{"status":"ok","report":{"price_analysis":{"current":25010.0,"change_1d":-4.1,"change_7d":-15.9,"change_30d":-23.5,"high_30d":35720.0,"low_30d":24650.0,"position_in_range":3.0,"support":25757.0,"resistance":34613.0},"summary":"TIGER K방산&우주(463250)은(는) iSelect K방산&우주를 추종하는 ETF입니다, 순자산 6,735억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1969.64)가 시그널선(-1495.25)을 하회합니다(데드크로스). 현재가가 SMA20(30172)과 SMA60(32774) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24450~35894 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.06770990069215,"macd":-1969.6401344384285,"macd_signal":-1495.2490282007302,"sma_20":30172.25,"sma_60":32774.416666666664,"bb_upper":35894.123360185455,"bb_lower":24450.376639814545,"atr_14":1787.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.77만, 기관 순매수 -8.45만. 30일 누적: 외국인 -1.02만, 기관 -6.49만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":37722.0,"institutional_flow":-84534.0,"data":[{"date":"2026-10-23","foreign_net":-4008.0,"institution_net":3236.0,"retail_net":772.0},{"date":"2026-10-22","foreign_net":39150.0,"institution_net":-43304.0,"retail_net":4154.0},{"date":"2026-10-21","foreign_net":19949.0,"institution_net":-12134.0,"retail_net":-7815.0},{"date":"2026-10-20","foreign_net":-26466.0,"institution_net":-20162.0,"retail_net":46628.0},{"date":"2026-10-19","foreign_net":9097.0,"institution_net":-12170.0,"retail_net":3073.0},{"date":"2026-10-16","foreign_net":13201.0,"institution_net":-1273.0,"retail_net":-11928.0},{"date":"2026-10-15","foreign_net":12006.0,"institution_net":-14093.0,"retail_net":2087.0},{"date":"2026-10-14","foreign_net":9744.0,"institution_net":-8427.0,"retail_net":-1317.0},{"date":"2026-10-13","foreign_net":33079.0,"institution_net":-40761.0,"retail_net":7682.0},{"date":"2026-10-12","foreign_net":7905.0,"institution_net":-16904.0,"retail_net":8999.0},{"date":"2026-10-08","foreign_net":2803.0,"institution_net":21344.0,"retail_net":-24147.0},{"date":"2026-10-07","foreign_net":23332.0,"institution_net":-62411.0,"retail_net":39079.0},{"date":"2026-10-06","foreign_net":-23837.0,"institution_net":-8818.0,"retail_net":32655.0},{"date":"2026-10-02","foreign_net":-51392.0,"institution_net":68197.0,"retail_net":-16805.0},{"date":"2026-10-01","foreign_net":-48863.0,"institution_net":48264.0,"retail_net":599.0},{"date":"2026-09-30","foreign_net":9545.0,"institution_net":-5790.0,"retail_net":-3755.0},{"date":"2026-09-29","foreign_net":2240.0,"institution_net":-33.0,"retail_net":-2207.0},{"date":"2026-09-28","foreign_net":747.0,"institution_net":9125.0,"retail_net":-9872.0},{"date":"2026-09-23","foreign_net":3031.0,"institution_net":-14465.0,"retail_net":11434.0},{"date":"2026-09-22","foreign_net":3978.0,"institution_net":-10716.0,"retail_net":6738.0},{"date":"2026-09-21","foreign_net":-34853.0,"institution_net":17983.0,"retail_net":16870.0},{"date":"2026-09-18","foreign_net":7327.0,"institution_net":-10032.0,"retail_net":2705.0},{"date":"2026-09-17","foreign_net":15031.0,"institution_net":-2696.0,"retail_net":-12335.0},{"date":"2026-09-16","foreign_net":4138.0,"institution_net":-5019.0,"retail_net":881.0},{"date":"2026-09-15","foreign_net":-10473.0,"institution_net":1254.0,"retail_net":9219.0},{"date":"2026-09-14","foreign_net":-24528.0,"institution_net":40409.0,"retail_net":-15881.0},{"date":"2026-09-11","foreign_net":-54837.0,"institution_net":55524.0,"retail_net":-687.0},{"date":"2026-09-10","foreign_net":337.0,"institution_net":4926.0,"retail_net":-5263.0},{"date":"2026-09-09","foreign_net":-14017.0,"institution_net":19721.0,"retail_net":-5704.0},{"date":"2026-09-08","foreign_net":66475.0,"institution_net":-65664.0,"retail_net":-811.0}],"periods":{"d1":{"foreign_net":-4008.0,"institution_net":3236.0,"retail_net":772.0},"d3":{"foreign_net":55091.0,"institution_net":-52202.0,"retail_net":-2889.0},"d7":{"foreign_net":62929.0,"institution_net":-99900.0,"retail_net":36971.0},"d14":{"foreign_net":64563.0,"institution_net":-147680.0,"retail_net":83117.0},"d30":{"foreign_net":-10159.0,"institution_net":-64889.0,"retail_net":75048.0}}},"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":26,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.5,"unit":"%","percentile":24,"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 25 (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 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1745,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.17,"summary":"배당수익률 0.17%","metrics":[{"name":"배당수익률","value":0.17,"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":"2026-10-23T22:54:37.890330+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect K방산&우주","issuer":"미래에셋자산운용","category":"","expense_ratio":0.45,"aum":673500000000.0,"aum_display":"6,735억","dividend_yield":null,"tracking_error":1.0,"holdings":[{"ticker":"064350","name":"현대로템","weight":24.52},{"ticker":"079550","name":"LIG디펜스앤에어로스페이스","weight":20.15},{"ticker":"012450","name":"한화에어로스페이스","weight":20.08},{"ticker":"047810","name":"한국항공우주","weight":19.45},{"ticker":"272210","name":"한화시스템","weight":10.44},{"ticker":"103140","name":"풍산","weight":2.11},{"ticker":"099320","name":"쎄트렉아이","weight":1.09},{"ticker":"189300","name":"인텔리안테크","weight":1.07},{"ticker":"214430","name":"아이쓰리시스템","weight":0.54},{"ticker":"211270","name":"AP위성","weight":0.17}],"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":25010.0,"change_pct":-4.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-25","close":9985.0},{"date":"2023-07-26","close":9463.4922},{"date":"2023-07-27","close":9731.0},{"date":"2023-07-28","close":9776.6221},{"date":"2023-07-31","close":10329.0},{"date":"2023-08-01","close":10747.0},{"date":"2023-08-02","close":10543.0},{"date":"2023-08-03","close":10318.3877},{"date":"2023-08-04","close":10740.8643},{"date":"2023-08-07","close":10745.835},{"date":"2023-08-08","close":10666.3105},{"date":"2023-08-09","close":10716.0137},{"date":"2023-08-10","close":10492.3486},{"date":"2023-08-11","close":10711.043},{"date":"2023-08-14","close":10755.7754},{"date":"2023-08-16","close":10209.041},{"date":"2023-08-17","close":10209.041},{"date":"2023-08-18","close":10154.3672},{"date":"2023-08-21","close":10045.0205},{"date":"2023-08-22","close":9985.376},{"date":"2023-08-23","close":9975.4355},{"date":"2023-08-24","close":10204.0703},{"date":"2023-08-25","close":10000.2871},{"date":"2023-08-28","close":10328.3281},{"date":"2023-08-29","close":10512.2305},{"date":"2023-08-30","close":10691.1621},{"date":"2023-08-31","close":11158.3721},{"date":"2023-09-01","close":11083.8174},{"date":"2023-09-04","close":11252.8086},{"date":"2023-09-05","close":11436.71},{"date":"2023-09-06","close":11675.2852},{"date":"2023-09-07","close":11610.6709},{"date":"2023-09-08","close":11854.2168},{"date":"2023-09-11","close":11908.8896},{"date":"2023-09-12","close":11317.4219},{"date":"2023-09-13","close":11029.1436},{"date":"2023-09-14","close":11362.1553},{"date":"2023-09-15","close":11252.8086},{"date":"2023-09-18","close":11163.3418},{"date":"2023-09-19","close":11058.9648},{"date":"2023-09-20","close":10994.3506},{"date":"2023-09-21","close":10666.3105},{"date":"2023-09-22","close":10696.1318},{"date":"2023-09-25","close":10551.9932},{"date":"2023-09-26","close":10368.0898},{"date":"2023-09-27","close":10636.4883},{"date":"2023-10-04","close":10179.2188},{"date":"2023-10-05","close":9846.2061},{"date":"2023-10-06","close":9876.0293},{"date":"2023-10-10","close":9816.3857},{"date":"2023-10-11","close":9861.1182},{"date":"2023-10-12","close":10069.8721},{"date":"2023-10-13","close":10049.9902},{"date":"2023-10-16","close":9721.9482},{"date":"2023-10-17","close":9806.4453},{"date":"2023-10-18","close":9756.7412},{"date":"2023-10-19","close":9354.1455},{"date":"2023-10-20","close":9115.5693},{"date":"2023-10-23","close":9210.0059},{"date":"2023-10-24","close":9239.8271},{"date":"2023-10-25","close":9269.6504},{"date":"2023-10-26","close":9021.1348},{"date":"2023-10-27","close":8961.4893},{"date":"2023-10-30","close":9408.8193},{"date":"2023-10-31","close":9165.2734},{"date":"2023-11-01","close":9423.7305},{"date":"2023-11-02","close":9761.7109},{"date":"2023-11-03","close":10139.4561},{"date":"2023-11-06","close":10477.4375},{"date":"2023-11-07","close":10427.7354},{"date":"2023-11-08","close":10313.417},{"date":"2023-11-09","close":10303.4775},{"date":"2023-11-10","close":10114.6045},{"date":"2023-11-13","close":10074.8418},{"date":"2023-11-14","close":10288.5664},{"date":"2023-11-15","close":10596.7266},{"date":"2023-11-16","close":10596.7266},{"date":"2023-11-17","close":10412.8242},{"date":"2023-11-20","close":10487.3779},{"date":"2023-11-21","close":10392.9424},{"date":"2023-11-22","close":10442.6465},{"date":"2023-11-23","close":10542.0518},{"date":"2023-11-24","close":10556.9629},{"date":"2023-11-27","close":10412.8242},{"date":"2023-11-28","close":10810.4492},{"date":"2023-11-29","close":10790.5684},{"date":"2023-11-30","close":10939.6777},{"date":"2023-12-01","close":10954.5889},{"date":"2023-12-04","close":10735.8945},{"date":"2023-12-05","close":10492.3486},{"date":"2023-12-06","close":10507.2588},{"date":"2023-12-07","close":10338.2695},{"date":"2023-12-08","close":10507.2588},{"date":"2023-12-11","close":11053.9951},{"date":"2023-12-12","close":11148.4307},{"date":"2023-12-13","close":10949.6191},{"date":"2023-12-14","close":11019.2031},{"date":"2023-12-15","close":11098.7285},{"date":"2023-12-18","close":11362.1553},{"date":"2023-12-19","close":11262.748},{"date":"2023-12-20","close":11367.126},{"date":"2023-12-21","close":11387.0059},{"date":"2023-12-22","close":11312.4521},{"date":"2023-12-26","close":11138.4902},{"date":"2023-12-27","close":11401.917},{"date":"2023-12-28","close":11551.0273},{"date":"2024-01-02","close":11799.543},{"date":"2024-01-03","close":12038.1191},{"date":"2024-01-04","close":11844.2764},{"date":"2024-01-05","close":11963.5635},{"date":"2024-01-08","close":11889.0098},{"date":"2024-01-09","close":11879.0693},{"date":"2024-01-10","close":12067.9404},{"date":"2024-01-11","close":12132.5547},{"date":"2024-01-12","close":12147.4658},{"date":"2024-01-15","close":12212.0801},{"date":"2024-01-16","close":12177.2881},{"date":"2024-01-17","close":11849.2471},{"date":"2024-01-18","close":11911.0},{"date":"2024-01-19","close":11988.416},{"date":"2024-01-22","close":12152.4365},{"date":"2024-01-23","close":11804.5137},{"date":"2024-01-24","close":11471.502},{"date":"2024-01-25","close":11078.8467},{"date":"2024-01-26","close":11098.7285},{"date":"2024-01-29","close":10676.251},{"date":"2024-01-30","close":10502.2891},{"date":"2024-01-31","close":10328.3281},{"date":"2024-02-01","close":10383.001},{"date":"2024-02-02","close":10387.9727},{"date":"2024-02-05","close":10358.1504},{"date":"2024-02-06","close":10412.8242},{"date":"2024-02-07","close":10397.9121},{"date":"2024-02-08","close":10591.7559},{"date":"2024-02-13","close":10894.9453},{"date":"2024-02-14","close":11267.7188},{"date":"2024-02-15","close":11232.9268},{"date":"2024-02-16","close":11133.5205},{"date":"2024-02-19","close":11297.541},{"date":"2024-02-20","close":11302.5107},{"date":"2024-02-21","close":11302.5107},{"date":"2024-02-22","close":11476.4727},{"date":"2024-02-23","close":11262.748},{"date":"2024-02-26","close":11357.1846},{"date":"2024-02-27","close":11387.0059},{"date":"2024-02-28","close":11521.2051},{"date":"2024-02-29","close":11342.2744},{"date":"2024-03-04","close":11426.7686},{"date":"2024-03-05","close":11471.502},{"date":"2024-03-06","close":11933.7422},{"date":"2024-03-07","close":11839.3057},{"date":"2024-03-08","close":11983.4463},{"date":"2024-03-11","close":11968.5342},{"date":"2024-03-12","close":11769.7217},{"date":"2024-03-13","close":11864.1582},{"date":"2024-03-14","close":11908.8896},{"date":"2024-03-15","close":11784.6318},{"date":"2024-03-18","close":11933.7422},{"date":"2024-03-19","close":11978.4746},{"date":"2024-03-20","close":11824.3945},{"date":"2024-03-21","close":11958.5938},{"date":"2024-03-22","close":12162.3779},{"date":"2024-03-25","close":12112.6738},{"date":"2024-03-26","close":12281.665},{"date":"2024-03-27","close":12351.249},{"date":"2024-03-28","close":12222.0205},{"date":"2024-03-29","close":12281.665},{"date":"2024-04-01","close":