,"low":12593,"close":12728,"volume":749},{"date":"2025-07-10","open":12823,"high":13062,"low":12823,"close":13062,"volume":328},{"date":"2025-07-11","open":13062,"high":13137,"low":13047,"close":13082,"volume":1127},{"date":"2025-07-14","open":13082,"high":13172,"low":12987,"close":13137,"volume":559},{"date":"2025-07-15","open":13137,"high":13372,"low":13102,"close":13372,"volume":591},{"date":"2025-07-16","open":13372,"high":13487,"low":13262,"close":13487,"volume":542},{"date":"2025-07-17","open":13487,"high":13512,"low":13372,"close":13512,"volume":2979},{"date":"2025-07-18","open":13657,"high":13772,"low":13607,"close":13672,"volume":2414},{"date":"2025-07-21","open":13672,"high":13672,"low":13552,"close":13637,"volume":829},{"date":"2025-07-22","open":13817,"high":13817,"low":13412,"close":13422,"volume":2658},{"date":"2025-07-23","open":13509,"high":13509,"low":13337,"close":13437,"volume":2140},{"date":"2025-07-24","open":13507,"high":13517,"low":13337,"close":13337,"volume":41},{"date":"2025-07-25","open":13247,"high":13297,"low":13247,"close":13247,"volume":44},{"date":"2025-07-28","open":13277,"high":13292,"low":13207,"close":13272,"volume":1165},{"date":"2025-07-29","open":13107,"high":13237,"low":13107,"close":13197,"volume":542},{"date":"2025-07-30","open":13192,"high":13407,"low":13192,"close":13297,"volume":182},{"date":"2025-07-31","open":13307,"high":13307,"low":13117,"close":13182,"volume":730},{"date":"2025-08-01","open":13027,"high":13027,"low":12598,"close":12598,"volume":8122},{"date":"2025-08-04","open":12598,"high":12883,"low":12598,"close":12763,"volume":700},{"date":"2025-08-05","open":13012,"high":13307,"low":13012,"close":13207,"volume":3426},{"date":"2025-08-06","open":13207,"high":13417,"low":13207,"close":13417,"volume":909},{"date":"2025-08-07","open":13472,"high":13472,"low":13337,"close":13357,"volume":1811},{"date":"2025-08-08","open":13427,"high":13622,"low":13427,"close":13537,"volume":1292},{"date":"2025-08-11","open":13472,"high":13797,"low":13472,"close":13797,"volume":208},{"date":"2025-08-12","open":13797,"high":13972,"low":13667,"close":13667,"volume":2757},{"date":"2025-08-13","open":14131,"high":14131,"low":13702,"close":13892,"volume":429},{"date":"2025-08-14","open":13827,"high":13907,"low":13807,"close":13907,"volume":190},{"date":"2025-08-18","open":13907,"high":13907,"low":13612,"close":13657,"volume":220},{"date":"2025-08-19","open":13517,"high":13642,"low":13467,"close":13467,"volume":2368},{"date":"2025-08-20","open":13287,"high":13397,"low":13182,"close":13397,"volume":2175},{"date":"2025-08-21","open":13397,"high":13397,"low":13112,"close":13112,"volume":135},{"date":"2025-08-22","open":13162,"high":13407,"low":13162,"close":13237,"volume":1106},{"date":"2025-08-25","open":13412,"high":13652,"low":13412,"close":13652,"volume":18},{"date":"2025-08-26","open":13647,"high":13712,"low":13632,"close":13642,"volume":38},{"date":"2025-08-27","open":13752,"high":13752,"low":13482,"close":13582,"volume":21},{"date":"2025-08-28","open":13642,"high":13642,"low":13287,"close":13357,"volume":462},{"date":"2025-08-29","open":13422,"high":13467,"low":13297,"close":13297,"volume":286},{"date":"2025-09-01","open":13572,"high":13602,"low":13307,"close":13307,"volume":171},{"date":"2025-09-02","open":13552,"high":13552,"low":13337,"close":13437,"volume":144},{"date":"2025-09-03","open":13487,"high":13487,"low":13247,"close":13382,"volume":61},{"date":"2025-09-04","open":13387,"high":13522,"low":13387,"close":13437,"volume":643},{"date":"2025-09-05","open":13527,"high":13602,"low":13502,"close":13602,"volume":759},{"date":"2025-09-08","open":13697,"high":13797,"low":13672,"close":13797,"volume":42},{"date":"2025-09-09","open":13907,"high":13907,"low":13682,"close":13842,"volume":148},{"date":"2025-09-10","open":14031,"high":14031,"low":13842,"close":13867,"volume":191},{"date":"2025-09-11","open":14031,"high":14031,"low":13802,"close":13977,"volume":569},{"date":"2025-09-12","open":14086,"high":14141,"low":13977,"close":14116,"volume":846},{"date":"2025-09-15","open":14321,"high":14321,"low":14056,"close":14146,"volume":97},{"date":"2025-09-16","open":14326,"high":14326,"low":14111,"close":14146,"volume":1474},{"date":"2025-09-17","open":14331,"high":14331,"low":13982,"close":14026,"volume":1208},{"date":"2025-09-18","open":14216,"high":14216,"low":14031,"close":14081,"volume":564},{"date":"2025-09-19","open":14286,"high":14286,"low":14136,"close":14151,"volume":253},{"date":"2025-09-22","open":14631,"high":14631,"low":14486,"close":14536,"volume":6748},{"date":"2025-09-23","open":14686,"high":14686,"low":14231,"close":14286,"volume":2658},{"date":"2025-09-24","open":14431,"high":14431,"low":13942,"close":14051,"volume":597},{"date":"2025-09-25","open":14176,"high":14176,"low":13857,"close":13952,"volume":456},{"date":"2025-09-26","open":13697,"high":13697,"low":13572,"close":13627,"volume":416},{"date":"2025-09-29","open":13872,"high":13942,"low":13797,"close":13942,"volume":515},{"date":"2025-09-30","open":14021,"high":14021,"low":13752,"close":13752,"volume":2459},{"date":"2025-10-01","open":13907,"high":13937,"low":13847,"close":13852,"volume":151},{"date":"2025-10-02","open":14161,"high":14161,"low":13927,"close":13977,"volume":431},{"date":"2025-10-10","open":14301,"high":14301,"low":13932,"close":13942,"volume":3343},{"date":"2025-10-13","open":13847,"high":14056,"low":13847,"close":13972,"volume":445},{"date":"2025-10-14","open":14276,"high":14341,"low":13732,"close":13837,"volume":529},{"date