12505.3291},{"date":"2024-04-02","close":12520.2402},{"date":"2024-04-03","close":12207.1094},{"date":"2024-04-04","close":12316.457},{"date":"2024-04-05","close":11884.0391},{"date":"2024-04-08","close":11769.7217},{"date":"2024-04-09","close":11759.7812},{"date":"2024-04-11","close":11715.0479},{"date":"2024-04-12","close":11720.0176},{"date":"2024-04-15","close":11426.7686},{"date":"2024-04-16","close":11053.9951},{"date":"2024-04-17","close":11203.1055},{"date":"2024-04-18","close":11471.502},{"date":"2024-04-19","close":11481.4434},{"date":"2024-04-22","close":11367.126},{"date":"2024-04-23","close":11670.3154},{"date":"2024-04-24","close":12043.0889},{"date":"2024-04-25","close":11968.5342},{"date":"2024-04-26","close":12082.8516},{"date":"2024-04-29","close":12202.6328},{"date":"2024-04-30","close":11898.1904},{"date":"2024-05-02","close":12242.5596},{"date":"2024-05-03","close":12127.7695},{"date":"2024-05-07","close":12202.6328},{"date":"2024-05-08","close":12102.8154},{"date":"2024-05-09","close":11968.0625},{"date":"2024-05-10","close":12067.8799},{"date":"2024-05-13","close":12022.9619},{"date":"2024-05-14","close":12082.8516},{"date":"2024-05-16","close":12087.8438},{"date":"2024-05-17","close":11793.3828},{"date":"2024-05-20","close":11898.1904},{"date":"2024-05-21","close":11848.2822},{"date":"2024-05-22","close":11743.4746},{"date":"2024-05-23","close":11728.502},{"date":"2024-05-24","close":11643.6562},{"date":"2024-05-27","close":11838.2998},{"date":"2024-05-28","close":12187.6602},{"date":"2024-05-29","close":11718.5195},{"date":"2024-05-30","close":11439.0322},{"date":"2024-05-31","close":11339.2148},{"date":"2024-06-03","close":11638.666},{"date":"2024-06-04","close":11473.9678},{"date":"2024-06-05","close":11374.1514},{"date":"2024-06-07","close":11454.0049},{"date":"2024-06-10","close":11568.7939},{"date":"2024-06-11","close":11563.8037},{"date":"2024-06-12","close":11813.3467},{"date":"2024-06-13","close":11818.3369},{"date":"2024-06-14","close":11898.1904},{"date":"2024-06-17","close":12182.6689},{"date":"2024-06-18","close":12212.6143},{"date":"2024-06-19","close":12227.5869},{"date":"2024-06-20","close":12172.6875},{"date":"2024-06-21","close":11888.209},{"date":"2024-06-24","close":11913.1631},{"date":"2024-06-25","close":11863.2539},{"date":"2024-06-26","close":11823.3271},{"date":"2024-06-27","close":11793.3828},{"date":"2024-06-28","close":12002.998},{"date":"2024-07-01","close":11958.0811},{"date":"2024-07-02","close":11419.0684},{"date":"2024-07-03","close":11319.252},{"date":"2024-07-04","close":11334.2246},{"date":"2024-07-05","close":11339.2148},{"date":"2024-07-08","close":11573.7852},{"date":"2024-07-09","close":11638.666},{"date":"2024-07-10","close":11658.6289},{"date":"2024-07-11","close":11773.4189},{"date":"2024-07-12","close":11908.1729},{"date":"2024-07-15","close":12162.7061},{"date":"2024-07-16","close":12162.7061},{"date":"2024-07-17","close":12077.8613},{"date":"2024-07-18","close":11833.3096},{"date":"2024-07-19","close":11873.2363},{"date":"2024-07-22","close":11633.6758},{"date":"2024-07-23","close":11838.2998},{"date":"2024-07-24","close":12082.8516},{"date":"2024-07-25","close":11548.8311},{"date":"2024-07-26","close":11563.8037},{"date":"2024-07-29","close":11803.3643},{"date":"2024-07-30","close":11673.6025},{"date":"2024-07-31","close":11249.3799},{"date":"2024-08-01","close":11578.7764},{"date":"2024-08-02","close":11004.8281},{"date":"2024-08-05","close":9836.9688},{"date":"2024-08-06","close":10241.2275},{"date":"2024-08-07","close":10500.752},{"date":"2024-08-08","close":10615.541},{"date":"2024-08-09","close":10820.167},{"date":"2024-08-12","close":10954.9199},{"date":"2024-08-13","close":10969.8926},{"date":"2024-08-14","close":11154.5537},{"date":"2024-08-16","close":11234.4072},{"date":"2024-08-19","close":11134.5908},{"date":"2024-08-20","close":11164.5352},{"date":"2024-08-21","close":11249.3799},{"date":"2024-08-22","close":11149.5635},{"date":"2024-08-23","close":11119.6182},{"date":"2024-08-26","close":11084.6816},{"date":"2024-08-27","close":11161.0},{"date":"2024-08-28","close":11054.7363},{"date":"2024-08-29","close":10974.8828},{"date":"2024-08-30","close":11064.7188},{"date":"2024-09-02","close":11059.7275},{"date":"2024-09-03","close":11009.8193},{"date":"2024-09-04","close":10630.5137},{"date":"2024-09-05","close":10465.8154},{"date":"2024-09-06","close":10156.3838},{"date":"2024-09-09","close":10186.3281},{"date":"2024-09-10","close":10191.3184},{"date":"2024-09-11","close":10336.0537},{"date":"2024-09-12","close":10705.377},{"date":"2024-09-13","close":10725.3398},{"date":"2024-09-19","close":10760.2764},{"date":"2024-09-20","close":10830.1484},{"date":"2024-09-23","close":10835.1387},{"date":"2024-09-24","close":10974.8828},{"date":"2024-09-25","close":10954.9199},{"date":"2024-09-26","close":11034.7725},{"date":"2024-09-27","close":11064.7188},{"date":"2024-09-30","close":10910.002},{"date":"2024-10-02","close":10910.002},{"date":"2024-10-04","close":11074.6992},{"date":"2024-10-07","close":11673.6025},{"date":"2024-10-08","close":11588.7568},{"date":"2024-10-10","close":11409.0869},{"date":"2024-10-11","close":11304.2793},{"date":"2024-10-14","close":11364.1689},{"date":"2024-10-15","close":11498.9229},{"date":"2024-10-16","close":11618.7031},{"date":"2024-10-17","close":11763.4375},{"date":"2024-10-18","close":11653.6387},{"date":"2024-10-21","close":11838.2998},{"date":"2024-10-22","close":12037.9346},{"date":"2024-10-23","close":11813.3467},{"date":"2024-10-24","close":11868.2461},{"date":"2024-10-25","close":11783.4014},{"date":"2024-10-28","close":11758.4473},{"date":"2024-10-29","close":11868.2461},{"date":"2024-10-30","close":11886.0},{"date":"2024-10-31","close":11793.3828},{"date":"2024-11-01","close":11593.749},{"date":"2024-11-04","close":11603.7305},{"date":"2024-11-05","close":11721.0},{"date":"2024-11-06","close":12327.4043},{"date":"2024-11-07","close":12976.2148},{"date":"2024-11-08","close":13225.7568},{"date":"2024-11-11","close":13979.375},{"date":"2024-11-12","close":13884.5488},{"date":"2024-11-13","close":13510.2354},{"date":"2024-11-14","close":14114.1289},{"date":"2024-11-15","close":13639.998},{"date":"2024-11-18","close":13480.29},{"date":"2024-11-19","close":13415.4092},{"date":"2024-11-20","close":13290.6377},{"date":"2024-11-21","close":12392.2852},{"date":"2024-11-22","close":12781.5713},{"date":"2024-11-25","close":12651.8086},{"date":"2024-11-26","close":11698.5557},{"date":"2024-11-27","close":11578.7764},{"date":"2024-11-28","close":11698.5557},{"date":"2024-11-29","close":11349.1963},{"date":"2024-12-02","close":11369.1602},{"date":"2024-12-03","close":11658.6289},{"date":"2024-12-04","close":11473.9678},{"date":"2024-12-05","close":10989.8555},{"date":"2024-12-06","close":10675.4316},{"date":"2024-12-09","close":9866.9141},{"date":"2024-12-10","close":10241.2275},{"date":"2024-12-11","close":10625.5234},{"date":"2024-12-12","close":10880.0566},{"date":"2024-12-13","close":11059.7275},{"date":"2024-12-16","close":10979.873},{"date":"2024-12-17","close":10835.1387},{"date":"2024-12-18","close":10805.1943},{"date":"2024-12-19","close":10815.1758},{"date":"2024-12-20","close":10695.3955},{"date":"2024-12-23","close":11414.0781},{"date":"2024-12-24","close":11319.252},{"date":"2024-12-26","close":11359.1787},{"date":"2024-12-27","close":11124.6084},{"date":"2024-12-30","close":11463.9863},{"date":"2025-01-02","close":12247.5498},{"date":"2025-01-03","close":12327.4043},{"date":"2025-01-06","close":12217.6055},{"date":"2025-01-07","close":12447.1836},{"date":"2025-01-08","close":12322.4121},{"date":"2025-01-09","close":12297.459},{"date":"2025-01-10","close":11928.1357},{"date":"2025-01-13","close":12042.9248},{"date":"2025-01-14","close":12247.5498},{"date":"2025-01-15","close":12222.5957},{"date":"2025-01-16","close":12152.7236},{"date":"2025-01-17","close":12112.7969},{"date":"2025-01-20","close":11923.1455},{"date":"2025-01-21","close":12307.4404},{"date":"2025-01-22","close":12337.3857},{"date":"2025-01-23","close":12137.751},{"date":"2025-01-24","close":12636.8359},{"date":"2025-01-31","close":12442.1934},{"date":"2025-02-03","close":12097.8242},{"date":"2025-02-04","close":12706.708},{"date":"2025-02-05","close":12771.5898},{"date":"2025-02-06","close":13370.4912},{"date":"2025-02-07","close":13570.126},{"date":"2025-02-10","close":13455.3359},{"date":"2025-02-11","close":14124.1104},{"date":"2025-02-12","close":15192.1523},{"date":"2025-02-13","close":15291.9697},{"date":"2025-02-14","close":15456.668},{"date":"2025-02-17","close":15811.0186},{"date":"2025-02-18","close":16998.8398},{"date":"2025-02-19","close":16679.4277},{"date":"2025-02-20","close":16759.2812},{"date":"2025-02-21","close":17138.584},{"date":"2025-02-24","close":16669.4434},{"date":"2025-02-25","close":17043.7598},{"date":"2025-02-26","close":16619.5352},{"date":"2025-02-27","close":16444.8555},{"date":"2025-02-28","close":15636.3389},{"date":"2025-03-04","close":17273.3379},{"date":"2025-03-05","close":17492.9355},{"date":"2025-03-06","close":18036.9395},{"date":"2025-03-07","close":18665.7852},{"date":"2025-03-10","close":18945.2734},{"date":"2025-03-11","close":18720.6836},{"date":"2025-03-12","close":18006.9941},{"date":"2025-03-13","close":18875.4004},{"date":"2025-03-14","close":18800.5371},{"date":"2025-03-17","close":20153.0586},{"date":"2025-03-18","close":19963.4062},{"date":"2025-03-19","close":20262.8574},{"date":"2025-03-20","close":19314.5957},{"date":"2025-03-21","close":18680.7578},{"date":"2025-03-24","close":19045.0898},{"date":"2025-03-25","close":18171.6914},{"date":"2025-03-26","close":18071.875},{"date":"2025-03-27","close":17692.5684},{"date":"2025-03-28","close":17103.6484},{"date":"2025-03-31","close":17403.0996},{"date":"2025-04-01","close":18161.709},{"date":"2025-04-02","close":17487.9453},{"date":"2025-04-03","close":18006.9941},{"date":"2025-04-04","close":17787.3965},{"date":"2025-04-07","close":16315.0947},{"date":"2025-04-08","close":17023.7949},{"date":"2025-04-09","close":16744.3066},{"date":"2025-04-10","close":17972.0566},{"date":"2025-04-11","close":18565.9688},{"date":"2025-04-14","close":19144.9082},{"date":"2025-04-15","close":18965.2363},{"date":"2025-04-16","close":19324.5781},{"date":"2025-04-17","close":19973.3887},{"date":"2025-04-18","close":19898.5254},{"date":"2025-04-21","close":19868.5801},{"date":"2025-04-22","close":20467.4844},{"date":"2025-04-23","close":20048.25},{"date":"2025-04-24","close":20113.1328},{"date":"2025-04-25","close":20367.666},{"date":"2025-04-28","close":20537.3555},{"date":"2025-04-29","close":20252.668},{"date":"2025-04-30","close":20267.6523},{"date":"2025-05-02","close":20886.9688},{"date":"2025-05-07","close":21855.9004},{"date":"2025-05-08","close":22325.3828},{"date":"2025-05-09","close":23329.2754},{"date":"2025-05-12","close":21556.2305},{"date":"2025-05-13","close":21361.4453},{"date":"2025-05-14","close":21711.0605},{"date":"2025-05-15","close":21975.7676},{"date":"2025-05-16","close":22545.1406},{"date":"2025-05-19","close":22170.5527},{"date":"2025-05-20","close":22000.7402},{"date":"2025-05-21","close":22909.7383},{"date":"2025-05-22","close":22704.9648},{"date":"2025-05-23","close":23084.5449},{"date":"2025-05-26","close":23623.9512},{"date":"2025-05-27","close":24298.207},{"date":"2025-05-28","close":23554.0273},{"date":"2025-05-29","close":23948.5938},{"date":"2025-05-30","close":23708.8574},{"date":"2025-06-02","close":24068.4609},{"date":"2025-06-04","close":24507.9766},{"date":"2025-06-05","close":24902.541},{"date":"2025-06-09","close":24273.2344},{"date":"2025-06-10","close":26296.0039},{"date":"2025-06-11","close":26296.0039},{"date":"2025-06-12","close":27050.1738},{"date":"2025-06-13","close":28943.0859},{"date":"2025-06-16","close":30606.252},{"date":"2025-06-17","close":30611.2461},{"date":"2025-06-18","close":30606.252},{"date":"2025-06-19","close":31899.8262},{"date":"2025-06-20","close":31864.8633},{"date":"2025-06-23","close":32264.4238},{"date":"2025-06-24","close":30116.791},{"date":"2025-06-25","close":28978.0469},{"date":"2025-06-26","close":29527.4414},{"date":"2025-06-27","close":29867.0664},{"date":