":"2025-10-15","open":14101,"high":14101,"low":13897,"close":14021,"volume":192},{"date":"2025-10-16","open":14181,"high":14181,"low":14021,"close":14126,"volume":269},{"date":"2025-10-17","open":14231,"high":14736,"low":14231,"close":14526,"volume":1593},{"date":"2025-10-20","open":14721,"high":14881,"low":14501,"close":14856,"volume":1326},{"date":"2025-10-21","open":14896,"high":14926,"low":14626,"close":14651,"volume":3319},{"date":"2025-10-22","open":14841,"high":15095,"low":14841,"close":15095,"volume":2291},{"date":"2025-10-23","open":14986,"high":15070,"low":14816,"close":14851,"volume":2569},{"date":"2025-10-24","open":14931,"high":15220,"low":14931,"close":15175,"volume":475},{"date":"2025-10-27","open":15410,"high":15675,"low":15310,"close":15675,"volume":2292},{"date":"2025-10-28","open":15795,"high":15795,"low":15485,"close":15615,"volume":36962},{"date":"2025-10-29","open":15490,"high":15600,"low":15380,"close":15465,"volume":2155},{"date":"2025-10-30","open":15675,"high":15675,"low":15260,"close":15295,"volume":3304},{"date":"2025-10-31","open":15295,"high":15605,"low":15295,"close":15520,"volume":3585},{"date":"2025-11-03","open":15485,"high":15975,"low":15470,"close":15975,"volume":6346,"rsi_14":78.16,"sma_20":14723.0,"sma_60":14044.0,"sma_120":13086.71},{"date":"2025-11-04","open":16204,"high":16444,"low":15975,"close":16334,"volume":4225,"rsi_14":79.12,"sma_20":14852.25,"sma_60":14103.58,"sma_120":13129.83},{"date":"2025-11-05","open":16249,"high":16249,"low":15125,"close":15630,"volume":7435,"rsi_14":66.45,"sma_20":14941.25,"sma_60":14144.0,"sma_120":13168.96},{"date":"2025-11-06","open":16189,"high":16189,"low":15710,"close":16020,"volume":3297,"rsi_14":66.37,"sma_20":15043.5,"sma_60":14187.42,"sma_120":13211.83},{"date":"2025-11-07","open":15725,"high":15760,"low":15145,"close":15295,"volume":10096,"rsi_14":54.44,"sma_20":15111.25,"sma_60":14219.75,"sma_120":13247.25},{"date":"2025-11-10","open":15610,"high":15610,"low":15190,"close":15470,"volume":470,"rsi_14":58.32,"sma_20":15186.25,"sma_60":14252.0,"sma_120":13284.12},{"date":"2025-11-11","open":15755,"high":15830,"low":15320,"close":15365,"volume":1222,"rsi_14":52.94,"sma_20":15262.75,"sma_60":14278.17,"sma_120":13320.46},{"date":"2025-11-12","open":15765,"high":15875,"low":15535,"close":15870,"volume":1134,"rsi_14":60.52,"sma_20":15355.25,"sma_60":14314.92,"sma_120":13362.71},{"date":"2025-11-13","open":15975,"high":16134,"low":15750,"close":16134,"volume":801,"rsi_14":60.02,"sma_20":15455.75,"sma_60":14352.33,"sma_120":13408.33},{"date":"2025-11-14","open":15810,"high":16020,"low":15700,"close":15700,"volume":6744,"rsi_14":50.26,"sma_20":15514.5,"sma_60":14382.25,"sma_120":13449.42},{"date":"2025-11-17","open":15985,"high":15985,"low":15775,"close":15867,"volume":195,"rsi_14":52.61,"sma_20":15565.1,"sma_60":14419.12,"sma_120":13491.6},{"date":"2025-11-18","open":15870,"high":15870,"low":15360,"close":15505,"volume":586,"rsi_14":50.4,"sma_20":15607.85,"sma_60":14453.12,"sma_120":13531.52},{"date":"2025-11-19","open":15620,"high":15620,"low":14991,"close":15200,"volume":380,"rsi_14":49.08,"sma_20":15613.1,"sma_60":14483.2,"sma_120":13569.23},{"date":"2025-11-20","open":15650,"high":15650,"low":15505,"close":15575,"volume":1065,"rsi_14":50.52,"sma_20":15649.35,"sma_60":14524.28,"sma_120":13608.43},{"date":"2025-11-21","open":14891,"high":15165,"low":14891,"close":14976,"volume":681,"rsi_14":40.87,"sma_20":15639.35,"sma_60":14553.28,"sma_120":13642.52},{"date":"2025-11-24","open":14976,"high":14976,"low":14641,"close":14676,"volume":1357,"rsi_14":34.67,"sma_20":15589.35,"sma_60":14570.37,"sma_120":13673.77},{"date":"2025-11-25","open":15080,"high":15080,"low":14596,"close":14636,"volume":1131,"rsi_14":39.52,"sma_20":15540.35,"sma_60":14586.95,"sma_120":13703.85},{"date":"2025-11-26","open":14926,"high":15175,"low":14871,"close":15175,"volume":3214,"rsi_14":41.38,"sma_20":15525.85,"sma_60":14613.53,"sma_120":13738.89},{"date":"2025-11-27","open":15365,"high":15365,"low":15175,"close":15215,"volume":2281,"rsi_14":49.05,"sma_20":15521.85,"sma_60":14644.53,"sma_120":13772.1},{"date":"2025-11-28","open":15315,"high":15680,"low":15315,"close":15665,"volume":795,"rsi_14":52.17,"sma_20":15529.1,"sma_60":14684.03,"sma_120":13805.64},{"date":"2025-12-01","open":15800,"high":16214,"low":15800,"close":16099,"volume":17892,"rsi_14":57.63,"sma_20":15535.35,"sma_60":14730.62,"sma_120":13843.1},{"date":"2025-12-02","open":16579,"high":16579,"low":15830,"close":15947,"volume":4009,"rsi_14":50.86,"sma_20":15515.95,"sma_60":14772.48,"sma_120":13876.87},{"date":"2025-12-03","open":16184,"high":16184,"low":15835,"close":15875,"volume":2640,"rsi_14":46.96,"sma_20":15528.2,"sma_60":14814.07,"sma_120":13908.2},{"date":"2025-12-04","open":16015,"high":16015,"low":15630,"close":15730,"volume":2711,"rsi_14":50.38,"sma_20":15513.7,"sma_60":14852.32,"sma_120":13936.03},{"date":"2025-12-05","open":15790,"high":15790,"low":15155,"close":15355,"volume":9411,"rsi_14":43.89,"sma_20":15516.7,"sma_60":14881.57,"sma_120":13960.62},{"date":"2025-12-08","open":15725,"high":15875,"low":15420,"close":15830,"volume":8078,"rsi_14":53.77,"sma_20":15534.7,"sma_60":14915.48,"sma_120":13993.49},{"date":"2025-12-09","open":15830,"high":15985,"low":15780,"close":15860,"volume":1664,"rsi_14":58.19,"sma_20":15559.45,"sma_60":14949.15,"sma_120":14025.12},{"date":"2025-12-10","open":16334,"high":16334,"low":15725,"close":15805,"volume":3167,"rsi_14":53.1,"sma_20":15556.2,"sma_60":14981.48,"sma_120":14056.37},{"date":"2025-12-11","open":16114,"high":16114,"low":15630,"close":15630,"volume":1358,"rsi_14":59.97,"sma_20":15530.95,"sma_60":15009.07,"sma_120":14086.49},{"date":"2025-12-12","open":15720,"high":15720,"low":15385,"close":15425,"volume":2930,"rsi_14":61.76,"sma_20":15517.2,"sma_60":15030.9,"sma_120":14114.95},{"date":"2025-12-15","open":15420,"high":15420,"low":15285,"close":15360,"volume":1230,"rsi_14":61.28,"sma_20":15491.85,"sma_60":15051.15,"sma_120":14140.91},{"date":"2025-12-16","open":15475,"high":15475,"low":14821,"close":14861,"volume":1801,"rsi_14":45.04,"sma_20":15459.6,"sma_60":15063.07,"sma_120":14164.7},{"date":"2025-12-17","open":15050,"high":15115,"low":14811,"close":14971,"volume":1981,"rsi_14":46.22,"sma_20":15448.1,"sma_60":15078.82,"sma_120":14186.33},{"date":"2025-12-18","open":14936,"high":14936,"low":14736,"close":14756,"volume":547,"rsi_14":34.88,"sma_20":15407.1,"sma_60":15090.07,"sma_120":14205.83},{"date":"2025-12-19","open":14806,"high":15075,"low":14686,"close":14931,"volume":873,"rsi_14":28.73,"sma_20":15404.85,"sma_60":15103.07,"sma_120":14227.78},{"date":"2025-12-22","open":15115,"high":15190,"low":15050,"close":15065,"volume":1817,"rsi_14":33.86,"sma_20":15424.35,"sma_60":15111.9,"sma_120":14252.12},{"date":"2025-12-23","open":15345,"high":15345,"low":15080,"close":15080,"volume":2509,"rsi_14":35.14,"sma_20":15446.6,"sma_60":15125.15,"sma_120":14276.99},{"date":"2025-12-24","open":15265,"high":15265,"low":14921,"close":14921,"volume":2521,"rsi_14":34.94,"sma_20":15433.85,"sma_60":15139.65,"sma_120":14300.41},{"date":"2025-12-26","open":15006,"high":15155,"low":14991,"close":15130,"volume":2959,"rsi_14":45.54,"sma_20":15429.6,"sma_60":15159.32,"sma_120":14324.41},{"date":"2025-12-29","open":15335,"high":15335,"low":15125,"close":15265,"volume":1368,"rsi_14":37.07,"sma_20":15409.6,"sma_60":15186.65,"sma_120":14347.08},{"date":"2025-12-30","open":15305,"high":15305,"low":15045,"close":15075,"volume":1937,"rsi_14":33.26,"sma_20":15358.35,"sma_60":15205.57,"sma_120":14371.2},{"date":"2026-01-02","open":15075,"high":15430,"low":15075,"close":15405,"volume":2608,"rsi_14":42.37,"sma_20":15331.25,"sma_60":15233.15,"sma_120":14395.66},{"date":"2026-01-05","open":15630,"high":15630,"low":15435,"close":15565,"volume":8538,"rsi_14":48.75,"sma_20":15315.75,"sma_60":15261.73,"sma_120":14420.2},{"date":"2026-01-06","open":15800,"high":15800,"low":15580,"close":15740,"volume":3719,"rsi_14":56.12,"sma_20":15316.25,"sma_60":15291.15,"sma_120":14445.33},{"date":"2026-01-07","open":15585,"high":15885,"low":15415,"close":15530,"volume":3480,"rsi_14":53.12,"sma_20":15325.0,"sma_60":15317.65,"sma_120":14465.91},{"date":"2026-01-08","open":15530,"high":15775,"low":15530,"close":15640,"volume":19731,"rsi_14":66.74,"sma_20":15315.5,"sma_60":15345.48,"sma_120":14487.24},{"date":"2026-01-09","open":15795,"high":15795,"low":15485,"close":15690,"volume":8473,"rsi_14":65.86,"sma_20":15307.0,"sma_60":15376.4,"sma_120":14508.53},{"date":"2026-01-12","open":15820,"high":15850,"low":15515,"close":15665,"volume":4484,"rsi_14":71.88,"sma_20":15300.0,"sma_60":15403.82,"sma_120":14527.66},{"date":"2026-01-13","open":15915,"high":15915,"low":15500,"close":15645,"volume":2040,"rsi_14":68.57,"sma_20":15300.75,"sma_60":15429.15,"sma_120":14545.66},{"date":"2026-01-14","open":15830,"high":15830,"low":15465,"close":15560,"volume":7157,"rsi_14":63.2,"sma_20":15307.5,"sma_60":15446.4,"sma_120":14562.74},{"date":"2026-01-15","open":15645,"high":15645,"low":15450,"close":15535,"volume":2534,"rsi_14":62.07,"sma_20":15316.25,"sma_60":15457.73,"sma_120":14578.28},{"date":"2026-01-16","open":15670,"high":15985,"low":15355,"close":15805,"volume":2414,"rsi_14":72.18,"sma_20":15363.5,"sma_60":15476.98,"sma_120":14596.37},{"date":"2026-01-19","open":15835,"high":15915,"low":15680,"close":15915,"volume":20764,"rsi_14":70.71,"sma_20":15410.75,"sma_60":15490.65,"sma_120":14617.16},{"date":"2026-01-20","open":16109,"high":16124,"low":15740,"close":15740,"volume":8977,"rsi_14":62.27,"sma_20":15460.0,"sma_60":15505.48,"sma_120":14636.37},{"date":"2026-01-21","open":15520,"high":15520,"low":14466,"close":14716,"volume":11627,"rsi_14":43.5,"sma_20":15449.25,"sma_60":15497.82,"sma_120":14647.87},{"date":"2026-01-22","open":14836,"high":15260,"low":14836,"close":15210,"volume":4317,"rsi_14":46.68,"sma_20":15456.5,"sma_60":15490.07,"sma_120":14664.24},{"date":"2026-01-23","open":15545,"high":15765,"low":15210,"close":15765,"volume":6261,"rsi_14":53.0,"sma_20":15490.75,"sma_60":15492.57,"sma_120":14685.03},{"date":"2026-01-26","open":16284,"high":17388,"low":16099,"close":17388,"volume":113877,"rsi_14":67.26,"sma_20":15614.25,"sma_60":15524.65,"sma_120":14719.99},{"date":"2026-01-27","open":17388,"high":17808,"low":17218,"close":17748,"volume":82995,"rsi_14":72.52,"sma_20":15745.25,"sma_60":15565.57,"sma_120":14757.12},{"date":"2026-01-28","open":18063,"high":19486,"low":17938,"close":19456,"volume":755900,"rsi_14":79.25,"sma_20":15955.0,"sma_60":15631.23,"sma_120":14809.45},{"date":"2026-01-29","open":20166,"high":20605,"low":18782,"close":19976,"volume":260112,"rsi_14":80.64,"sma_20":16200.25,"sma_60":15697.98,"sma_120":14870.99},{"date":"2026-01-30","open":20106,"high":20665,"low":19781,"close":19781,"volume":143172,"rsi_14":78.73,"sma_20":16419.25,"sma_60":15755.48,"sma_120":14929.53},{"date":"2026-02-02","open":19331,"high":19741,"low":18357,"close":18537,"volume":104858,"rsi_14":67.24,"sma_20":16568.0,"sma_60":15803.98,"sma_120":14973.99},{"date":"2026-02-03","open":