"2025-06-30","close":29227.7715},{"date":"2025-07-01","close":29297.6953},{"date":"2025-07-02","close":28733.3164},{"date":"2025-07-03","close":28323.7695},{"date":"2025-07-04","close":26785.4648},{"date":"2025-07-07","close":27249.9531},{"date":"2025-07-08","close":27774.375},{"date":"2025-07-09","close":29267.7285},{"date":"2025-07-10","close":29582.3809},{"date":"2025-07-11","close":28658.4004},{"date":"2025-07-14","close":28858.1797},{"date":"2025-07-15","close":30136.7695},{"date":"2025-07-16","close":30251.6426},{"date":"2025-07-17","close":31025.7891},{"date":"2025-07-18","close":30910.916},{"date":"2025-07-21","close":31365.4141},{"date":"2025-07-22","close":30561.3008},{"date":"2025-07-23","close":30631.2246},{"date":"2025-07-24","close":30656.1973},{"date":"2025-07-25","close":31105.7012},{"date":"2025-07-28","close":31595.1621},{"date":"2025-07-29","close":32529.1309},{"date":"2025-07-30","close":31665.084},{"date":"2025-07-31","close":32179.5176},{"date":"2025-08-01","close":30636.2188},{"date":"2025-08-04","close":30900.9277},{"date":"2025-08-05","close":31425.3496},{"date":"2025-08-06","close":30890.9375},{"date":"2025-08-07","close":30521.3457},{"date":"2025-08-08","close":28563.5039},{"date":"2025-08-11","close":28268.8301},{"date":"2025-08-12","close":27739.4141},{"date":"2025-08-13","close":28173.9336},{"date":"2025-08-14","close":28403.6816},{"date":"2025-08-18","close":28388.6973},{"date":"2025-08-19","close":26970.2617},{"date":"2025-08-20","close":26740.5137},{"date":"2025-08-21","close":27384.8047},{"date":"2025-08-22","close":28753.2949},{"date":"2025-08-25","close":28903.1309},{"date":"2025-08-26","close":28843.1953},{"date":"2025-08-27","close":28448.6309},{"date":"2025-08-28","close":28868.168},{"date":"2025-08-29","close":28783.2617},{"date":"2025-09-01","close":28898.1348},{"date":"2025-09-02","close":29807.1328},{"date":"2025-09-03","close":29782.1602},{"date":"2025-09-04","close":29662.293},{"date":"2025-09-05","close":29357.6289},{"date":"2025-09-08","close":29907.0234},{"date":"2025-09-09","close":29572.3926},{"date":"2025-09-10","close":30161.7422},{"date":"2025-09-11","close":31045.7676},{"date":"2025-09-12","close":31010.8066},{"date":"2025-09-15","close":30840.9941},{"date":"2025-09-16","close":32509.1543},{"date":"2025-09-17","close":32589.0664},{"date":"2025-09-18","close":32049.6602},{"date":"2025-09-19","close":32733.9062},{"date":"2025-09-22","close":31964.7539},{"date":"2025-09-23","close":31824.9082},{"date":"2025-09-24","close":32728.9121},{"date":"2025-09-25","close":32404.2695},{"date":"2025-09-26","close":31824.9082},{"date":"2025-09-29","close":32344.3359},{"date":"2025-09-30","close":32923.6953},{"date":"2025-10-01","close":32983.6289},{"date":"2025-10-02","close":33023.5859},{"date":"2025-10-10","close":32064.6445},{"date":"2025-10-13","close":30616.2402},{"date":"2025-10-14","close":29542.4258},{"date":"2025-10-15","close":30396.4824},{"date":"2025-10-16","close":29642.3145},{"date":"2025-10-17","close":28768.2793},{"date":"2025-10-20","close":29687.2656},{"date":"2025-10-21","close":30091.8184},{"date":"2025-10-22","close":31085.7227},{"date":"2025-10-23","close":31735.0078},{"date":"2025-10-24","close":31685.0625},{"date":"2025-10-27","close":32284.4023},{"date":"2025-10-28","close":32004.7109},{"date":"2025-10-29","close":31759.9805},{"date":"2025-10-30","close":32554.1035},{"date":"2025-10-31","close":32019.6934},{"date":"2025-11-03","close":33298.2852},{"date":"2025-11-04","close":32399.2754},{"date":"2025-11-05","close":30161.7422},{"date":"2025-11-06","close":30026.8906},{"date":"2025-11-07","close":28233.8672},{"date":"2025-11-10","close":29277.7168},{"date":"2025-11-11","close":28768.2793},{"date":"2025-11-12","close":28913.1191},{"date":"2025-11-13","close":29067.9492},{"date":"2025-11-14","close":28873.1621},{"date":"2025-11-17","close":29767.1777},{"date":"2025-11-18","close":28663.3945},{"date":"2025-11-19","close":28248.8516},{"date":"2025-11-20","close":28668.3887},{"date":"2025-11-21","close":27689.4688},{"date":"2025-11-24","close":26890.3496},{"date":"2025-11-25","close":27185.0254},{"date":"2025-11-26","close":27504.6719},{"date":"2025-11-27","close":27324.8711},{"date":"2025-11-28","close":27170.041},{"date":"2025-12-01","close":26231.0762},{"date":"2025-12-02","close":26246.0605},{"date":"2025-12-03","close":27075.1465},{"date":"2025-12-04","close":26800.4492},{"date":"2025-12-05","close":27379.8105},{"date":"2025-12-08","close":28453.625},{"date":"2025-12-09","close":28538.5312},{"date":"2025-12-10","close":28039.082},{"date":"2025-12-11","close":27779.3691},{"date":"2025-12-12","close":29082.9316},{"date":"2025-12-15","close":28563.5039},{"date":"2025-12-16","close":27764.3848},{"date":"2025-12-17","close":27644.5176},{"date":"2025-12-18","close":27434.75},{"date":"2025-12-19","close":28533.5371},{"date":"2025-12-22","close":29267.7285},{"date":"2025-12-23","close":29502.4688},{"date":"2025-12-24","close":29167.8379},{"date":"2025-12-26","close":28448.6309},{"date":"2025-12-29","close":30121.7871},{"date":"2025-12-30","close":29767.1777},{"date":"2026-01-02","close":30566.2969},{"date":"2026-01-05","close":32209.4844},{"date":"2026-01-06","close":33857.668},{"date":"2026-01-07","close":33353.2227},{"date":"2026-01-08","close":35291.0859},{"date":"2026-01-09","close":37953.1523},{"date":"2026-01-12","close":38842.1719},{"date":"2026-01-13","close":40685.1367},{"date":"2026-01-14","close":39856.0547},{"date":"2026-01-15","close":41139.6367},{"date":"2026-01-16","close":39686.2383},{"date":"2026-01-19","close":40685.1367},{"date":"2026-01-20","close":40780.0352},{"date":"2026-01-21","close":40655.1719},{"date":"2026-01-22","close":39866.043},{"date":"2026-01-23","close":39786.1289},{"date":"2026-01-26","close":40150.7266},{"date":"2026-01-27","close":39506.4375},{"date":"2026-01-28","close":40834.9727},{"date":"2026-01-29","close":41998.6914},{"date":"2026-01-30","close":41903.793},{"date":"2026-02-02","close":39596.3398},{"date":"2026-02-03","close":42937.6562},{"date":"2026-02-04","close":44001.4805},{"date":"2026-02-05","close":40555.2812},{"date":"2026-02-06","close":39316.6484},{"date":"2026-02-09","close":40710.1094},{"date":"2026-02-10","close":39561.3789},{"date":"2026-02-11","close":39496.4492},{"date":"2026-02-12","close":39905.9961},{"date":"2026-02-13","close":40150.7266},{"date":"2026-02-19","close":40730.0898},{"date":"2026-02-20","close":42792.8164},{"date":"2026-02-23","close":42053.6289},{"date":"2026-02-24","close":42792.8164},{"date":"2026-02-25","close":42752.8594},{"date":"2026-02-26","close":42473.168},{"date":"2026-02-27","close":43442.0977},{"date":"2026-03-03","close":50654.1445},{"date":"2026-03-04","close":41853.8516},{"date":"2026-03-05","close":49235.7109},{"date":"2026-03-06","close":51433.2891},{"date":"2026-03-09","close":49795.0938},{"date":"2026-03-10","close":49170.7812},{"date":"2026-03-11","close":48126.9336},{"date":"2026-03-12","close":48995.9766},{"date":"2026-03-13","close":48246.8008},{"date":"2026-03-16","close":48296.7461},{"date":"2026-03-17","close":47787.3086},{"date":"2026-03-18","close":47237.9141},{"date":"2026-03-19","close":46868.3203},{"date":"2026-03-20","close":45070.3047},{"date":"2026-03-23","close":42238.4258},{"date":"2026-03-24","close":43931.5586},{"date":"2026-03-25","close":47018.1562},{"date":"2026-03-26","close":46588.6289},{"date":"2026-03-27","close":45754.5469},{"date":"2026-03-30","close":43691.8242},{"date":"2026-03-31","close":40914.8867},{"date":"2026-04-01","close":46853.3359},{"date":"2026-04-02","close":47372.7656},{"date":"2026-04-03","close":48766.2266},{"date":"2026-04-06","close":48007.0664},{"date":"2026-04-07","close":49045.918},{"date":"2026-04-08","close":48901.0781},{"date":"2026-04-09","close":50004.8633},{"date":"2026-04-10","close":50494.3242},{"date":"2026-04-13","close":50644.1562},{"date":"2026-04-14","close":50784.0039},{"date":"2026-04-15","close":50094.7617},{"date":"2026-04-16","close":50294.543},{"date":"2026-04-17","close":49625.2812},{"date":"2026-04-20","close":50059.8008},{"date":"2026-04-21","close":49555.3594},{"date":"2026-04-22","close":51912.7578},{"date":"2026-04-23","close":51043.7148},{"date":"2026-04-24","close":50928.8438},{"date":"2026-04-27","close":50249.5938},{"date":"2026-04-28","close":49880.0},{"date":"2026-04-29","close":50900.0},{"date":"2026-04-30","close":50730.0},{"date":"2026-05-04","close":52275.0},{"date":"2026-05-06","close":51980.0},{"date":"2026-05-07","close":47955.0},{"date":"2026-05-08","close":46750.0},{"date":"2026-05-11","close":47300.0},{"date":"2026-05-12","close":46230.0},{"date":"2026-05-13","close":45900.0},{"date":"2026-05-14","close":46690.0},{"date":"2026-05-15","close":43935.0},{"date":"2026-05-18","close":44295.0},{"date":"2026-05-19","close":44090.0},{"date":"2026-05-20","close":42900.0},{"date":"2026-05-21","close":43920.0},{"date":"2026-05-22","close":45850.0},{"date":"2026-05-26","close":46380.0},{"date":"2026-05-27","close":45020.0},{"date":"2026-05-28","close":44450.0},{"date":"2026-05-29","close":43185.0},{"date":"2026-06-01","close":42720.0},{"date":"2026-06-02","close":40000.0},{"date":"2026-06-04","close":39315.0},{"date":"2026-06-05","close":38505.0},{"date":"2026-06-08","close":35770.0},{"date":"2026-06-09","close":36945.0},{"date":"2026-06-10","close":38660.0},{"date":"2026-06-11","close":38315.0},{"date":"2026-06-12","close":40400.0},{"date":"2026-06-15","close":41680.0},{"date":"2026-06-16","close":45645.0},{"date":"2026-06-17","close":44800.0},{"date":"2026-06-18","close":42970.0},{"date":"2026-06-19","close":40955.0},{"date":"2026-06-22","close":40790.0},{"date":"2026-06-23","close":38475.0},{"date":"2026-06-24","close":39350.0},{"date":"2026-06-25","close":37690.0},{"date":"2026-06-26","close":35595.0},{"date":"2026-06-29","close":37550.0},{"date":"2026-06-30","close":36125.0},{"date":"2026-07-01","close":38770.0},{"date":"2026-07-02","close":38600.0},{"date":"2026-07-03","close":39850.0},{"date":"2026-07-06","close":40455.0},{"date":"2026-07-07","close":38545.0},{"date":"2026-07-08","close":35070.0},{"date":"2026-07-09","close":34090.0},{"date":"2026-07-10","close":36305.0},{"date":"2026-07-13","close":34785.0},{"date":"2026-07-14","close":33000.0},{"date":"2026-07-15","close":35135.0},{"date":"2026-07-16","close":34680.0},{"date":"2026-07-20","close":32450.0},{"date":"2026-07-21","close":32550.0},{"date":"2026-07-22","close":33115.0},{"date":"2026-07-23","close":36230.0},{"date":"2026-07-24","close":35675.0},{"date":"2026-07-27","close":32490.0},{"date":"2026-07-28","close":31550.0},{"date":"2026-07-29","close":28155.0},{"date":"2026-07-30","close":29040.0},{"date":"2026-07-31","close":31750.0},{"date":"2026-08-03","close":31510.0},{"date":"2026-08-04","close":34675.0},{"date":"2026-08-05","close":35850.0},{"date":"2026-08-06","close":35150.0},{"date":"2026-08-07","close":36265.0},{"date":"2026-08-10","close":38175.0},{"date":"2026-08-11","close":35640.0},{"date":"2026-08-12","close":37000.0},{"date":"2026-08-13","close":38205.0},{"date":"2026-08-14","close":37805.0},{"date":"2026-08-18","close":36815.0},{"date":"2026-08-19","close":36275.0},{"date":"2026-08-20","close":36150.0},{"date":"2026-08-21","close":33620.0},{"date":"2026-08-24","close":34185.0},{"date":"2026-08-25","close":34390.0},{"date":"2026-08-26","close":34480.0},{"date":"2026-08-27","close":35870.0},{"date":"2026-08-28","close":35540.0},{"date":"2026-08-31","close":34420.0},{"date":"2026-09-01","close":33270.0},{"date":"2026-09-02","close":31925.0},{"date":"2026-09-03","close":32600.0},{"date":"2026-09-04","close":32650.0},{"date":"2026-09-07","close":32770.0},{"date":"2026-09-08","close":32705.0},{"date":"2026-09-09","close":33035.0},{"date":"2026-09-10","close":33550.0},{"date":"2026-09-11","close":33315.0},{"date":"2026-09-14","close":34410.0},{"date":"2026-09-15","close":32825.0},{"date":"2026-09-16","close":32295.0},{"date":"2026-09-17","close":34080.0},{"date":"2026-09-18","close":34775.0},{"date":"2026-09-21","close":33810.0},{"date":"2026-09-22","close":33460.0},{"date":"2026-09-23","close":32730.0},{"date":"2026-09-28","close":32915.0},{"date":"2026-09-29","close":32305.0},{"date":"2026-09-30","close":32400.0},{"date":"2026-10-01","close":33295.0},{"date":"2026-10-02","close":34735.0},{"date":"2026-10-06","close":33410.0},{"date":"2026-10-07","close":31725.0},{"date":"2026-10-08","close":30355.0},{"date":"2026-10-12","close":29100.0},{"date":"2026-10-13","close":28460.0},{"date":"2026-10-14","close":28635.0},{"date":"2026-10-15","close":27200.0},{"date":"2026-10-16","close":28470.0},{"date":"2026-10-19","close":29750.0},{"date":"2026-10-20","close":26810.0},{"date":"2026-10-21","close":26600.0},{"date":"2026-10-22","close":26080.0},{"date":"2026-10-23","close":24730.0}],"chart_data":[{"date":"2024-10-23","open":11987,"high":12052,"low":11738,"close":11813,"volume":34358},{"date":"2024-10-24","open":11808,"high":11927,"low":11733,"close":11868,"volume":22606},{"date":"2024-10-25","open":11862,"high":12007,"low":11718,"close":11783,"volume":45223},{"date":"2024-10-28","open":11723,"high":11832,"low":11689,"close":11758,"volume":29033},{"date":"2024-10-29","open":11763,"high":12007,"low":11763,"close":11868,"volume":37123},{"date":"2024-10-30","open":11881,"high":12040,"low":11826,"close":11886,"volume":39983},{"date":"2024-10-31","open":11872,"high":11932,"low":11639,"close":11793,"volume":184146},{"date":"2024-11-01","open":11748,"high":11877,"low":11414,"close":11594,"volume":41383},{"date":"2024-11-04","open":11599,"high":11638,"low":11379,"close":11604,"volume":28561},{"date":"2024-11-05","open":11531,"high":11775,"low":11461,"close":11721,"volume":24633},{"date":"2024-11-06","open":11733,"high":12351,"low":11648,"close":12327,"volume":108697},{"date":"2024-11-07","open":12687,"high":12976,"low":12552,"close":12976,"volume":361383},{"date":"2024-11-08","open":13021,"high":13260,"low":12901,"close":13226,"volume":174295},{"date":"2024-11-11","open":13415,"high":13979,"low":13270,"close":13979,"volume":363086},{"date":"2024-11-12","open":14133,"high":14273,"low":13775,"close":13885,"volume":349788},{"date":"2024-11-13","open":13869,"high":14004,"low":13345,"close":13510,"volume":321839},{"date":"2024-11-14","open":13675,"high":14213,"low":13540,"close":14114,"volume":237542},{"date":"2024-11-15","open":13924,"high":14054,"low":13425,"close":13640,"volume":220589},{"date":"2024-11-18","open":13624,"high":13754,"low":13350,"close":13480,"volume":181989},{"date":"2024-11-19","open":13559,"high":13619,"low":13216,"close":13415,"volume":288490},{"date":"2024-11-20","open":13395,"high":13429,"low":13011,"close":13291,"volume":256035},{"date":"2024-11-21","open":13180,"high":13240,"low":12327,"close":12392,"volume":507694},{"date":"2024-11-22","open":12392,"high":12975,"low":12392,"close":12782,"volume":308275},{"date":"2024-11-25","open":12781,"high":12801,"low":12227,"close":12652,"volume":220588},{"date":"2024-11-26","open":12532,"high":12532,"low":11689,"close":11699,"volume":427835},{"date":"2024-11-27","open":11608,"high":11872,"low":11579,"close":11579,"volume":228638},{"date":"2024-11-28","open":11619,"high":11867,"low":11539,"close":11699,"volume":174500},{"date":"2024-11-29","open":11723,"high":11893,"low":11304,"close":11349,"volume":179035},{"date":"2024-12-02","open":11378,"high":11528,"low":11269,"close":11369,"volume":422511},{"date":"2024-12-03","open":11359,"high":11728,"low":11359,"close":11659,"volume":94843},{"date":"2024-12-04","open":11374,"high":11708,"low":11374,"close":11474,"volume":230426},{"date":"2024-12-05","open":11478,"high":11503,"low":10905,"close":10990,"volume":163408},{"date":"2024-12-06","open":11019,"high":11024,"low":10436,"close":10675,"volume":180413},{"date":"2024-12-09","open":10325,"high":10360,"low":9862,"close":9867,"volume":525833},{"date":"2024-12-10","open":9952,"high":10275,"low":9787,"close":10241,"volume":250297},{"date":"2024-12-11","open":10331,"high":10694,"low":10166,"close":10626,"volume":255544},{"date":"2024-12-12","open":10830,"high":10989,"low":10715,"close":10880,"volume":195267},{"date":"2024-12-13","open":10980,"high":11099,"low":10735,"close":11060,"volume":105282},{"date":"2024-12-16","open":11249,"high":11249,"low":10850,"close":10980,"volume":140406},{"date":"2024-12-17","open":10974,"high":11024,"low":10635,"close":10835,"volume":117378},{"date":"2024-12-18","open":10720,"high":10974,"low":10720,"close":10805,"volume":52479},{"date":"2024-12-19","open":10520,"high":10954,"low":10491,"close":10815,"volume":81745},{"date":"2024-12-20","open":10869,"high":10929,"low":10640,"close":10695,"volume":95605},{"date":"2024-12-23","open":10815,"high":11473,"low":10815,"close":11414,"volume":144929},{"date":"2024-12-24","open":11458,"high":11523,"low":11229,"close":11319,"volume":77596},{"date":"2024-12-26","open":11373,"high":11473,"low":11184,"close":11359,"volume":113237},{"date":"2024-12-27","open":11353,"high":11463,"low":11070,"close":11125,"volume":126089},{"date":"2024-12-30","open":11054,"high":11498,"low":11054,"close":11464,"volume":103842},{"date":"2025-01-02","open":11478,"high":12257,"low":11478,"close":12248,"volume":211693},{"date":"2025-01-03","open":12233,"high":12356,"low":12138,"close":12327,"volume":111129},{"date":"2025-01-06","open":12361,"high":12476,"low":12188,"close":12218,"volume":123740},{"date":"2025-01-07","open":12322,"high":12631,"low":12322,"close":12447,"volume":129205},{"date":"2025-01-08","open":12376,"high":12376,"low":12158,"close":12322,"volume":100769},{"date":"2025-01-09","open":12306,"high":12306,"low":11813,"close":12297,"volume":67552},{"date":"2025-01-10","open":12297,"high":12297,"low":11913,"close":11928,"volume":67605},{"date":"2025-01-13","open":11953,"high":12082,"low":11858,"close":12043,"volume":39318},{"date":"2025-01-14","open":12133,"high":12336,"low":12043,"close":12248,"volume":101502},{"date":"2025-01-15","open":12282,"high":12346,"low":12168,"close":12223,"volume":62860},{"date":"2025-01-16","open":12227,"high":12282,"low":12028,"close":12153,"volume":102429},{"date":"2025-01-17","open":12157,"high":12202,"low":11948,"close":12113,"volume":93974},{"date":"2025-01-20","open":12197,"high":12197,"low":11878,"close":11923,"volume":97061},{"date":"2025-01-21","open":12088,"high":12421,"low":12088,"close":12307,"volume":571325},{"date":"2025-01-22","open":12431,"high":12491,"low":12257,"close":12337,"volume":140359},{"date":"2025-01-23","open":12376,"high":12471,"low":12078,"close":12138,"volume":511167},{"date":"2025-01-24","open":12197,"high":12661,"low":12197,"close":12637,"volume":163231},{"date":"2025-01-31","open":12641,"high":12731,"low":12347,"close":12442,"volume":129146},{"date":"2025-02-03","open":12212,"high":12227,"low":11993,"close":12098,"volume":125422},{"date":"2025-02-04","open":12282,"high":12741,"low":12282,"close":12707,"volume":298959},{"date":"2025-02-05","open":12801,"high":12801,"low":12597,"close":12772,"volume":178313},{"date":"2025-02-06","open":12806,"high":13389,"low":12486,"close":13370,"volume":572503},{"date":"2025-02-07","open":13455,"high":14099,"low":13455,"close":13570,"volume":1334838},{"date":"2025-02-10","open":13644,"high":13739,"low":13410,"close":13455,"volume":343824},{"date":"2025-02-11","open":13959,"high":14124,"low":13605,"close":14124,"volume":651658},{"date":"2025-02-12","open":14173,"high":15346,"low":14173,"close":15192,"volume":1193800},{"date":"2025-02-13","open":15122,"high":15486,"low":14857,"close":15292,"volume":379467},{"date":"2025-02-14","open":15437,"high":15596,"low":15042,"close":15457,"volume":669074},{"date":"2025-02-17","open":15411,"high":16070,"low":15282,"close":15811,"volume":799314},{"date":"2025-02-18","open":16215,"high":17093,"low":16215,"close":16999,"volume":1101564},{"date":"2025-02-19","open":16968,"high":16968,"low":16550,"close":16679,"volume":691819},{"date":"2025-02-20","open":16609,"high":17268,"low":16140,"close":16759,"volume":830235},{"date":"2025-02-21","open":16659,"high":17357,"low":16364,"close":17139,"volume":735651},{"date":"2025-02-24","open":17018,"high":17178,"low":16525,"close":16669,"volume":414395},{"date":"2025-02-25","open":16589,"high":17133,"low":16320,"close":17044,"volume":375758},{"date":"2025-02-26","open":17208,"high":17468,"low":16540,"close":16620,"volume":333193},{"date":"2025-02-27","open":16624,"high":16958,"low":16250,"close":16445,"volume":525016},{"date":"2025-02-28","open":16410,"high":16564,"low":15626,"close":15636,"volume":873879},{"date":"2025-03-04","open":15771,"high":17273,"low":15736,"close":17273,"volume":780659},{"date":"2025-03-05","open":17218,"high":17517,"low":16869,"close":17493,"volume":719802},{"date":"2025-03-06","open":17912,"high":18341,"low":17498,"close":18037,"volume":665086},{"date":"2025-03-07","open":18011,"high":18880,"low":17717,"close":18666,"volume":554601},{"date":"2025-03-10","open":19039,"high":19184,"low":18241,"close":18945,"volume":1007244},{"date":"2025-03-11","open":18331,"high":18775,"low":18246,"close":18721,"volume":740151},{"date":"2025-03-12","open":18760,"high":19265,"low":17767,"close":18007,"volume":1875785},{"date":"2025-03-13","open":18236,"high":19114,"low":18236,"close":18875,"volume":809976},{"date":"2025-03-14","open":18874,"high":19014,"low":18641,"close":18801,"volume":445706},{"date":"2025-03-17","open":18924,"high":20262,"low":18874,"close":20153,"volume":826963},{"date":"2025-03-18","open":20437,"high":20597,"low":19689,"close":19963,"volume":668386},{"date":"2025-03-19","open":20203,"high":20591,"low":19913,"close":20263,"volume":513587},{"date":"2025-03-20","open":20108,"high":20108,"low":19155,"close":19315,"volume":917313},{"date":"2025-03-21","open":18031,"high":18895,"low":18031,"close":18681,"volume":1906724},{"date":"2025-03-24","open":18680,"high":19174,"low":18680,"close":19045,"volume":429560},{"date":"2025-03-25","open":19020,"high":19205,"low":18007,"close":18172,"volume":661902},{"date":"2025-03-26","open":18101,"high":18281,"low":17612,"close":18072,"volume":408771},{"date":"2025-03-27","open":18166,"high":18406,"low":17658,"close":17693,"volume":454846},{"date":"2025-03-28","open":17777,"high":17867,"low":17014,"close":17104,"volume":525620},{"date":"2025-03-31","open":16734,"high":17507,"low":16619,"close":17403,"volume":320521},{"date":"2025-04-01","open":17767,"high":18226,"low":17662,"close":18162,"volume":430187},{"date":"2025-04-02","open":18296,"high":18401,"low":17313,"close":17488,"volume":384690},{"date":"2025-04-03","open":17073,"high":18091,"low":17048,"close":18007,"volume":339648},{"date":"2025-04-04","open":18001,"high":18186,"low":17258,"close":17787,"volume":837713},{"date":"2025-04-07","open":17168,"high":17183,"low":16215,"close":16315,"volume":501128},{"date":"2025-04-08","open":17004,"high":17198,"low":16724,"close":17024,"volume":367962},{"date":"2025-04-09","open":17138,"high":17193,"low":16535,"close":16744,"volume":302851},{"date":"2025-04-10","open":17762,"high":17986,"low":17378,"close":17972,"volume":348733},{"date":"2025-04-11","open":17767,"high":18605,"low":17647,"close":18566,"volume":461973},{"date":"2025-04-14","open":19045,"high":19239,"low":18665,"close":19145,"volume":384746},{"date":"2025-04-15","open":19244,"high":19244,"low":18691,"close":18965,"volume":365603},{"date":"2025-04-16","open":19060,"high":19753,"low":18945,"close":19325,"volume":604851},{"date":"2025-04-17","open":19534,"high":20012,"low":19444,"close":19973,"volume":665069},{"date":"2025-04-18","open":19972,"high":20322,"low":19879,"close":19899,"volume":473074},{"date":"2025-04-21","open":20157,"high":20332,"low":19599,"close":19869,"volume":385802},{"date":"2025-04-22","open":19783,"high":20561,"low":19763,"close":20467,"volume":399625},{"date":"2025-04-23","open":20562,"high":20687,"low":19983,"close":20048,"volume":434355},{"date":"2025-04-24","open":20063,"high":20282,"low":19684,"close":20113,"volume":359346},{"date":"2025-04-25","open":20113,"high":20402,"low":20073,"close":20368,"volume":372531},{"date":"2025-04-28","open":20467,"high":20856,"low":20078,"close":20537,"volume":483440},{"date":"2025-04-29","open":20343,"high":20343,"low":19838,"close":20253,"volume":235206},{"date":"2025-04-30","open":20278,"high":20777,"low":19708,"close":20268,"volume":694192},{"date":"2025-05-02","open":20253,"high":20957,"low":20018,"close":20887,"volume":419035},{"date":"2025-05-07","open