19361,"high":19361,"low":18862,"close":19346,"volume":89547,"rsi_14":70.78,"sma_20":16748.5,"sma_60":15859.48,"sma_120":15023.45},{"date":"2026-02-04","open":19251,"high":19768,"low":19052,"close":19306,"volume":61696,"rsi_14":70.66,"sma_20":16937.5,"sma_60":15926.4,"sma_120":15073.08},{"date":"2026-02-05","open":19007,"high":19226,"low":18317,"close":18497,"volume":35312,"rsi_14":63.93,"sma_20":17080.5,"sma_60":15976.9,"sma_120":15114.45},{"date":"2026-02-06","open":17883,"high":18108,"low":17368,"close":17878,"volume":60656,"rsi_14":59.65,"sma_20":17190.0,"sma_60":16018.82,"sma_120":15148.49},{"date":"2026-02-09","open":18622,"high":18842,"low":18192,"close":18822,"volume":44175,"rsi_14":64.08,"sma_20":17348.0,"sma_60":16068.07,"sma_120":15191.49},{"date":"2026-02-10","open":18837,"high":19047,"low":18322,"close":18372,"volume":51060,"rsi_14":67.63,"sma_20":17484.5,"sma_60":16105.4,"sma_120":15228.87},{"date":"2026-02-11","open":18512,"high":18512,"low":18207,"close":18222,"volume":46982,"rsi_14":65.02,"sma_20":17617.75,"sma_60":16147.48,"sma_120":15264.87},{"date":"2026-02-12","open":18457,"high":18457,"low":18172,"close":18392,"volume":32220,"rsi_14":63.63,"sma_20":17760.75,"sma_60":16189.62,"sma_120":15304.37},{"date":"2026-02-13","open":18487,"high":18487,"low":17988,"close":18108,"volume":587058,"rsi_14":54.33,"sma_20":17876.0,"sma_60":16233.03,"sma_120":15343.08},{"date":"2026-02-19","open":18327,"high":19436,"low":18262,"close":19381,"volume":76000,"rsi_14":58.86,"sma_20":18049.5,"sma_60":16302.78,"sma_120":15392.99},{"date":"2026-02-20","open":19466,"high":19466,"low":19007,"close":19107,"volume":580408,"rsi_14":47.75,"sma_20":18218.0,"sma_60":16361.7,"sma_120":15442.99},{"date":"2026-02-23","open":19481,"high":19666,"low":18877,"close":18997,"volume":62087,"rsi_14":43.36,"sma_20":18432.25,"sma_60":16428.78,"sma_120":15491.03},{"date":"2026-02-24","open":19147,"high":19256,"low":18917,"close":19201,"volume":22700,"rsi_14":46.08,"sma_20":18632.0,"sma_60":16504.28,"sma_120":15537.33},{"date":"2026-02-25","open":19341,"high":19341,"low":19012,"close":19171,"volume":39160,"rsi_14":55.14,"sma_20":18802.5,"sma_60":16579.95,"sma_120":15583.45},{"date":"2026-02-26","open":19171,"high":19861,"low":19171,"close":19751,"volume":54073,"rsi_14":53.41,"sma_20":18920.75,"sma_60":16656.28,"sma_120":15634.91},{"date":"2026-02-27","open":19436,"high":20061,"low":19361,"close":19971,"volume":551138,"rsi_14":55.43,"sma_20":19032.0,"sma_60":16735.62,"sma_120":15690.08},{"date":"2026-03-03","open":19681,"high":20595,"low":18857,"close":18927,"volume":85154,"rsi_14":53.38,"sma_20":19005.5,"sma_60":16790.03,"sma_120":15737.03},{"date":"2026-03-04","open":18547,"high":18777,"low":16134,"close":16134,"volume":103856,"rsi_14":39.78,"sma_20":18813.25,"sma_60":16790.62,"sma_120":15760.62},{"date":"2026-03-05","open":17938,"high":19481,"low":17703,"close":18947,"volume":62329,"rsi_14":50.6,"sma_20":18771.5,"sma_60":16840.67,"sma_120":15806.58},{"date":"2026-03-06","open":18497,"high":19646,"low":18497,"close":19571,"volume":97931,"rsi_14":55.67,"sma_20":18823.25,"sma_60":16902.33,"sma_120":15858.2},{"date":"2026-03-09","open":18387,"high":19032,"low":18103,"close":18922,"volume":56039,"rsi_14":53.16,"sma_20":18802.0,"sma_60":16955.58,"sma_120":15903.95},{"date":"2026-03-10","open":20066,"high":20066,"low":18782,"close":18967,"volume":600540,"rsi_14":52.62,"sma_20":18785.0,"sma_60":17015.83,"sma_120":15948.7},{"date":"2026-03-11","open":19461,"high":19461,"low":18367,"close":18592,"volume":34533,"rsi_14":52.2,"sma_20":18789.75,"sma_60":17061.92,"sma_120":15988.7},{"date":"2026-03-12","open":18432,"high":18672,"low":18157,"close":18602,"volume":11171,"rsi_14":46.01,"sma_20":18826.0,"sma_60":17107.67,"sma_120":16028.41},{"date":"2026-03-13","open":18232,"high":18547,"low":17943,"close":18382,"volume":28279,"rsi_14":46.27,"sma_20":18804.0,"sma_60":17150.67,"sma_120":16066.08},{"date":"2026-03-16","open":18347,"high":18582,"low":17998,"close":18412,"volume":15349,"rsi_14":46.97,"sma_20":18806.0,"sma_60":17197.08,"sma_120":16103.08},{"date":"2026-03-17","open":18612,"high":18852,"low":18482,"close":18482,"volume":626253,"rsi_14":46.21,"sma_20":18819.0,"sma_60":17248.08,"sma_120":16139.49},{"date":"2026-03-18","open":18837,"high":18982,"low":18782,"close":18952,"volume":13625,"rsi_14":48.89,"sma_20":18847.0,"sma_60":17308.0,"sma_120":16179.58},{"date":"2026-03-19","open":18452,"high":18887,"low":18452,"close":18762,"volume":14734,"rsi_14":44.82,"sma_20":18879.75,"sma_60":17373.08,"sma_120":16218.08},{"date":"2026-03-20","open":18867,"high":18967,"low":18682,"close":18797,"volume":14534,"rsi_14":43.73,"sma_20":18850.5,"sma_60":17436.92,"sma_120":16257.87},{"date":"2026-03-23","open":18302,"high":18302,"low":17683,"close":17818,"volume":26587,"rsi_14":44.04,"sma_20":18786.0,"sma_60":17488.0,"sma_120":16289.03},{"date":"2026-03-24","open":18517,"high":18762,"low":18083,"close":18567,"volume":11379,"rsi_14":66.76,"sma_20":18764.5,"sma_60":17548.67,"sma_120":16325.87},{"date":"2026-03-25","open":18867,"high":19221,"low":18712,"close":18997,"volume":20920,"rsi_14":50.51,"sma_20":18754.25,"sma_60":17614.25,"sma_120":16363.08},{"date":"2026-03-26","open":19351,"high":19461,"low":18637,"close":18777,"volume":23432,"rsi_14":41.12,"sma_20":18734.5,"sma_60":17675.92,"sma_120":16400.53},{"date":"2026-03-27","open":18437,"high":19052,"low":18222,"close":18882,"volume":11933,"rsi_14":49.49,"sma_20":18691.0,"sma_60":17742.0,"sma_120":16440.83},{"date":"2026-03-30","open":18302,"high":18499,"low":18187,"close":18217,"volume":4535,"rsi_14":41.76,"sma_20":18603.25,"sma_60":17793.5,"sma_120":16476.41},{"date":"2026-03-31","open":18182,"high":18352,"low":17593,"close":17693,"volume":15316,"rsi_14":40.43,"sma_20":18541.5,"sma_60":17834.0,"sma_120":16510.33},{"date":"2026-04-01","open":18502,"high":18932,"low":18427,"close":18832,"volume":11474,"rsi_14":51.97,"sma_20":18676.5,"sma_60":17896.67,"sma_120":16551.12},{"date":"2026-04-02","open":18977,"high":18982,"low":17613,"close":17773,"volume":20534,"rsi_14":45.43,"sma_20":18617.75,"sma_60":17936.17,"sma_120":16584.66},{"date":"2026-04-03","open":18197,"high":18197,"low":17773,"close":17918,"volume":6417,"rsi_14":46.35,"sma_20":18535.0,"sma_60":17975.42,"sma_120":16618.58},{"date":"2026-04-06","open":17918,"high":18262,"low":17783,"close":17838,"volume":564361,"rsi_14":45.25,"sma_20":18480.75,"sma_60":18010.42,"sma_120":16650.78},{"date":"2026-04-07","open":18053,"high":18482,"low":17773,"close":17920,"volume":15469,"rsi_14":41.94,"sma_20":18428.35,"sma_60":18050.28,"sma_120":16683.97},{"date":"2026-04-08","open":18867,"high":19032,"low":18642,"close":18842,"volume":22593,"rsi_14":50.56,"sma_20":18440.85,"sma_60":18103.7,"sma_120":16724.59},{"date":"2026-04-09","open":18827,"high":18907,"low":18454,"close":18497,"volume":3643,"rsi_14":47.99,"sma_20":18435.6,"sma_60":18150.53,"sma_120":16763.47},{"date":"2026-04-10","open":18922,"high":18922,"low":18622,"close":18667,"volume":14601,"rsi_14":56.4,"sma_20":18449.85,"sma_60":18200.62,"sma_120":16802.22},{"date":"2026-04-13","open":18387,"high":18647,"low":18297,"close":18437,"volume":6343,"rsi_14":48.94,"sma_20":18451.1,"sma_60":18247.2,"sma_120":16838.17},{"date":"2026-04-14","open":18782,"high":18847,"low":18457,"close":18492,"volume":15574,"rsi_14":45.6,"sma_20":18451.6,"sma_60":18296.12,"sma_120":16871.26},{"date":"2026-04-15","open":18772,"high":19127,"low":18772,"close":18967,"volume":36974,"rsi_14":51.58,"sma_20":18452.35,"sma_60":18353.37,"sma_120":16905.55},{"date":"2026-04-16","open":19171,"high":19291,"low":19062,"close":19291,"volume":11865,"rsi_14":53.3,"sma_20":18478.85,"sma_60":18411.53,"sma_120":16944.26},{"date":"2026-04-17","open":19291,"high":19361,"low":19112,"close":19331,"volume":9404,"rsi_14":59.96,"sma_20":18505.6,"sma_60":18468.53,"sma_120":16979.59},{"date":"2026-04-20","open":19421,"high":19756,"low":19186,"close":19536,"volume":12458,"rsi_14":67.49,"sma_20":18591.6,"sma_60":18531.87,"sma_120":17018.67},{"date":"2026-04-21","open":19851,"high":20106,"low":19796,"close":20046,"volume":29697,"rsi_14":63.08,"sma_20":18665.6,"sma_60":18620.78,"sma_120":17059.3},{"date":"2026-04-22","open":20225,"high":20225,"low":19741,"close":20121,"volume":573670,"rsi_14":82.1,"sma_20":18721.85,"sma_60":18702.7,"sma_120":17096.38},{"date":"2026-04-23","open":20310,"high":20310,"low":19526,"close":19831,"volume":52360,"rsi_14":75.16,"sma_20":18774.6,"sma_60":18770.53,"sma_120":17131.55},{"date":"2026-04-24","open":20041,"high":20320,"low":19836,"close":20260,"volume":36564,"rsi_14":79.18,"sma_20":18843.6,"sma_60":18818.45,"sma_120":17171.55},{"date":"2026-04-27","open":20330,"high":20545,"low":20181,"close":20365,"volume":19564,"rsi_14":79.3,"sma_20":18951.1,"sma_60":18862.12,"sma_120":17213.84},{"date":"2026-04-28","open":20575,"high":20715,"low":20387,"close":20715,"volume":19606,"rsi_14":76.01,"sma_20":19102.35,"sma_60":18883.12,"sma_120":17257.17},{"date":"2026-04-29","open":20400,"high":20675,"low":20300,"close":20520,"volume":36475,"rsi_14":78.85,"sma_20":19185.85,"sma_60":18891.87,"sma_120":17294.92},{"date":"2026-04-30","open":20540,"high":20635,"low":19980,"close":20110,"volume":9099,"rsi_14":69.18,"sma_20":19301.85,"sma_60":18897.03,"sma_120":17326.26},{"date":"2026-05-04","open":20370,"high":20535,"low":20330,"close":20505,"volume":20612,"rsi_14":76.42,"sma_20":19430.35,"sma_60":18929.53,"sma_120":17366.76},{"date":"2026-05-06","open":20600,"high":20600,"low":20230,"close":20575,"volume":41051,"rsi_14":76.51,"sma_20":19566.35,"sma_60":18949.7,"sma_120":17404.59},{"date":"2026-05-07","open":20625,"high":20935,"low":20360,"close":20560,"volume":20074,"rsi_14":72.93,"sma_20":19697.5,"sma_60":18970.28,"sma_120":17448.34},{"date":"2026-05-08","open":20545,"high":20740,"low":20380,"close":20645,"volume":19355,"rsi_14":70.89,"sma_20":19786.75,"sma_60":19005.78,"sma_120":17491.34},{"date":"2026-05-11","open":20645,"high":20645,"low":20085,"close":20340,"volume":29399,"rsi_14":64.31,"sma_20":19878.0,"sma_60":19046.53,"sma_120":17532.67},{"date":"2026-05-12","open":20345,"high":20715,"low":19130,"close":19775,"volume":36157,"rsi_14":52.88,"sma_20":19932.5,"sma_60":19062.12,"sma_120":17565.09},{"date":"2026-05-13","open":19505,"high":20080,"low":19150,"close":19955,"volume":46124,"rsi_14":48.42,"sma_20":20007.5,"sma_60":19088.2,"sma_120":17596.8},{"date":"2026-05-14","open":20290,"high":20510,"low":19940,"close":20510,"volume":31357,"rsi_14":54.66,"sma_20":20107.5,"sma_60":19126.03,"sma_120":17636.76},{"date":"2026-05-15","open":20790,"high":20790,"low":18620,"close":19110,"volume":18282,"rsi_14":42.72,"sma_20":20113.75,"sma_60":19137.7,"sma_120":17663.66},{"date":"2026-05-18","open":19130,"high":19145,"low":18185,"close":18945,"volume":13237,"rsi_14":36.14,"sma_20":20095.5,"sma_60":19151.37,"sma_120":17692.2},{"date":"2026-05-19","open":19110,"high":19280,"low":18240,"close":18425,"volume":10627,"rsi_14":31.26,"sma_20":20049.25,"sma_60":19135.12,"sma_120":17718.95},{"date":"2026-05-20","open":18450,"high":18475