":21237,"high":21861,"low":21232,"close":21856,"volume":558366},{"date":"2025-05-08","open":21856,"high":23149,"low":21416,"close":22325,"volume":1125867},{"date":"2025-05-09","open":22525,"high":23434,"low":22525,"close":23329,"volume":901392},{"date":"2025-05-12","open":23309,"high":23309,"low":21287,"close":21556,"volume":1244080},{"date":"2025-05-13","open":20807,"high":21616,"low":20507,"close":21361,"volume":1032995},{"date":"2025-05-14","open":21476,"high":22021,"low":21426,"close":21711,"volume":550610},{"date":"2025-05-15","open":21941,"high":22096,"low":21381,"close":21976,"volume":492741},{"date":"2025-05-16","open":22131,"high":22655,"low":22131,"close":22545,"volume":728277},{"date":"2025-05-19","open":22126,"high":22610,"low":21881,"close":22171,"volume":540779},{"date":"2025-05-20","open":22275,"high":22437,"low":21906,"close":22001,"volume":462723},{"date":"2025-05-21","open":22370,"high":22975,"low":22345,"close":22910,"volume":459333},{"date":"2025-05-22","open":22705,"high":22945,"low":22405,"close":22705,"volume":458139},{"date":"2025-05-23","open":22710,"high":23105,"low":22435,"close":23085,"volume":486794},{"date":"2025-05-26","open":23214,"high":23661,"low":23134,"close":23624,"volume":676541},{"date":"2025-05-27","open":24133,"high":24463,"low":23829,"close":24298,"volume":629928},{"date":"2025-05-28","open":24298,"high":24643,"low":23289,"close":23554,"volume":685636},{"date":"2025-05-29","open":23774,"high":24108,"low":23524,"close":23949,"volume":453613},{"date":"2025-05-30","open":23939,"high":24153,"low":23479,"close":23709,"volume":389089},{"date":"2025-06-02","open":23739,"high":24323,"low":23704,"close":24068,"volume":331959},{"date":"2025-06-04","open":24458,"high":24508,"low":23854,"close":24508,"volume":315264},{"date":"2025-06-05","open":24528,"high":25227,"low":24383,"close":24903,"volume":558532},{"date":"2025-06-09","open":24833,"high":24833,"low":23899,"close":24273,"volume":642100},{"date":"2025-06-10","open":24643,"high":26321,"low":24603,"close":26296,"volume":1044577},{"date":"2025-06-11","open":27100,"high":27100,"low":25981,"close":26296,"volume":972174},{"date":"2025-06-12","open":26511,"high":27150,"low":26381,"close":27050,"volume":752663},{"date":"2025-06-13","open":27485,"high":28998,"low":26925,"close":28943,"volume":2080281},{"date":"2025-06-16","open":30067,"high":30626,"low":29388,"close":30606,"volume":2085981},{"date":"2025-06-17","open":30122,"high":30981,"low":29597,"close":30611,"volume":1689138},{"date":"2025-06-18","open":31216,"high":31460,"low":30516,"close":30606,"volume":1343317},{"date":"2025-06-19","open":30671,"high":31925,"low":30401,"close":31900,"volume":1857272},{"date":"2025-06-20","open":32060,"high":32599,"low":31226,"close":31865,"volume":1952650},{"date":"2025-06-23","open":33263,"high":33273,"low":32030,"close":32264,"volume":1497126},{"date":"2025-06-24","open":30706,"high":30756,"low":29542,"close":30117,"volume":2419089},{"date":"2025-06-25","open":30092,"high":30277,"low":28868,"close":28978,"volume":1367830},{"date":"2025-06-26","open":29557,"high":29967,"low":28419,"close":29527,"volume":1273174},{"date":"2025-06-27","open":29787,"high":30591,"low":29547,"close":29867,"volume":1129332},{"date":"2025-06-30","open":29567,"high":29797,"low":29003,"close":29228,"volume":565792},{"date":"2025-07-01","open":29358,"high":29842,"low":29153,"close":29298,"volume":662702},{"date":"2025-07-02","open":29403,"high":29403,"low":27929,"close":28733,"volume":1091876},{"date":"2025-07-03","open":29517,"high":29617,"low":28179,"close":28324,"volume":743178},{"date":"2025-07-04","open":28319,"high":28598,"low":26626,"close":26785,"volume":1064019},{"date":"2025-07-07","open":26121,"high":27455,"low":26071,"close":27250,"volume":581129},{"date":"2025-07-08","open":27510,"high":27799,"low":27105,"close":27774,"volume":508023},{"date":"2025-07-09","open":28623,"high":29507,"low":28539,"close":29268,"volume":1066391},{"date":"2025-07-10","open":29338,"high":29912,"low":28868,"close":29582,"volume":820856},{"date":"2025-07-11","open":29582,"high":29612,"low":28583,"close":28658,"volume":796944},{"date":"2025-07-14","open":28658,"high":29363,"low":28568,"close":28858,"volume":716508},{"date":"2025-07-15","open":28913,"high":30147,"low":28788,"close":30137,"volume":1209811},{"date":"2025-07-16","open":29997,"high":30481,"low":29582,"close":30252,"volume":819987},{"date":"2025-07-17","open":30566,"high":31131,"low":30152,"close":31026,"volume":1138822},{"date":"2025-07-18","open":31066,"high":31151,"low":30611,"close":30911,"volume":774247},{"date":"2025-07-21","open":30911,"high":31510,"low":30846,"close":31365,"volume":664280},{"date":"2025-07-22","open":31166,"high":31166,"low":30152,"close":30561,"volume":843544},{"date":"2025-07-23","open":30676,"high":30806,"low":30237,"close":30631,"volume":680959},{"date":"2025-07-24","open":30676,"high":31046,"low":30516,"close":30656,"volume":463890},{"date":"2025-07-25","open":30656,"high":31231,"low":30566,"close":31106,"volume":724062},{"date":"2025-07-28","open":31420,"high":31775,"low":30941,"close":31595,"volume":951473},{"date":"2025-07-29","open":31595,"high":32719,"low":31081,"close":32529,"volume":1303195},{"date":"2025-07-30","open":32519,"high":32519,"low":31266,"close":31665,"volume":1008569},{"date":"2025-07-31","open":31665,"high":32664,"low":31315,"close":32180,"volume":1418396},{"date":"2025-08-01","open":31995,"high":32135,"low":30012,"close":30636,"volume":1534712},{"date":"2025-08-04","open":30566,"high":31016,"low":30097,"close":30901,"volume":785078},{"date":"2025-08-05","open":31335,"high":31595,"low":30921,"close":31425,"volume":872806},{"date":"2025-08-06","open":31086,"high":31261,"low":30466,"close":30891,"volume":1026760},{"date":"2025-08-07","open":30891,"high":31161,"low":30451,"close":30521,"volume":475559},{"date":"2025-08-08","open":29692,"high":29692,"low":28454,"close":28564,"volume":1775712},{"date":"2025-08-11","open":28209,"high":28499,"low":27949,"close":28269,"volume":998663},{"date":"2025-08-12","open":28534,"high":28588,"low":27739,"close":27739,"volume":1027923},{"date":"2025-08-13","open":27809,"high":28219,"low":26915,"close":28174,"volume":934205},{"date":"2025-08-14","open":28149,"high":28509,"low":28134,"close":28404,"volume":1368474},{"date":"2025-08-18","open":28259,"high":28603,"low":28059,"close":28389,"volume":359374},{"date":"2025-08-19","open":28304,"high":28309,"low":26970,"close":26970,"volume":657717},{"date":"2025-08-20","open":26246,"high":26800,"low":26006,"close":26741,"volume":936287},{"date":"2025-08-21","open":27095,"high":27729,"low":27080,"close":27385,"volume":574482},{"date":"2025-08-22","open":27759,"high":28823,"low":27660,"close":28753,"volume":878433},{"date":"2025-08-25","open":29008,"high":29013,"low":28568,"close":28903,"volume":396356},{"date":"2025-08-26","open":28903,"high":29003,"low":28474,"close":28843,"volume":366103},{"date":"2025-08-27","open":28773,"high":28943,"low":28119,"close":28449,"volume":457676},{"date":"2025-08-28","open":28439,"high":29188,"low":28269,"close":28868,"volume":534064},{"date":"2025-08-29","open":29053,"high":29158,"low":28638,"close":28783,"volume":826489},{"date":"2025-09-01","open":28988,"high":29348,"low":28848,"close":28898,"volume":519365},{"date":"2025-09-02","open":29143,"high":29812,"low":28843,"close":29807,"volume":711014},{"date":"2025-09-03","open":29867,"high":30337,"low":29707,"close":29782,"volume":474564},{"date":"2025-09-04","open":29517,"high":29972,"low":29517,"close":29662,"volume":523674},{"date":"2025-09-05","open":29662,"high":29767,"low":29173,"close":29358,"volume":257656},{"date":"2025-09-08","open":29378,"high":29957,"low":29198,"close":29907,"volume":309139},{"date":"2025-09-09","open":29907,"high":29962,"low":29383,"close":29572,"volume":306002},{"date":"2025-09-10","open":29727,"high":30252,"low":29572,"close":30162,"volume":422618},{"date":"2025-09-11","open":30332,"high":31290,"low":30332,"close":31046,"volume":1097013},{"date":"2025-09-12","open":31046,"high":31116,"low":30746,"close":31011,"volume":368698},{"date":"2025-09-15","open":31036,"high":31615,"low":30816,"close":30841,"volume":669948},{"date":"2025-09-16","open":31101,"high":32514,"low":31101,"close":32509,"volume":1584328},{"date":"2025-09-17","open":32055,"high":32904,"low":32000,"close":32589,"volume":1281616},{"date":"2025-09-18","open":32699,"high":32759,"low":31730,"close":32050,"volume":947049},{"date":"2025-09-19","open":32244,"high":32839,"low":32045,"close":32734,"volume":903093},{"date":"2025-09-22","open":32694,"high":32694,"low":31575,"close":31965,"volume":1158772},{"date":"2025-09-23","open":32005,"high":32379,"low":31785,"close":31825,"volume":645585},{"date":"2025-09-24","open":32055,"high":33099,"low":32055,"close":32729,"volume":1121623},{"date":"2025-09-25","open":32839,"high":33503,"low":32344,"close":32404,"volume":924283},{"date":"2025-09-26","open":32514,"high":32809,"low":31515,"close":31825,"volume":672139},{"date":"2025-09-29","open":32005,"high":32574,"low":32005,"close":32344,"volume":354099},{"date":"2025-09-30","open":32444,"high":33383,"low":32384,"close":32924,"volume":827040},{"date":"2025-10-01","open":32899,"high":33193,"low":32594,"close":32984,"volume":579793},{"date":"2025-10-02","open":33163,"high":33193,"low":32314,"close":33024,"volume":532270},{"date":"2025-10-10","open":32664,"high":32784,"low":31600,"close":32065,"volume":1056641},{"date":"2025-10-13","open":31565,"high":31900,"low":30541,"close":30616,"volume":690693},{"date":"2025-10-14","open":30616,"high":30776,"low":29248,"close":29542,"volume":847028},{"date":"2025-10-15","open":30047,"high":30446,"low":29762,"close":30396,"volume":494034},{"date":"2025-10-16","open":30372,"high":30451,"low":29423,"close":29642,"volume":678393},{"date":"2025-10-17","open":29443,"high":29697,"low":28753,"close":28768,"volume":1159449},{"date":"2025-10-20","open":29128,"high":29832,"low":29128,"close":29687,"volume":623456},{"date":"2025-10-21","open":30367,"high":30377,"low":29852,"close":30092,"volume":1138237},{"date":"2025-10-22","open":30471,"high":31141,"low":30092,"close":31086,"volume":1518619},{"date":"2025-10-23","open":31086,"high":32309,"low":30991,"close":31735,"volume":1462642},{"date":"2025-10-24","open":31865,"high":31990,"low":30886,"close":31685,"volume":842243},{"date":"2025-10-27","open":31740,"high":32419,"low":31455,"close":32284,"volume":715194},{"date":"2025-10-28","open":32504,"high":32569,"low":31830,"close":32005,"volume":489451},{"date":"2025-10-29","open":32165,"high":32604,"low":31430,"close":31760,"volume":427254},{"date":"2025-10-30","open":32025,"high":32894,"low":31980,"close":32554,"volume":924388},{"date":"2025-10-31","open":32424,"high":32854,"low":31845,"close":32020,"volume":345048},{"date":"2025-11-03","open":32239,"high":33383,"low":32239,"close":33298,"volume":1066819,"rsi_14":70.35,"sma_20":31443.0,"sma_60":30502.92,"sma_120":29004.08},{"date":"2025-11-04","open":33103,"high":33128,"low":32354,"close":32399,"volume":504808,"rsi_14":60.8,"sma_20":31416.75,"sma_60":30527.92,"sma_120":29088.12},{"date":"2025-11-05","open":31960,"high":31965,"low":29398,"close":30162,"volume":912012,"rsi_14":52.41,"sma_20":31275.5,"sma_60":30506.83,"sma_120":29145.12},{"date":"2025-11-06","open":30766,"high":31166,"low":29837,"close":30027,"volume":574644,"rsi_14":56.28,"sma_20":31125.5,"sma_60":30492.42,"sma_120":29215.79},{"date":"2025-11-07","open":29018,"high":29103,"low":27595,"close":28234,"volume":1246143,"rsi_14":43.33,"sma_20":30933.75,"sma_60":30454.25,"sma_120":29273.12},{"date":"2025-11-10","open":28419,"high":29288,"low":28279,"close":29278,"volume":426932,"rsi_14":46.47,"sma_20":30866.75,"sma_60":30466.17,"sma_120":29336.25},{"date":"2025-11-11","open":29607,"high":29657,"low":28549,"close":28768,"volume":436013,"rsi_14":39.51,"sma_20":30828.0,"sma_60":30474.5,"sma_120":29392.92},{"date":"2025-11-12","open":28833,"high":29368,"low":28698,"close":28913,"volume":239471,"rsi_14":36.62,"sma_20":30753.75,"sma_60":30494.08,"sma_120":29446.04},{"date":"2025-11-13","open":28968,"high":29083,"low":28524,"close":29068,"volume":238886,"rsi_14":37.71,"sma_20":30725.0,"sma_60":30509.0,"