,"low":17950,"close":18205,"volume":10863,"rsi_14":25.2,"sma_20":19981.75,"sma_60":19119.78,"sma_120":17740.74},{"date":"2026-05-21","open":18825,"high":19430,"low":18770,"close":19155,"volume":4039,"rsi_14":38.3,"sma_20":19936.25,"sma_60":19122.12,"sma_120":17775.45},{"date":"2026-05-22","open":19435,"high":20630,"low":19400,"close":20390,"volume":22447,"rsi_14":52.1,"sma_20":19948.75,"sma_60":19141.62,"sma_120":17822.95},{"date":"2026-05-26","open":21120,"high":21530,"low":20665,"close":20665,"volume":142979,"rsi_14":51.22,"sma_20":19989.5,"sma_60":19166.2,"sma_120":17873.08},{"date":"2026-05-27","open":20665,"high":20805,"low":20000,"close":20180,"volume":22223,"rsi_14":47.16,"sma_20":19984.5,"sma_60":19173.03,"sma_120":17914.66},{"date":"2026-05-28","open":20370,"high":20370,"low":18865,"close":19550,"volume":18991,"rsi_14":43.33,"sma_20":19942.75,"sma_60":19165.7,"sma_120":17950.66},{"date":"2026-05-29","open":19785,"high":19785,"low":18840,"close":19065,"volume":10351,"rsi_14":40.09,"sma_20":19859.25,"sma_60":19167.7,"sma_120":17978.87},{"date":"2026-06-01","open":19065,"high":19155,"low":18490,"close":18565,"volume":11824,"rsi_14":39.13,"sma_20":19761.5,"sma_60":19207.95,"sma_120":17999.28},{"date":"2026-06-02","open":18405,"high":18730,"low":18015,"close":18255,"volume":27140,"rsi_14":40.39,"sma_20":19668.75,"sma_60":19196.12,"sma_120":18018.39},{"date":"2026-06-04","open":18485,"high":19420,"low":18485,"close":19200,"volume":15637,"rsi_14":45.65,"sma_20":19603.5,"sma_60":19189.62,"sma_120":18045.97},{"date":"2026-06-05","open":18755,"high":18755,"low":17920,"close":18150,"volume":136305,"rsi_14":37.13,"sma_20":19482.25,"sma_60":19176.45,"sma_120":18066.02},{"date":"2026-06-08","open":16710,"high":17000,"low":16000,"close":16135,"volume":16881,"rsi_14":34.8,"sma_20":19261.0,"sma_60":19128.95,"sma_120":18072.39},{"date":"2026-06-09","open":16255,"high":17750,"low":16255,"close":17355,"volume":8263,"rsi_14":42.67,"sma_20":19096.5,"sma_60":19108.03,"sma_120":18084.97},{"date":"2026-06-10","open":17195,"high":18070,"low":16895,"close":17135,"volume":3493,"rsi_14":43.88,"sma_20":18936.25,"sma_60":19083.28,"sma_120":18095.47},{"date":"2026-06-11","open":16920,"high":18550,"low":16695,"close":18510,"volume":34754,"rsi_14":51.3,"sma_20":18873.0,"sma_60":19085.12,"sma_120":18117.89},{"date":"2026-06-12","open":19500,"high":19750,"low":19095,"close":19195,"volume":45047,"rsi_14":50.17,"sma_20":18835.0,"sma_60":19097.87,"sma_120":18147.47},{"date":"2026-06-15","open":19735,"high":19915,"low":19462,"close":19780,"volume":14325,"rsi_14":47.17,"sma_20":18798.5,"sma_60":19119.2,"sma_120":18183.64},{"date":"2026-06-16","open":19755,"high":19755,"low":19160,"close":19275,"volume":11065,"rsi_14":43.69,"sma_20":18806.75,"sma_60":19124.28,"sma_120":18216.14},{"date":"2026-06-17","open":19320,"high":19725,"low":19165,"close":19555,"volume":15611,"rsi_14":47.11,"sma_20":18837.25,"sma_60":19137.2,"sma_120":18255.14},{"date":"2026-06-18","open":19555,"high":19600,"low":18900,"close":19115,"volume":15013,"rsi_14":47.95,"sma_20":18871.75,"sma_60":19142.2,"sma_120":18289.56},{"date":"2026-06-19","open":19100,"high":19100,"low":18000,"close":18465,"volume":14485,"rsi_14":47.22,"sma_20":18884.75,"sma_60":19152.7,"sma_120":18320.35},{"date":"2026-06-22","open":18320,"high":18750,"low":18050,"close":18570,"volume":8572,"rsi_14":50.02,"sma_20":18855.5,"sma_60":19152.45,"sma_120":18350.56},{"date":"2026-06-23","open":18375,"high":18570,"low":17225,"close":17265,"volume":6053,"rsi_14":45.65,"sma_20":18699.25,"sma_60":19123.28,"sma_120":18368.77},{"date":"2026-06-24","open":17550,"high":18050,"low":17100,"close":17885,"volume":3852,"rsi_14":44.05,"sma_20":18560.25,"sma_60":19108.12,"sma_120":18392.02},{"date":"2026-06-25","open":18070,"high":18285,"low":17540,"close":17540,"volume":11866,"rsi_14":47.05,"sma_20":18428.25,"sma_60":19085.45,"sma_120":18413.72},{"date":"2026-06-26","open":17650,"high":17775,"low":16700,"close":16825,"volume":6567,"rsi_14":53.81,"sma_20":18292.0,"sma_60":19061.95,"sma_120":18427.72},{"date":"2026-06-29","open":17420,"high":18670,"low":17345,"close":18665,"volume":11335,"rsi_14":56.77,"sma_20":18272.0,"sma_60":19077.87,"sma_120":18455.93},{"date":"2026-06-30","open":18700,"high":18850,"low":18170,"close":18385,"volume":7390,"rsi_14":56.42,"sma_20":18263.0,"sma_60":19070.12,"sma_120":18483.39},{"date":"2026-07-01","open":18295,"high":19010,"low":17935,"close":18185,"volume":10011,"rsi_14":48.1,"sma_20":18259.5,"sma_60":19076.7,"sma_120":18506.43},{"date":"2026-07-02","open":18025,"high":18025,"low":17010,"close":17180,"volume":3733,"rsi_14":38.65,"sma_20":18158.5,"sma_60":19064.12,"sma_120":18519.77},{"date":"2026-07-03","open":17245,"high":17245,"low":16095,"close":16905,"volume":42521,"rsi_14":33.22,"sma_20":18096.25,"sma_60":19048.28,"sma_120":18529.35},{"date":"2026-07-06","open":16785,"high":16840,"low":15820,"close":16185,"volume":24567,"rsi_14":32.4,"sma_20":18098.75,"sma_60":19019.08,"sma_120":18534.68},{"date":"2026-07-07","open":16105,"high":16780,"low":15630,"close":16090,"volume":47999,"rsi_14":29.84,"sma_20":18035.5,"sma_60":18972.92,"sma_120":18538.31},{"date":"2026-07-08","open":15760,"high":15760,"low":14850,"close":14900,"volume":10988,"rsi_14":27.45,"sma_20":17923.75,"sma_60":18912.67,"sma_120":18531.6},{"date":"2026-07-09","open":15065,"high":15555,"low":14745,"close":15020,"volume":13202,"rsi_14":30.46,"sma_20":17749.25,"sma_60":18851.58,"sma_120":18526.1},{"date":"2026-07-10","open":15260,"high":16225,"low":15260,"