sma_120":29503.58},{"date":"2025-11-14","open":28673,"high":29657,"low":28394,"close":28873,"volume":560908,"rsi_14":33.35,"sma_20":30730.25,"sma_60":30516.83,"sma_120":29560.92},{"date":"2025-11-17","open":29188,"high":29852,"low":28908,"close":29767,"volume":306172,"rsi_14":39.7,"sma_20":30734.25,"sma_60":30539.83,"sma_120":29618.12},{"date":"2025-11-18","open":29927,"high":30302,"low":28494,"close":28663,"volume":513137,"rsi_14":36.79,"sma_20":30662.75,"sma_60":30568.08,"sma_120":29667.83},{"date":"2025-11-19","open":29023,"high":29308,"low":27390,"close":28249,"volume":556340,"rsi_14":31.01,"sma_20":30520.75,"sma_60":30593.25,"sma_120":29710.92},{"date":"2025-11-20","open":28259,"high":29028,"low":28259,"close":28668,"volume":272067,"rsi_14":35.07,"sma_20":30367.25,"sma_60":30614.67,"sma_120":29753.0},{"date":"2025-11-21","open":27635,"high":27859,"low":27180,"close":27689,"volume":279027,"rsi_14":24.33,"sma_20":30167.25,"sma_60":30596.92,"sma_120":29781.29},{"date":"2025-11-24","open":27729,"high":27839,"low":25772,"close":26890,"volume":693836,"rsi_14":24.55,"sma_20":29897.25,"sma_60":30563.33,"sma_120":29809.12},{"date":"2025-11-25","open":27225,"high":27849,"low":26855,"close":27185,"volume":423843,"rsi_14":33.24,"sma_20":29656.0,"sma_60":30535.67,"sma_120":29836.12},{"date":"2025-11-26","open":27290,"high":27669,"low":27010,"close":27505,"volume":408992,"rsi_14":36.09,"sma_20":29443.0,"sma_60":30519.92,"sma_120":29867.79},{"date":"2025-11-27","open":27989,"high":27989,"low":27310,"close":27325,"volume":339577,"rsi_14":43.9,"sma_20":29181.25,"sma_60":30494.17,"sma_120":29894.96},{"date":"2025-11-28","open":27350,"high":27425,"low":26850,"close":27170,"volume":275014,"rsi_14":33.94,"sma_20":28938.5,"sma_60":30467.25,"sma_120":29917.17},{"date":"2025-12-01","open":27015,"high":27015,"low":26176,"close":26231,"volume":313829,"rsi_14":31.86,"sma_20":28584.75,"sma_60":30422.75,"sma_120":29928.25},{"date":"2025-12-02","open":26071,"high":26251,"low":25752,"close":26246,"volume":310316,"rsi_14":30.57,"sma_20":28276.75,"sma_60":30363.33,"sma_120":29944.71},{"date":"2025-12-03","open":26441,"high":27265,"low":26441,"close":27075,"volume":371237,"rsi_14":36.78,"sma_20":28122.25,"sma_60":30318.17,"sma_120":29951.21},{"date":"2025-12-04","open":27320,"high":27320,"low":26471,"close":26800,"volume":231395,"rsi_14":36.39,"sma_20":27960.75,"sma_60":30270.42,"sma_120":29955.42},{"date":"2025-12-05","open":26800,"high":27430,"low":26581,"close":27380,"volume":341476,"rsi_14":33.65,"sma_20":27918.0,"sma_60":30237.42,"sma_120":29958.17},{"date":"2025-12-08","open":27749,"high":28474,"low":27605,"close":28454,"volume":605428,"rsi_14":48.56,"sma_20":27876.75,"sma_60":30213.17,"sma_120":29954.08},{"date":"2025-12-09","open":28449,"high":28783,"low":28214,"close":28539,"volume":454011,"rsi_14":52.09,"sma_20":27865.25,"sma_60":30195.92,"sma_120":29936.83},{"date":"2025-12-10","open":28554,"high":28718,"low":27999,"close":28039,"volume":510507,"rsi_14":45.52,"sma_20":27821.5,"sma_60":30160.5,"sma_120":29915.38},{"date":"2025-12-11","open":28294,"high":28459,"low":27600,"close":27779,"volume":223667,"rsi_14":50.71,"sma_20":27757.0,"sma_60":30106.0,"sma_120":29891.79},{"date":"2025-12-12","open":27989,"high":29313,"low":27869,"close":29083,"volume":973939,"rsi_14":66.1,"sma_20":27767.5,"sma_60":30073.83,"sma_120":29868.29},{"date":"2025-12-15","open":28988,"high":29238,"low":28106,"close":28564,"volume":576476,"rsi_14":59.8,"sma_20":27707.25,"sma_60":30035.83,"sma_120":29840.75},{"date":"2025-12-16","open":28419,"high":28419,"low":27525,"close":27764,"volume":261974,"rsi_14":51.73,"sma_20":27662.25,"sma_60":29956.67,"sma_120":29803.21},{"date":"2025-12-17","open":27769,"high":28014,"low":27315,"close":27645,"volume":198389,"rsi_14":52.14,"sma_20":27632.0,"sma_60":29874.17,"sma_120":29782.58},{"date":"2025-12-18","open":27275,"high":27954,"low":27000,"close":27435,"volume":369048,"rsi_14":51.76,"sma_20":27570.25,"sma_60":29797.17,"sma_120":29769.71},{"date":"2025-12-19","open":27864,"high":28848,"low":27375,"close":28534,"volume":406681,"rsi_14":65.02,"sma_20":27612.5,"sma_60":29727.08,"sma_120":29761.42},{"date":"2025-12-22","open":28878,"high":29298,"low":28568,"close":29268,"volume":367532,"rsi_14":68.02,"sma_20":27731.5,"sma_60":29682.08,"sma_120":29756.42},{"date":"2025-12-23","open":29443,"high":29862,"low":29168,"close":29502,"volume":428332,"rsi_14":65.58,"sma_20":27847.5,"sma_60":29643.33,"sma_120":29758.71},{"date":"2025-12-24","open":29677,"high":29922,"low":28993,"close":29168,"volume":396818,"rsi_14":65.08,"sma_20":27930.75,"sma_60":29583.92,"sma_120":29757.62},{"date":"2025-12-26","open":29218,"high":29468,"low":28404,"close":28449,"volume":259186,"rsi_14":56.69,"sma_20":27987.0,"sma_60":29517.92,"sma_120":29755.25},{"date":"2025-12-29","open":28633,"high":30317,"low":28633,"close":30122,"volume":693982,"rsi_14":59.71,"sma_20":28134.75,"sma_60":29489.5,"sma_120":29770.25},{"date":"2025-12-30","open":30122,"high":30122,"low":29328,"close":29767,"volume":327854,"rsi_14":56.93,"sma_20":28311.75,"sma_60":29446.5,"sma_120":29795.12},{"date":"2026-01-02","open":29817,"high":30841,"low":29802,"close":30566,"volume":616387,"rsi_14":63.79,"sma_20":28528.0,"sma_60":29407.17,"sma_120":29822.79},{"date":"2026-01-05","open":30911,"high":32214,"low":30911,"close":32209,"volume":718833,"rsi_14":71.01,"sma_20":28785.0,"sma_60":29394.25,"sma_120":29859.79},{"date":"2026-01-06","open":32070,"high":34042,"low":31775,"close":33858,"volume":1430809,"rsi_14":71.93,"sma_20":29138.25,"sma_60":29408.17,"sma_120":29898.08},{"date":"2026-01-07","open":33713,"high":34177,"low":32894,"close":33353,"volume":887470,"rsi_14":72.03,"sma_20":29437.25,"sma_60":29429.67,"sma_120":29929.54},{"date":"2026-01-08","open":34262,"high":35531,"low":34057,"close":35291,"volume":1516222,"rsi_14":81.33,"sma_20":29779.5,"sma_60":29507.67,"sma_120":29984.88},{"date":"2026-01-09","open":35965,"high":38153,"low":35711,"close":37953,"volume":2102106,"rsi_14":85.42,"sma_20":30250.75,"sma_60":29648.0,"sma_120":30060.75},{"date":"2026-01-12","open":39402,"high":39407,"low":37893,"close":38842,"volume":2630685,"rsi_14":87.44,"sma_20":30791.5,"sma_60":29788.92,"sma_120":30133.38},{"date":"2026-01-13","open":39047,"high":40855,"low":38038,"close":40685,"volume":2540845,"rsi_14":88.03,"sma_20":31437.5,"sma_60":29973.17,"sma_120":30220.42},{"date":"2026-01-14","open":40066,"high":40450,"low":39237,"close":39856,"volume":2292740,"rsi_14":82.94,"sma_20":31976.75,"sma_60":30158.17,"sma_120":30294.08},{"date":"2026-01-15","open":40820,"high":41200,"low":40006,"close":41140,"volume":1821251,"rsi_14":83.98,"sma_20":32606.25,"sma_60":30349.25,"sma_120":30379.42},{"date":"2026-01-16","open":41140,"high":41140,"low":39297,"close":39686,"volume":2010004,"rsi_14":78.83,"sma_20":33203.0,"sma_60":30509.33,"sma_120":30448.83},{"date":"2026-01-19","open":40281,"high":41235,"low":39886,"close":40685,"volume":1661807,"rsi_14":83.04,"sma_20":33855.75,"sma_60":30669.5,"sma_120":30533.29},{"date":"2026-01-20","open":40685,"high":41834,"low":40475,"close":40780,"volume":2235934,"rsi_14":81.46,"sma_20":34523.75,"sma_60":30820.42,"sma_120":30617.96},{"date":"2026-01-21","open":40565,"high":40695,"low":39561,"close":40655,"volume":1609044,"rsi_14":82.58,"sma_20":35130.5,"sma_60":30970.08,"sma_120":30701.38},{"date":"2026-01-22","open":40635,"high":40920,"low":39526,"close":39866,"volume":1336420,"rsi_14":77.84,"sma_20":35661.0,"sma_60":31096.58,"sma_120":30774.46},{"date":"2026-01-23","open":39956,"high":40555,"low":39322,"close":39786,"volume":1093120,"rsi_14":75.02,"sma_20":36175.75,"sma_60":31226.42,"sma_120":30842.79},{"date":"2026-01-26","open":40071,"high":40770,"low":39761,"close":40151,"volume":1107906,"rsi_14":72.71,"sma_20":36725.5,"sma_60":31366.42,"sma_120":30906.38},{"date":"2026-01-27","open":40266,"high":40360,"low":39022,"close":39506,"volume":1010832,"rsi_14":71.98,"sma_20":37279.0,"sma_60":31482.42,"sma_120":30971.79},{"date":"2026-01-28","open":40031,"high":40970,"low":39491,"close":40835,"volume":1393162,"rsi_14":70.71,"sma_20":37815.25,"sma_60":31629.5,"sma_120":31044.0},{"date":"2026-01-29","open":40625,"high":42268,"low":39881,"close":41999,"volume":1585638,"rsi_14":67.02,"sma_20":38427.5,"sma_60":31774.67,"sma_120":31138.79},{"date":"2026-01-30","open":43452,"high":43452,"low":40810,"close":41904,"volume":2912740,"rsi_14":63.8,"sma_20":38995.0,"sma_60":31933.25,"sma_120":31230.58},{"date":"2026-02-02","open":41454,"high":42453,"low":39237,"close":39596,"volume":1859495,"rsi_14":45.29,"sma_20":39364.75,"sma_60":32090.67,"sma_120":31298.75},{"date":"2026-02-03","open":40770,"high":43023,"low":40455,"close":42938,"volume":1757460,"rsi_14":60.95,"sma_20":39819.25,"sma_60":32306.08,"sma_120":31399.25},{"date":"2026-02-04","open":43637,"high":44001,"low":42763,"close":44001,"volume":2117241,"rsi_14":60.33,"sma_20":40352.25,"sma_60":32569.17,"sma_120":31511.71},{"date":"2026-02-05","open":42903,"high":43437,"low":40031,"close":40555,"volume":3208975,"rsi_14":52.74,"sma_20":40615.75,"sma_60":32757.33,"sma_120":31611.75},{"date":"2026-02-06","open":38652,"high":39691,"low":36695,"close":39317,"volume":2319087,"rsi_14":45.75,"sma_20":40684.0,"sma_60":32933.33,"sma_120":31703.92},{"date":"2026-02-09","open":40730,"high":41260,"low":40106,"close":40710,"volume":1243533,"rsi_14":49.8,"sma_20":40777.5,"sma_60":33130.17,"sma_120":31812.12},{"date":"2026-02-10","open":41025,"high":41314,"low":39182,"close":39561,"volume":1967498,"rsi_14":47.03,"sma_20":40721.25,"sma_60":33305.25,"sma_120":31907.12},{"date":"2026-02-11","open":39766,"high":40365,"low":39422,"close":39496,"volume":818447,"rsi_14":48.95,"sma_20":40703.25,"sma_60":33482.5,"sma_120":31999.67},{"date":"2026-02-12","open":39766,"high":40440,"low":39412,"close":39906,"volume":824325,"rsi_14":50.33,"sma_20":40641.5,"sma_60":33651.67,"sma_120":32095.75},{"date":"2026-02-13","open":39691,"high":41065,"low":39122,"close":40151,"volume":1019575,"rsi_14":50.0,"sma_20":40664.75,"sma_60":33843.33,"sma_120":32205.71},{"date":"2026-02-19","open":41040,"high":41294,"low":40161,"close":40730,"volume":1410084,"rsi_14":53.43,"sma_20":40667.0,"sma_60":34051.58,"sma_120":32322.42},{"date":"2026-02-20","open":42703,"high":43008,"low":41959,"close":42793,"volume":2063728,"rsi_14":55.27,"sma_20":40767.75,"sma_60":34287.25,"sma_120":32450.96},{"date":"2026-02-23","open":42583,"high":42583,"low":41484,"close":42054,"volume":1334632,"rsi_14":50.15,"sma_20":40837.75,"sma_60":34526.92,"sma_120":32561.92},{"date":"2026-02-24","open":42004,"high":42948,"low":41115,"close":42793,"volume":1377460,"rsi_14":52.37,"sma_20":40984.25,"sma_60":34792.25,"sma_120":32677.79},{"date":"2026-02-25","open":42733,"high":42933,"low":42034,"close":42753,"volume":1045699,"rsi_14":59.56,"sma_20":41132.75,"sma_60":35052.0,"sma_120":32793.83},{"date":"2026-02-26","open":42753,"high":42753,"low":42129,"close":42473,"volume":1092212,"rsi_14":48.27,"sma_20":41249.0,"sma_60":35301.75,"sma_120":32910.83},{"date":"2026-02-27","open":44221,"high":44731,"low":43387,"close":43442,"volume":2619029,"rsi_14":47.91,"sma_20":41446.0,"sma_60":35570.67,"sma_120":33032.42},{"date":"2026-03-03","open":47538,"high":52587,"low":47348,"close":50654,"volume":10450677,"rsi_14":79.49,"sma_20":41937.5,"sma_60":35962.5,"sma_120":33214.88},{"date":"2026-03-04","open":54605,"high":59934,"low":41559,"close":41854,"volume":8602869,"rsi_14":55.14,"sma_20":41930.25,"sma_60":36223.17,"sma_120":33322.96},{"date":"2026-03-05","open":45050,"high":50275,"low":44471,"close":49236,"volume":8342989,"rsi_14":63.9,"sma_20":42297.25,"sma_60":36606.75,"sma_120":33485.04},{"date":"2026-03-06","open":51164,"high":52407,"low":49386,"close":51433,"volume":7827214,"rsi_14":68.71,"sma_20":42889.75,"sma_60":37013.17,"sma_120":33665.67},{"date":"2026-03-09","open":52697,"high":53226,"low":48332,"close":49795,"volume":4686976,"rsi_14":65.47,"sma_20":43233.0,"sma_60":37396.83,"sma_120":33833.62},{"date":"2026-03-10","open":47652,"high":50185,"low":47448,"close":49171,"volume":3295574,"rsi_14":63.82,"sma_20":43491.75,"sma_60":37760.42,"sma_120":33998.92},{"date":"2026-03-11","open":48132,"high":49875,"low":47408,"