close":16085,"volume":16563,"rsi_14":37.29,"sma_20":17593.75,"sma_60":18812.08,"sma_120":18529.64},{"date":"2026-07-13","open":16250,"high":16860,"low":15585,"close":15655,"volume":42440,"rsi_14":40.96,"sma_20":17387.5,"sma_60":18764.5,"sma_120":18530.31},{"date":"2026-07-14","open":15655,"high":15655,"low":14340,"close":15120,"volume":25335,"rsi_14":34.32,"sma_20":17179.75,"sma_60":18700.08,"sma_120":18526.72},{"date":"2026-07-15","open":15685,"high":15990,"low":15600,"close":15945,"volume":5889,"rsi_14":41.42,"sma_20":16999.25,"sma_60":18644.0,"sma_120":18527.77},{"date":"2026-07-16","open":15660,"high":15660,"low":15040,"close":15200,"volume":12828,"rsi_14":41.29,"sma_20":16803.5,"sma_60":18574.83,"sma_120":18521.68},{"date":"2026-07-20","open":14860,"high":14930,"low":13995,"close":13995,"volume":16027,"rsi_14":23.13,"sma_20":16580.0,"sma_60":18482.17,"sma_120":18507.02},{"date":"2026-07-21","open":13995,"high":14265,"low":13745,"close":14125,"volume":1810,"rsi_14":25.06,"sma_20":16357.75,"sma_60":18383.17,"sma_120":18501.97},{"date":"2026-07-22","open":14630,"high":14810,"low":14035,"close":14035,"volume":8695,"rsi_14":25.39,"sma_20":16196.25,"sma_60":18281.42,"sma_120":18492.06},{"date":"2026-07-23","open":14235,"high":14950,"low":14165,"close":14950,"volume":9488,"rsi_14":36.63,"sma_20":16049.5,"sma_60":18199.75,"sma_120":18485.14},{"date":"2026-07-24","open":14725,"high":14725,"low":14100,"close":14185,"volume":8974,"rsi_14":34.6,"sma_20":15881.75,"sma_60":18098.17,"sma_120":18458.31},{"date":"2026-07-27","open":14490,"high":14895,"low":14335,"close":14495,"volume":2872,"rsi_14":39.96,"sma_20":15765.25,"sma_60":18000.0,"sma_120":18431.06},{"date":"2026-07-28","open":14030,"high":14065,"low":13150,"close":13430,"volume":79209,"rsi_14":35.84,"sma_20":15503.5,"sma_60":17878.25,"sma_120":18380.68},{"date":"2026-07-29","open":13550,"high":13550,"low":11775,"close":12545,"volume":50756,"rsi_14":37.04,"sma_20":15211.5,"sma_60":17745.33,"sma_120":18318.6},{"date":"2026-07-30","open":12075,"high":12840,"low":12070,"close":12175,"volume":19247,"rsi_14":34.76,"sma_20":14911.0,"sma_60":17613.08,"sma_120":18255.06},{"date":"2026-07-31","open":13135,"high":13695,"low":12815,"close":13600,"volume":3070,"rsi_14":37.18,"sma_20":14732.0,"sma_60":17498.0,"sma_120":18213.77},{"date":"2026-08-03","open":13330,"high":14040,"low":13100,"close":13610,"volume":638,"rsi_14":38.98,"sma_20":14567.25,"sma_60":17381.92,"sma_120":18165.81},{"date":"2026-08-04","open":14045,"high":14700,"low":14045,"close":14700,"volume":42219,"rsi_14":47.86,"sma_20":14493.0,"sma_60":17284.25,"sma_120":18127.27},{"date":"2026-08-05","open":15130,"high":15150,"low":14700,"close":14915,"volume":46412,"rsi_14":44.41,"sma_20":14434.25,"sma_60":17188.75,"sma_120":18097.27},{"date":"2026-08-06","open":14980,"high":15480,"low":14575,"close":15120,"volume":97526,"rsi_14":49.54,"sma_20":14445.25,"sma_60":17101.75,"sma_120":18074.14},{"date":"2026-08-07","open":15175,"high":15500,"low":14665,"close":15185,"volume":64965,"rsi_14":57.89,"sma_20":14453.5,"sma_60":17025.25,"sma_120":18043.68},{"date":"2026-08-10","open":15405,"high":16670,"low":15405,"close":16670,"volume":54694,"rsi_14":64.31,"sma_20":14482.75,"sma_60":16970.5,"sma_120":18029.35},{"date":"2026-08-11","open":16520,"high":17025,"low":16205,"close":16490,"volume":12783,"rsi_14":63.66,"sma_20":14524.5,"sma_60":16903.5,"sma_120":18014.77},{"date":"2026-08-12","open":16480,"high":16520,"low":16025,"close":16425,"volume":7445,"rsi_14":59.07,"sma_20":14589.75,"sma_60":16858.75,"sma_120":17998.22},{"date":"2026-08-13","open":16485,"high":16725,"low":16250,"close":16495,"volume":45175,"rsi_14":65.52,"sma_20":14617.25,"sma_60":16817.92,"sma_120":17984.64},{"date":"2026-08-14","open":16575,"high":16905,"low":16075,"close":16510,"volume":26405,"rsi_14":64.1,"sma_20":14682.75,"sma_60":16786.0,"sma_120":17960.56},{"date":"2026-08-18","open":16440,"high":16610,"low":15650,"close":15855,"volume":55983,"rsi_14":68.0,"sma_20":14775.75,"sma_60":16746.83,"sma_120":17933.31},{"date":"2026-08-19","open":15300,"high":16040,"low":15190,"close":15745,"volume":16895,"rsi_14":76.85,"sma_20":14856.75,"sma_60":16690.0,"sma_120":17906.06},{"date":"2026-08-20","open":16400,"high":16650,"low":16300,"close":16450,"volume":11878,"rsi_14":83.96,"sma_20":14977.5,"sma_60":16624.33,"sma_120":17882.97},{"date":"2026-08-21","open":16125,"high":16125,"low":15385,"close":15620,"volume":29338,"rsi_14":67.72,"sma_20":15011.0,"sma_60":16540.25,"sma_120":17853.22},{"date":"2026-08-24","open":15625,"high":16085,"low":15625,"close":15875,"volume":2865,"rsi_14":69.05,"sma_20":15095.5,"sma_60":16468.5,"sma_120":17820.77},{"date":"2026-08-25","open":15550,"high":15895,"low":15195,"close":15885,"volume":10782,"rsi_14":62.18,"sma_20":15165.0,"sma_60":16407.42,"sma_120":17786.56},{"date":"2026-08-26","open":15985,"high":16060,"low":15750,"close":15945,"volume":29741,"rsi_14":60.93,"sma_20":15290.75,"sma_60":16355.42,"sma_120":17761.56},{"date":"2026-08-27","open":16050,"high":16400,"low":16050,"close":16325,"volume":7731,"rsi_14":62.33,"sma_20":15479.75,"sma_60":16318.08,"sma_120":17763.02},{"date":"2026-08-28","open":16370,"high":16600,"low":16280,"close":16430,"volume":12449,"rsi_14":62.64,"sma_20":15692.5,"sma_60":16287.67,"sma_120":17741.89},{"date":"2026-08-31","open":16180,"high":16225,"low":15725,"close":16220,"volume":2341,"rsi_14":43.84,"sma_20":15823.5,"sma_60":16238.0,"sma_120":17713.81},{"date":"2026-09-01","open":16115,"high":16145,"low":15895,"close":15895,"volume