close":48127,"volume":2525456,"rsi_14":61.62,"sma_20":43870.75,"sma_60":38088.67,"sma_120":34150.92},{"date":"2026-03-12","open":48636,"high":48996,"low":47962,"close":48996,"volume":1160750,"rsi_14":61.95,"sma_20":44355.25,"sma_60":38430.0,"sma_120":34312.96},{"date":"2026-03-13","open":48536,"high":48536,"low":47478,"close":48247,"volume":1021256,"rsi_14":58.19,"sma_20":44732.5,"sma_60":38767.17,"sma_120":34463.83},{"date":"2026-03-16","open":48247,"high":49445,"low":47767,"close":48297,"volume":2370047,"rsi_14":59.58,"sma_20":45169.75,"sma_60":39109.5,"sma_120":34607.75},{"date":"2026-03-17","open":48427,"high":48531,"low":47113,"close":47787,"volume":1622574,"rsi_14":57.72,"sma_20":45584.75,"sma_60":39421.58,"sma_120":34747.71},{"date":"2026-03-18","open":47822,"high":48017,"low":46908,"close":47238,"volume":1595541,"rsi_14":56.82,"sma_20":45951.75,"sma_60":39733.17,"sma_120":34884.5},{"date":"2026-03-19","open":48367,"high":48517,"low":46414,"close":46868,"volume":1163648,"rsi_14":56.67,"sma_20":46288.0,"sma_60":40051.92,"sma_120":35004.29},{"date":"2026-03-20","open":46309,"high":46444,"low":45070,"close":45070,"volume":1525518,"rsi_14":52.41,"sma_20":46505.25,"sma_60":40342.67,"sma_120":35108.42},{"date":"2026-03-23","open":44351,"high":44551,"low":42034,"close":42238,"volume":916760,"rsi_14":35.69,"sma_20":46477.5,"sma_60":40589.67,"sma_120":35193.42},{"date":"2026-03-24","open":43237,"high":44271,"low":42353,"close":43932,"volume":894915,"rsi_14":54.66,"sma_20":46571.5,"sma_60":40846.58,"sma_120":35286.83},{"date":"2026-03-25","open":44191,"high":47128,"low":43837,"close":47018,"volume":1511805,"rsi_14":43.84,"sma_20":46783.0,"sma_60":41142.75,"sma_120":35412.42},{"date":"2026-03-26","open":47927,"high":48047,"low":46199,"close":46589,"volume":1373519,"rsi_14":35.09,"sma_20":46975.0,"sma_60":41427.83,"sma_120":35535.58},{"date":"2026-03-27","open":44866,"high":45755,"low":43857,"close":45755,"volume":976301,"rsi_14":36.91,"sma_20":47139.25,"sma_60":41704.58,"sma_120":35644.25},{"date":"2026-03-30","open":43747,"high":44226,"low":42563,"close":43692,"volume":957325,"rsi_14":33.77,"sma_20":47151.75,"sma_60":41958.92,"sma_120":35738.42},{"date":"2026-03-31","open":42503,"high":42898,"low":40765,"close":40915,"volume":889135,"rsi_14":30.62,"sma_20":46664.25,"sma_60":42139.0,"sma_120":35814.25},{"date":"2026-04-01","open":42973,"high":47268,"low":42773,"close":46853,"volume":2202267,"rsi_14":45.48,"sma_20":46914.5,"sma_60":42424.08,"sma_120":35935.29},{"date":"2026-04-02","open":47667,"high":49610,"low":46614,"close":47373,"volume":3651112,"rsi_14":48.14,"sma_20":46821.25,"sma_60":42704.5,"sma_120":36055.83},{"date":"2026-04-03","open":48122,"high":49860,"low":47193,"close":48766,"volume":3135333,"rsi_14":50.95,"sma_20":46687.75,"sma_60":42980.75,"sma_120":36187.5},{"date":"2026-04-06","open":49011,"high":49435,"low":47413,"close":48007,"volume":1280170,"rsi_14":50.44,"sma_20":46598.25,"sma_60":43216.83,"sma_120":36312.5},{"date":"2026-04-07","open":47448,"high":49585,"low":47263,"close":49046,"volume":1824146,"rsi_14":53.54,"sma_20":46592.0,"sma_60":43478.67,"sma_120":36454.17},{"date":"2026-04-08","open":48636,"high":49495,"low":48152,"close":48901,"volume":1606824,"rsi_14":54.02,"sma_20":46630.75,"sma_60":43705.75,"sma_120":36606.71},{"date":"2026-04-09","open":49705,"high":50085,"low":48212,"close":50005,"volume":1669928,"rsi_14":60.02,"sma_20":46681.25,"sma_60":43906.83,"sma_120":36777.42},{"date":"2026-04-10","open":50005,"high":50989,"low":49705,"close":50494,"volume":1210516,"rsi_14":68.54,"sma_20":46793.75,"sma_60":44101.25,"sma_120":36945.08},{"date":"2026-04-13","open":51313,"high":51393,"low":49635,"close":50644,"volume":805760,"rsi_14":66.19,"sma_20":46911.25,"sma_60":44267.42,"sma_120":37120.29},{"date":"2026-04-14","open":50649,"high":51413,"low":50474,"close":50784,"volume":1138614,"rsi_14":60.59,"sma_20":47061.25,"sma_60":44449.75,"sma_120":37303.96},{"date":"2026-04-15","open":50739,"high":50739,"low":49900,"close":50095,"volume":1106673,"rsi_14":59.72,"sma_20":47204.25,"sma_60":44599.17,"sma_120":37474.21},{"date":"2026-04-16","open":50230,"high":51046,"low":49955,"close":50295,"volume":975142,"rsi_14":63.04,"sma_20":47375.75,"sma_60":44776.17,"sma_120":37642.75},{"date":"2026-04-17","open":50349,"high":50529,"low":49401,"close":49625,"volume":744235,"rsi_14":68.53,"sma_20":47603.75,"sma_60":44925.33,"sma_120":37797.42},{"date":"2026-04-20","open":50050,"high":50504,"low":49440,"close":50060,"volume":866059,"rsi_14":83.45,"sma_20":47995.25,"sma_60":45080.17,"sma_120":37950.29},{"date":"2026-04-21","open":49920,"high":50110,"low":49396,"close":49555,"volume":865232,"rsi_14":66.4,"sma_20":48276.75,"sma_60":45228.67,"sma_120":38099.38},{"date":"2026-04-22","open":50554,"high":53027,"low":50469,"close":51913,"volume":3445066,"rsi_14":72.53,"sma_20":48521.75,"sma_60":45429.67,"sma_120":38263.12},{"date":"2026-04-23","open":51788,"high":51788,"low":50195,"close":51044,"volume":1431444,"rsi_14":61.92,"sma_20":48744.75,"sma_60":45617.5,"sma_120":38421.96},{"date":"2026-04-24","open":51159,"high":52093,"low":50724,"close":50929,"volume":1457254,"rsi_14":66.4,"sma_20":49003.75,"sma_60":45797.33,"sma_120":38581.88},{"date":"2026-04-27","open":50954,"high":51179,"low":49810,"close":50250,"volume":1090501,"rsi_14":57.04,"sma_20":49332.0,"sma_60":45976.58,"sma_120":38729.5},{"date":"2026-04-28","open":50010,"high":50045,"low":49196,"close":49880,"volume":908490,"rsi_14":55.58,"sma_20":49780.75,"sma_60":46127.5,"sma_120":38878.5},{"date":"2026-04-29","open":50310,"high":51760,"low":50310,"close":50900,"volume":1466072,"rsi_14":54.86,"sma_20":49980.5,"sma_60":46275.08,"sma_120":39024.88},{"date":"2026-04-30","open":50800,"high":51750,"low":50145,"close":50730,"volume":980883,"rsi_14":51.08,"sma_20":50145.75,"sma_60":46421.42,"sma_120":39177.33},{"date":"2026-05-04","open":51145,"high":52320,"low":50560,"close":52275,"volume":1155231,"rsi_14":58.11,"sma_20":50318.5,"sma_60":46632.0,"sma_120":39361.33},{"date":"2026-05-06","open":52275,"high":52535,"low":51050,"close":51980,"volume":1287757,"rsi_14":55.78,"sma_20":50514.5,"sma_60":46781.92,"sma_120":39544.0},{"date":"2026-05-07","open":51140,"high":51195,"low":47790,"close":47955,"volume":2270303,"rsi_14":41.69,"sma_20":50457.25,"sma_60":46847.0,"sma_120":39708.08},{"date":"2026-05-08","open":48610,"high":48815,"low":45825,"close":46750,"volume":1599933,"rsi_14":37.33,"sma_20":50347.0,"sma_60":46949.5,"sma_120":39853.42},{"date":"2026-05-11","open":47125,"high":47975,"low":46925,"close":47300,"volume":1178361,"rsi_14":41.55,"sma_20":50209.0,"sma_60":47081.83,"sma_120":40007.58},{"date":"2026-05-12","open":47700,"high":47800,"low":45005,"close":46230,"volume":1231127,"rsi_14":36.81,"sma_20":49993.0,"sma_60":47173.08,"sma_120":40151.62},{"date":"2026-05-13","open":46930,"high":47300,"low":44880,"close":45900,"volume":1151363,"rsi_14":37.25,"sma_20":49753.0,"sma_60":47278.0,"sma_120":40291.62},{"date":"2026-05-14","open":45790,"high":46690,"low":45265,"close":46690,"volume":1303969,"rsi_14":29.66,"sma_20":49545.5,"sma_60":47397.17,"sma_120":40439.83},{"date":"2026-05-15","open":46620,"high":46640,"low":43265,"close":43935,"volume":1091592,"rsi_14":25.9,"sma_20":49234.75,"sma_60":47463.58,"sma_120":40557.62},{"date":"2026-05-18","open":44625,"high":45040,"low":42550,"close":44295,"volume":1594714,"rsi_14":27.86,"sma_20":48932.0,"sma_60":47531.92,"sma_120":40687.62},{"date":"2026-05-19","open":44295,"high":46345,"low":43800,"close":44090,"volume":1468781,"rsi_14":28.77,"sma_20":48652.5,"sma_60":47587.17,"sma_120":40819.38},{"date":"2026-05-20","open":44330,"high":44890,"low":42000,"close":42900,"volume":1379459,"rsi_14":27.24,"sma_20":48291.75,"sma_60":47588.17,"sma_120":40937.71},{"date":"2026-05-21","open":43130,"high":44670,"low":43130,"close":43920,"volume":1035343,"rsi_14":27.5,"sma_20":48007.25,"sma_60":47618.5,"sma_120":41072.71},{"date":"2026-05-22","open":44230,"high":46480,"low":44230,"close":45850,"volume":908232,"rsi_14":35.87,"sma_20":47701.25,"sma_60":47668.67,"sma_120":41230.46},{"date":"2026-05-26","open":45945,"high":46850,"low":44990,"close":46380,"volume":1297282,"rsi_14":31.87,"sma_20":47465.25,"sma_60":47728.33,"sma_120":41390.17},{"date":"2026-05-27","open":46275,"high":46880,"low":44955,"close":45020,"volume":961211,"rsi_14":29.91,"sma_20":47167.0,"sma_60":47770.0,"sma_120":41535.88},{"date":"2026-05-28","open":45160,"high":45350,"low":43065,"close":44450,"volume":941218,"rsi_14":37.36,"sma_20":46874.25,"sma_60":47786.0,"sma_120":41678.33},{"date":"2026-05-29","open":44600,"high":45115,"low":42855,"close":43185,"volume":1355652,"rsi_14":37.2,"sma_20":46536.75,"sma_60":47660.58,"sma_120":41811.54},{"date":"2026-06-01","open":42635,"high":44995,"low":41955,"close":42720,"volume":1381577,"rsi_14":33.45,"sma_20":46127.75,"sma_60":47674.25,"sma_120":41948.71},{"date":"2026-06-02","open":41980,"high":42245,"low":39600,"close":40000,"volume":1254170,"rsi_14":29.89,"sma_20":45591.25,"sma_60":47519.42,"sma_120":42063.08},{"date":"2026-06-04","open":39775,"high":40220,"low":37930,"close":39315,"volume":1157471,"rsi_14":29.22,"sma_20":44943.25,"sma_60":47316.5,"sma_120":42164.83},{"date":"2026-06-05","open":38500,"high":39325,"low":37600,"close":38505,"volume":702728,"rsi_14":24.2,"sma_20":44269.5,"sma_60":47127.42,"sma_120":42262.12},{"date":"2026-06-08","open":34925,"high":36800,"low":34700,"close":35770,"volume":483174,"rsi_14":24.23,"sma_20":43660.25,"sma_60":46903.17,"sma_120":42331.79},{"date":"2026-06-09","open":36220,"high":37505,"low":36040,"close":36945,"volume":840653,"rsi_14":27.94,"sma_20":43170.0,"sma_60":46715.92,"sma_120":42402.29},{"date":"2026-06-10","open":37635,"high":38880,"low":37240,"close":38660,"volume":1060544,"rsi_14":35.06,"sma_20":42738.0,"sma_60":46542.75,"sma_120":42486.38},{"date":"2026-06-11","open":38660,"high":38720,"low":36500,"close":38315,"volume":1132795,"rsi_14":36.77,"sma_20":42342.25,"sma_60":46376.33,"sma_120":42571.75},{"date":"2026-06-12","open":39000,"high":41260,"low":38980,"close":40400,"volume":929773,"rsi_14":40.43,"sma_20":42067.25,"sma_60":46243.83,"sma_120":42676.67},{"date":"2026-06-15","open":40910,"high":42400,"low":39770,"close":41680,"volume":920666,"rsi_14":38.25,"sma_20":41816.75,"sma_60":46141.17,"sma_120":42781.38},{"date":"2026-06-16","open":43000,"high":48040,"low":42500,"close":45645,"volume":3019364,"rsi_14":48.26,"sma_20":41902.25,"sma_60":46113.75,"sma_120":42923.46},{"date":"2026-06-17","open":45855,"high":46400,"low":44070,"close":44800,"volume":2004399,"rsi_14":49.47,"sma_20":41927.5,"sma_60":46078.42,"sma_120":43065.17},{"date":"2026-06-18","open":44685,"high":44685,"low":42660,"close":42970,"volume":885710,"rsi_14":46.62,"sma_20":41871.5,"sma_60":46042.58,"sma_120":43192.62},{"date":"2026-06-19","open":42100,"high":42785,"low":40200,"close":40955,"volume":1808413,"rsi_14":45.08,"sma_20":41774.25,"sma_60":46020.42,"sma_120":43305.04},{"date":"2026-06-22","open":42105,"high":42220,"low":40790,"close":40790,"volume":965537,"rsi_14":45.69,"sma_20":41617.75,"sma_60":45967.25,"sma_120":43406.92},{"date":"2026-06-23","open":40410,"high":41630,"low":38450,"close":38475,"volume":1094336,"rsi_14":46.53,"sma_20":41249.0,"sma_60":45824.0,"sma_120":43483.38},{"date":"2026-06-24","open":38240,"high":39580,"low":37350,"close":39350,"volume":1885238,"rsi_14":50.08,"sma_20":40897.5,"sma_60":45702.5,"sma_120":43565.17},{"date":"2026-06-25","open":39485,"high":39845,"low":37535,"close":37690,"volume":1315525,"rsi_14":48.23,"sma_20":40531.0,"sma_60":45567.25,"sma_120":43635.92},{"date":"2026-06-26","open":37620,"high":37830,"low":34410,"close":35595,"volume":1373142,"rsi_14":49.61,"sma_20":40088.25,"sma_60":45431.5,"sma_120":43695.21},{"date":"2026-06-29","open":35890,"high":37640,"low":35560,"close":37550,"volume":864090,"rsi_14":51.31,"sma_20":39806.5,"sma_60":45374.67,"sma_120":43756.83},{"date":"2026-06-30","open":37550,"high":37900,"low":35840,"close":36125,"volume":1098956,"rsi_14":44.45,"sma_20":39476.75,"sma_60":45195.0,"sma_120":43809.54},{"date":"2026-07-01","open":36660,"high":38770,"low":36340,"close":38770,"volume":1863866,"rsi_14":50.9,"sma_20":39415.25,"sma_60":45050