":4499,"rsi_14":42.16,"sma_20":15937.75,"sma_60":16200.42,"sma_120":17688.43},{"date":"2026-09-02","open":15475,"high":16035,"low":15445,"close":15670,"volume":17347,"rsi_14":40.46,"sma_20":15986.25,"sma_60":16192.67,"sma_120":17660.81},{"date":"2026-09-03","open":15805,"high":15805,"low":15140,"close":15310,"volume":764,"rsi_14":36.04,"sma_20":16006.0,"sma_60":16158.58,"sma_120":17633.31},{"date":"2026-09-04","open":15380,"high":15680,"low":15360,"close":15675,"volume":4362,"rsi_14":40.91,"sma_20":16033.75,"sma_60":16134.25,"sma_120":17608.77},{"date":"2026-09-07","open":15890,"high":15890,"low":15680,"close":15680,"volume":2060,"rsi_14":47.78,"sma_20":16058.5,"sma_60":16087.08,"sma_120":17586.1},{"date":"2026-09-08","open":15930,"high":15995,"low":15600,"close":15600,"volume":11302,"rsi_14":48.15,"sma_20":16005.0,"sma_60":16027.17,"sma_120":17562.52},{"date":"2026-09-09","open":15550,"high":16095,"low":15550,"close":16095,"volume":29690,"rsi_14":45.21,"sma_20":15985.25,"sma_60":15965.75,"sma_120":17542.47},{"date":"2026-09-10","open":15730,"high":16250,"low":15580,"close":16020,"volume":30195,"rsi_14":56.78,"sma_20":15965.0,"sma_60":15911.5,"sma_120":17517.89},{"date":"2026-09-11","open":15645,"high":15835,"low":15550,"close":15725,"volume":5096,"rsi_14":47.49,"sma_20":15926.5,"sma_60":15847.67,"sma_120":17492.43},{"date":"2026-09-14","open":15350,"high":15465,"low":15170,"close":15405,"volume":321,"rsi_14":42.73,"sma_20":15871.25,"sma_60":15785.83,"sma_120":17464.02},{"date":"2026-09-15","open":15185,"high":15560,"low":15185,"close":15190,"volume":2372,"rsi_14":39.07,"sma_20":15838.0,"sma_60":15731.25,"sma_120":17441.97},{"date":"2026-09-16","open":15035,"high":15315,"low":14925,"close":15290,"volume":5030,"rsi_14":33.7,"sma_20":15815.25,"sma_60":15676.58,"sma_120":17414.52},{"date":"2026-09-17","open":15420,"high":15505,"low":15240,"close":15240,"volume":695,"rsi_14":30.93,"sma_20":15754.75,"sma_60":15642.83,"sma_120":17383.06},{"date":"2026-09-18","open":15520,"high":15525,"low":15275,"close":15275,"volume":14810,"rsi_14":33.96,"sma_20":15737.5,"sma_60":15599.33,"sma_120":17353.72},{"date":"2026-09-21","open":15380,"high":15520,"low":15265,"close":15345,"volume":2916,"rsi_14":39.78,"sma_20":15711.0,"sma_60":15562.75,"sma_120":17324.1},{"date":"2026-09-22","open":15640,"high":15695,"low":15445,"close":15445,"volume":776,"rsi_14":45.61,"sma_20":15689.0,"sma_60":15539.75,"sma_120":17300.85},{"date":"2026-09-23","open":15575,"high":15700,"low":15375,"close":15520,"volume":11055,"rsi_14":54.61,"sma_20":15667.75,"sma_60":15487.33,"sma_120":17282.6},{"date":"2026-09-28","open":15620,"high":15905,"low":15560,"close":15560,"volume":19159,"rsi_14":47.06,"sma_20":15629.5,"sma_60":15440.25,"sma_120":17255.18},{"date":"2026-09-29","open":15525,"high":15905,"low":15430,"close":15905,"volume":12263,"rsi_14":54.9,"sma_20":15603.25,"sma_60":15402.25,"sma_120":17239.47},{"date":"2026-09-30","open":16040,"high":16120,"low":15930,"close":15960,"volume":8241,"rsi_14":57.93,"sma_20":15590.25,"sma_60":15381.92,"sma_120":17223.02},{"date":"2026-10-01","open":15960,"high":16880,"low":15960,"close":16790,"volume":3257,"rsi_14":63.34,"sma_20":15635.0,"sma_60":15380.0,"sma_120":17214.14},{"date":"2026-10-02","open":16900,"high":17090,"low":16615,"close":16745,"volume":13795,"rsi_14":64.08,"sma_20":15688.75,"sma_60":15389.33,"sma_120":17204.21},{"date":"2026-10-06","open":17045,"high":17510,"low":17030,"close":17510,"volume":19984,"rsi_14":79.31,"sma_20":15798.75,"sma_60":15413.0,"sma_120":17192.96},{"date":"2026-10-07","open":17390,"high":17390,"low":16945,"close":17040,"volume":10174,"rsi_14":75.59,"sma_20":15867.0,"sma_60":15448.67,"sma_120":17180.67},{"date":"2026-10-08","open":16795,"high":17175,"low":16635,"close":16835,"volume":6353,"rsi_14":75.82,"sma_20":15924.75,"sma_60":15478.92,"sma_120":17165.25},{"date":"2026-10-12","open":16660,"high":16840,"low":16010,"close":16010,"volume":2016,"rsi_14":59.21,"sma_20":15945.25,"sma_60":15477.67,"sma_120":17144.88},{"date":"2026-10-13","open":15525,"high":15860,"low":15085,"close":15860,"volume":10379,"rsi_14":57.73,"sma_20":15933.5,"sma_60":15481.08,"sma_120":17122.79},{"date":"2026-10-14","open":15695,"high":15810,"low":15410,"close":15565,"volume":4957,"rsi_14":53.4,"sma_20":15910.75,"sma_60":15488.5,"sma_120":17094.29},{"date":"2026-10-15","open":14580,"high":14665,"low":13950,"close":14275,"volume":32985,"rsi_14":40.26,"sma_20":15838.25,"sma_60":15460.67,"sma_120":17052.33},{"date":"2026-10-16","open":14540,"high":15090,"low":14540,"close":14850,"volume":7410,"rsi_14":45.01,"sma_20":15810.5,"sma_60":15454.83,"sma_120":17014.83},{"date":"2026-10-19","open":14540,"high":15170,"low":14540,"close":15170,"volume":7192,"rsi_14":47.18,"sma_20":15809.5,"sma_60":15474.42,"sma_120":16978.29},{"date":"2026-10-20","open":15150,"high":15150,"low":14560,"close":14640,"volume":8781,"rsi_14":43.13,"sma_20":15777.0,"sma_60":15483.0,"sma_120":16933.08},{"date":"2026-10-21","open":14850,"high":15080,"low":14750,"close":14760,"volume":3456,"rsi_14":41.16,"sma_20":15753.0,"sma_60":15495.08,"sma_120":16888.25},{"date":"2026-10-22","open":14630,"high":14630,"low":14115,"close":14115,"volume":5639,"rsi_14":36.94,"sma_20":15695.0,"sma_60":15481.17,"sma_120":16840.46},{"date":"2026-10-23","open":13608,"high":13715,"low":13190,"close":13715,"volume":5588,"rsi_14":26.83,"sma_20":15613.5,"sma_60":15473.33,"sma_120":16785.75}],"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 코스닥글로벌","phase":"above-fold","symbol_resolved":true}