.75,"sma_120":43877.62},{"date":"2026-07-02","open":38760,"high":40260,"low":37995,"close":38600,"volume":1870123,"rsi_14":46.13,"sma_20":39379.5,"sma_60":44880.42,"sma_120":43930.58},{"date":"2026-07-03","open":38990,"high":40070,"low":38025,"close":39850,"volume":791484,"rsi_14":46.06,"sma_20":39446.75,"sma_60":44743.58,"sma_120":43980.21},{"date":"2026-07-06","open":40750,"high":42330,"low":39265,"close":40455,"volume":918471,"rsi_14":36.93,"sma_20":39681.0,"sma_60":44599.5,"sma_120":44039.08},{"date":"2026-07-07","open":39220,"high":39350,"low":37180,"close":38545,"volume":1086076,"rsi_14":35.05,"sma_20":39761.0,"sma_60":44426.0,"sma_120":44065.88},{"date":"2026-07-08","open":38960,"high":39100,"low":34505,"close":35070,"volume":1121832,"rsi_14":32.49,"sma_20":39581.5,"sma_60":44176.17,"sma_120":44041.5},{"date":"2026-07-09","open":35145,"high":36225,"low":33075,"close":34090,"volume":1217370,"rsi_14":34.05,"sma_20":39370.25,"sma_60":43901.83,"sma_120":44001.54},{"date":"2026-07-10","open":34805,"high":36795,"low":34190,"close":36305,"volume":453742,"rsi_14":40.49,"sma_20":39165.5,"sma_60":43661.92,"sma_120":43964.67},{"date":"2026-07-13","open":36370,"high":37680,"low":34315,"close":34785,"volume":1752174,"rsi_14":41.9,"sma_20":38820.75,"sma_60":43394.33,"sma_120":43922.04},{"date":"2026-07-14","open":34800,"high":35430,"low":32480,"close":33000,"volume":674687,"rsi_14":36.6,"sma_20":38188.5,"sma_60":43108.5,"sma_120":43853.83},{"date":"2026-07-15","open":33790,"high":35350,"low":33790,"close":35135,"volume":481730,"rsi_14":44.71,"sma_20":37705.25,"sma_60":42854.92,"sma_120":43815.54},{"date":"2026-07-16","open":34990,"high":35475,"low":33840,"close":34680,"volume":487848,"rsi_14":47.97,"sma_20":37290.75,"sma_60":42604.92,"sma_120":43765.12},{"date":"2026-07-20","open":34810,"high":34950,"low":32300,"close":32450,"volume":841794,"rsi_14":38.82,"sma_20":36865.5,"sma_60":42310.5,"sma_120":43695.33},{"date":"2026-07-21","open":32035,"high":33420,"low":31600,"close":32550,"volume":1751739,"rsi_14":41.68,"sma_20":36453.5,"sma_60":42026.17,"sma_120":43627.42},{"date":"2026-07-22","open":33220,"high":34050,"low":33050,"close":33115,"volume":329901,"rsi_14":35.42,"sma_20":36185.5,"sma_60":41711.92,"sma_120":43570.79},{"date":"2026-07-23","open":33145,"high":36230,"low":33145,"close":36230,"volume":430535,"rsi_14":44.7,"sma_20":36029.5,"sma_60":41464.08,"sma_120":43540.79},{"date":"2026-07-24","open":36450,"high":37825,"low":35325,"close":35675,"volume":665121,"rsi_14":40.36,"sma_20":35928.75,"sma_60":41208.92,"sma_120":43503.12},{"date":"2026-07-27","open":35530,"high":35540,"low":31845,"close":32490,"volume":535939,"rsi_14":33.56,"sma_20":35773.5,"sma_60":40912.0,"sma_120":43444.29},{"date":"2026-07-28","open":31600,"high":31865,"low":30590,"close":31550,"volume":981181,"rsi_14":34.96,"sma_20":35473.5,"sma_60":40605.58,"sma_120":43366.54},{"date":"2026-07-29","open":31000,"high":31285,"low":27065,"close":28155,"volume":1021686,"rsi_14":35.08,"sma_20":35075.0,"sma_60":40226.5,"sma_120":43250.79},{"date":"2026-07-30","open":27540,"high":30575,"low":27510,"close":29040,"volume":1018087,"rsi_14":39.06,"sma_20":34588.5,"sma_60":39865.0,"sma_120":43143.21},{"date":"2026-07-31","open":30440,"high":31780,"low":28000,"close":31750,"volume":413689,"rsi_14":40.34,"sma_20":34246.0,"sma_60":39522.92,"sma_120":43077.46},{"date":"2026-08-03","open":31025,"high":31545,"low":30335,"close":31510,"volume":238434,"rsi_14":42.66,"sma_20":33829.0,"sma_60":39181.75,"sma_120":42981.83},{"date":"2026-08-04","open":31115,"high":34750,"low":31115,"close":34675,"volume":514714,"rsi_14":53.54,"sma_20":33540.0,"sma_60":38960.42,"sma_120":42903.71},{"date":"2026-08-05","open":34680,"high":35900,"low":34550,"close":35850,"volume":294487,"rsi_14":51.57,"sma_20":33405.25,"sma_60":38778.75,"sma_120":42864.12},{"date":"2026-08-06","open":35650,"high":36595,"low":34660,"close":35150,"volume":443445,"rsi_14":51.02,"sma_20":33409.25,"sma_60":38576.25,"sma_120":42829.04},{"date":"2026-08-07","open":35485,"high":36265,"low":35120,"close":36265,"volume":448901,"rsi_14":58.73,"sma_20":33518.0,"sma_60":38410.17,"sma_120":42791.62},{"date":"2026-08-10","open":36740,"high":38265,"low":36740,"close":38175,"volume":403281,"rsi_14":61.89,"sma_20":33611.5,"sma_60":38281.42,"sma_120":42779.71},{"date":"2026-08-11","open":38025,"high":38175,"low":35405,"close":35640,"volume":479767,"rsi_14":54.93,"sma_20":33654.25,"sma_60":38097.25,"sma_120":42747.21},{"date":"2026-08-12","open":35750,"high":37530,"low":35100,"close":37000,"volume":417737,"rsi_14":51.61,"sma_20":33854.25,"sma_60":37981.67,"sma_120":42722.62},{"date":"2026-08-13","open":37160,"high":38205,"low":36885,"close":38205,"volume":391504,"rsi_14":55.16,"sma_20":34007.75,"sma_60":37880.17,"sma_120":42706.04},{"date":"2026-08-14","open":38000,"high":38410,"low":37210,"close":37805,"volume":425152,"rsi_14":62.23,"sma_20":34164.0,"sma_60":37775.42,"sma_120":42681.29},{"date":"2026-08-18","open":37425,"high":38105,"low":36440,"close":36815,"volume":522006,"rsi_14":62.08,"sma_20":34382.25,"sma_60":37674.0,"sma_120":42631.08},{"date":"2026-08-19","open":38060,"high":38060,"low":35380,"close":36275,"volume":945212,"rsi_14":71.45,"sma_20":34568.5,"sma_60":37546.58,"sma_120":42582.54},{"date":"2026-08-20","open":36345,"high":36840,"low":35620,"close":36150,"volume":337692,"rsi_14":69.57,"sma_20":34720.25,"sma_60":37384.92,"sma_120":42526.79},{"date":"2026-08-21","open":35195,"high":35510,"low":33300,"close":33620,"volume":430477,"rsi_14":55.2,"sma_20":34589.75,"sma_60":37172.25,"sma_120":42450.29},{"date":"2026-08-24","open":33695,"high":34295,"low":33370,"close":34185,"volume":186662,"rsi_14":57.3,"sma_20":34515.25,"sma_60":36991.67,"sma_120":42380.83},{"date":"2026-08-25","open":33730,"high":34390,"low":33145,"close":34390,"volume":175186,"rsi_14":49.07,"sma_20":34610.25,"sma_60":36824.0,"sma_120":42305.0},{"date":"2026-08-26","open":34410,"high":34585,"low":33480,"close":34480,"volume":169745,"rsi_14":45.2,"sma_20":34756.75,"sma_60":36678.92,"sma_120":42169.75},{"date":"2026-08-27","open":34800,"high":35950,"low":34560,"close":35870,"volume":200945,"rsi_14":52.41,"sma_20":35142.5,"sma_60":36564.75,"sma_120":42119.5},{"date":"2026-08-28","open":35425,"high":36000,"low":34910,"close":35540,"volume":289508,"rsi_14":47.44,"sma_20":35467.5,"sma_60":36490.42,"sma_120":42004.92},{"date":"2026-08-31","open":35445,"high":35500,"low":34235,"close":34420,"volume":260293,"rsi_14":35.97,"sma_20":35601.0,"sma_60":36408.83,"sma_120":41862.67},{"date":"2026-09-01","open":34825,"high":34980,"low":32955,"close":33270,"volume":272582,"rsi_14":40.12,"sma_20":35689.0,"sma_60":36321.58,"sma_120":41724.5},{"date":"2026-09-02","open":32685,"high":32685,"low":31650,"close":31925,"volume":310135,"rsi_14":28.83,"sma_20":35551.5,"sma_60":36257.5,"sma_120":41580.33},{"date":"2026-09-03","open":31970,"high":32975,"low":31500,"close":32600,"volume":323676,"rsi_14":25.53,"sma_20":35389.0,"sma_60":36185.08,"sma_120":41450.5},{"date":"2026-09-04","open":32605,"high":33035,"low":32290,"close":32650,"volume":83723,"rsi_14":26.79,"sma_20":35264.0,"sma_60":36084.92,"sma_120":41313.83},{"date":"2026-09-07","open":33200,"high":33315,"low":32550,"close":32770,"volume":159159,"rsi_14":30.24,"sma_20":35089.25,"sma_60":35992.5,"sma_120":41184.42},{"date":"2026-09-08","open":33160,"high":33955,"low":32670,"close":32705,"volume":267428,"rsi_14":31.71,"sma_20":34815.75,"sma_60":35864.25,"sma_120":41054.04},{"date":"2026-09-09","open":32735,"high":33470,"low":32735,"close":33035,"volume":162187,"rsi_14":34.37,"sma_20":34685.5,"sma_60":35720.17,"sma_120":40930.67},{"date":"2026-09-10","open":32705,"high":33560,"low":32500,"close":33550,"volume":177735,"rsi_14":49.56,"sma_20":34513.0,"sma_60":35518.58,"sma_120":40816.17},{"date":"2026-09-11","open":32815,"high":33400,"low":32525,"close":33315,"volume":183126,"rsi_14":44.29,"sma_20":34268.5,"sma_60":35327.17,"sma_120":40702.79},{"date":"2026-09-14","open":33000,"high":34805,"low":32755,"close":34410,"volume":398066,"rsi_14":50.12,"sma_20":34098.75,"sma_60":35184.5,"sma_120":40613.54},{"date":"2026-09-15","open":33500,"high":33645,"low":32505,"close":32825,"volume":238530,"rsi_14":41.73,"sma_20":33899.25,"sma_60":35049.0,"sma_120":40534.71},{"date":"2026-09-16","open":32655,"high":32920,"low":32205,"close":32295,"volume":171191,"rsi_14":30.45,"sma_20":33700.25,"sma_60":34907.42,"sma_120":40437.33},{"date":"2026-09-17","open":32575,"high":34490,"low":32575,"close":34080,"volume":570867,"rsi_14":43.11,"sma_20":33596.75,"sma_60":34834.17,"sma_120":40329.08},{"date":"2026-09-18","open":34395,"high":34920,"low":34100,"close":34775,"volume":227642,"rsi_14":51.74,"sma_20":33654.5,"sma_60":34757.92,"sma_120":40230.21},{"date":"2026-09-21","open":35610,"high":35615,"low":33720,"close":33810,"volume":260885,"rsi_14":52.7,"sma_20":33635.75,"sma_60":34693.25,"sma_120":40130.25},{"date":"2026-09-22","open":33885,"high":34065,"low":33460,"close":33460,"volume":190709,"rsi_14":58.53,"sma_20":33589.25,"sma_60":34657.67,"sma_120":40044.58},{"date":"2026-09-23","open":33560,"high":33765,"low":32610,"close":32730,"volume":214806,"rsi_14":50.72,"sma_20":33501.75,"sma_60":34577.33,"sma_120":39976.0},{"date":"2026-09-28","open":32730,"high":33460,"low":32250,"close":32915,"volume":195853,"rsi_14":51.44,"sma_20":33354.0,"sma_60":34523.83,"sma_120":39859.42},{"date":"2026-09-29","open":32600,"high":32895,"low":31850,"close":32305,"volume":169067,"rsi_14":47.6,"sma_20":33192.25,"sma_60":34416.08,"sma_120":39733.42},{"date":"2026-09-30","open":32410,"high":33100,"low":32165,"close":32400,"volume":184095,"rsi_14":48.43,"sma_20":33091.25,"sma_60":34312.75,"sma_120":39596.58},{"date":"2026-10-01","open":32620,"high":33450,"low":32165,"close":33295,"volume":209472,"rsi_14":51.27,"sma_20":33092.5,"sma_60":34203.5,"sma_120":39473.54},{"date":"2026-10-02","open":33255,"high":34785,"low":33215,"close":34735,"volume":298218,"rsi_14":55.29,"sma_20":33233.0,"sma_60":34108.17,"sma_120":39353.83},{"date":"2026-10-06","open":35455,"high":35720,"low":33295,"close":33410,"volume":446139,"rsi_14":50.39,"sma_20":33273.5,"sma_60":34022.58,"sma_120":39224.29},{"date":"2026-10-07","open":33135,"high":33135,"low":31610,"close":31725,"volume":358931,"rsi_14":39.57,"sma_20":33227.25,"sma_60":33966.83,"sma_120":39071.5},{"date":"2026-10-08","open":31430,"high":31430,"low":30170,"close":30355,"volume":499977,"rsi_14":40.24,"sma_20":33106.5,"sma_60":33904.58,"sma_120":38903.21},{"date":"2026-10-12","open":30280,"high":30280,"low":29030,"close":29100,"volume":383189,"rsi_14":38.06,"sma_20":32926.25,"sma_60":33784.5,"sma_120":38723.21},{"date":"2026-10-13","open":28000,"high":28465,"low":27065,"close":28460,"volume":746617,"rsi_14":27.04,"sma_20":32697.5,"sma_60":33679.08,"sma_120":38536.71},{"date":"2026-10-14","open":28150,"high":29205,"low":27900,"close":28635,"volume":260962,"rsi_14":23.81,"sma_20":32451.75,"sma_60":33606.33,"sma_120":38357.42},{"date":"2026-10-15","open":27755,"high":28120,"low":26690,"close":27200,"volume":638650,"rsi_14":22.89,"sma_20":32146.0,"sma_60":33474.08,"sma_120":38164.5},{"date":"2026-10-16","open":27380,"high":29160,"low":27380,"close":28470,"volume":618184,"rsi_14":30.97,"sma_20":31849.0,"sma_60":33370.58,"sma_120":37987.75},{"date":"2026-10-19","open":28050,"high":29750,"low":27450,"close":29750,"volume":898716,"rsi_14":39.09,"sma_20":31695.25,"sma_60":33325.58,"sma_120":37818.04},{"date":"2026-10-20","open":28860,"high":28860,"low":26520,"close":26810,"volume":801962,"rsi_14":31.4,"sma_20":31421.0,"sma_60":33229.92,"sma_120":37628.04},{"date":"2026-10-21","open":26565,"high":26660,"low":25685,"close":26600,"volume":853082,"rsi_14":32.19,"sma_20":31047.0,"sma_60":33121.33,"sma_120":37416.62},{"date":"2026-10-22","open":26105,"high":26930,"low":25915,"close":26080,"volume":368568,"rsi_14":30.78,"sma_20":30612.25,"sma_60":32952.17,"sma_120":37208.12},{"date":"2026-10-23","open":25224,"high":25318,"low":24374,"close":25010,"volume":220687,"rsi_14":25.07,"sma_20":30172.25,"sma_60":32774.42,"sma_120":36991.67}],"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 K방산&우주","phase":"above-fold","symbol_resolved":true}