{"status":"ok","report":{"price_analysis":{"current":19725.0,"change_1d":0.5,"change_7d":-2.3,"change_30d":-3.2,"high_30d":21100.0,"low_30d":19455.0,"position_in_range":16.0,"support":19619.5,"resistance":20935.5},"summary":"TIGER 글로벌혁신블루칩TOP10(464930)은(는) Mirae Asset Global Innovative Bluechip Top 10 Index(PR)를 추종하는 ETF입니다, 순자산 1,335억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-193.81)가 시그널선(-132.61)을 하회합니다(데드크로스). 현재가가 SMA20(20400)과 SMA60(20835) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19842~20959 (현재 위치 -10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.9080459770115,"macd":-193.81433501496213,"macd_signal":-132.6058794017353,"sma_20":20400.5,"sma_60":20835.083333333332,"bb_upper":20959.265603808966,"bb_lower":19841.734396191034,"atr_14":330.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -136.00, 기관 순매수 2.90만. 30일 누적: 외국인 -814.00, 기관 7.65만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-136.0,"institutional_flow":29014.0,"data":[{"date":"2026-10-22","foreign_net":-136.0,"institution_net":18002.0,"retail_net":-17866.0},{"date":"2026-10-21","foreign_net":65.0,"institution_net":-631.0,"retail_net":566.0},{"date":"2026-10-20","foreign_net":67.0,"institution_net":3965.0,"retail_net":-4032.0},{"date":"2026-10-19","foreign_net":-43.0,"institution_net":5359.0,"retail_net":-5316.0},{"date":"2026-10-16","foreign_net":-89.0,"institution_net":2319.0,"retail_net":-2230.0},{"date":"2026-10-15","foreign_net":-228.0,"institution_net":1828.0,"retail_net":-1600.0},{"date":"2026-10-14","foreign_net":31.0,"institution_net":8594.0,"retail_net":-8625.0},{"date":"2026-10-13","foreign_net":101.0,"institution_net":-4734.0,"retail_net":4633.0},{"date":"2026-10-12","foreign_net":14.0,"institution_net":1842.0,"retail_net":-1856.0},{"date":"2026-10-08","foreign_net":-149.0,"institution_net":871.0,"retail_net":-722.0},{"date":"2026-10-07","foreign_net":-90.0,"institution_net":895.0,"retail_net":-805.0},{"date":"2026-10-06","foreign_net":8.0,"institution_net":699.0,"retail_net":-707.0},{"date":"2026-10-02","foreign_net":-345.0,"institution_net":325.0,"retail_net":20.0},{"date":"2026-10-01","foreign_net":307.0,"institution_net":4813.0,"retail_net":-5120.0},{"date":"2026-09-30","foreign_net":52.0,"institution_net":-1562.0,"retail_net":1510.0},{"date":"2026-09-29","foreign_net":-58.0,"institution_net":213.0,"retail_net":-155.0},{"date":"2026-09-28","foreign_net":-187.0,"institution_net":2398.0,"retail_net":-2211.0},{"date":"2026-09-23","foreign_net":-113.0,"institution_net":4849.0,"retail_net":-4736.0},{"date":"2026-09-22","foreign_net":63.0,"institution_net":7177.0,"retail_net":-7240.0},{"date":"2026-09-21","foreign_net":-58.0,"institution_net":564.0,"retail_net":-506.0},{"date":"2026-09-18","foreign_net":14.0,"institution_net":2486.0,"retail_net":-2500.0},{"date":"2026-09-17","foreign_net":-6.0,"institution_net":59.0,"retail_net":-53.0},{"date":"2026-09-16","foreign_net":222.0,"institution_net":3404.0,"retail_net":-3626.0},{"date":"2026-09-15","foreign_net":221.0,"institution_net":783.0,"retail_net":-1004.0},{"date":"2026-09-14","foreign_net":-78.0,"institution_net":24.0,"retail_net":54.0},{"date":"2026-09-11","foreign_net":-147.0,"institution_net":7826.0,"retail_net":-7679.0},{"date":"2026-09-10","foreign_net":196.0,"institution_net":695.0,"retail_net":-891.0},{"date":"2026-09-09","foreign_net":-361.0,"institution_net":-313.0,"retail_net":674.0},{"date":"2026-09-08","foreign_net":57.0,"institution_net":-291.0,"retail_net":234.0},{"date":"2026-09-07","foreign_net":-144.0,"institution_net":4019.0,"retail_net":-3875.0}],"periods":{"d1":{"foreign_net":-136.0,"institution_net":18002.0,"retail_net":-17866.0},"d3":{"foreign_net":-4.0,"institution_net":21336.0,"retail_net":-21332.0},"d7":{"foreign_net":-333.0,"institution_net":39436.0,"retail_net":-39103.0},"d14":{"foreign_net":-487.0,"institution_net":44147.0,"retail_net":-43660.0},"d30":{"foreign_net":-814.0,"institution_net":76478.0,"retail_net":-75664.0}}},"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":36,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.9,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7004,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"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":"2026-10-23T22:16:50.126915+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Mirae Asset Global Innovative Bluechip Top 10 Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":133500000000.0,"aum_display":"1,335억","dividend_yield":null,"tracking_error":1.21,"holdings":[{"ticker":"","name":"BYD CO LTD -A","weight":null},{"ticker":"","name":"CONTEMPORARY AMPEREX TECHN-A","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"AMGEN INC","weight":null},{"ticker":"","name":"TAIWAN SEMICONDUCTOR-SP ADR","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"ELI LILLY & CO","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19725.0,"change_pct":0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-29","close":10038.8906},{"date":"2023-08-30","close":10267.1602},{"date":"2023-08-31","close":10262.1973},{"date":"2023-09-01","close":10252.2725},{"date":"2023-09-04","close":10222.498},{"date":"2023-09-05","close":10262.1973},{"date":"2023-09-06","close":10341.5957},{"date":"2023-09-07","close":10167.9121},{"date":"2023-09-08","close":10167.9121},{"date":"2023-09-11","close":10177.8369},{"date":"2023-09-12","close":10267.1602},{"date":"2023-09-13","close":10197.6865},{"date":"2023-09-14","close":10267.1602},{"date":"2023-09-15","close":10272.1221},{"date":"2023-09-18","close":10093.4766},{"date":"2023-09-19","close":10038.8906},{"date":"2023-09-20","close":10063.7021},{"date":"2023-09-21","close":9899.9434},{"date":"2023-09-22","close":9775.8848},{"date":"2023-09-25","close":9726.2607},{"date":"2023-09-26","close":9760.9971},{"date":"2023-09-27","close":9696.4863},{"date":"2023-10-04","close":9646.8623},{"date":"2023-10-05","close":9830.4707},{"date":"2023-10-06","close":9870.1699},{"date":"2023-10-10","close":10058.7402},{"date":"2023-10-11","close":10078.5898},{"date":"2023-10-12","close":10282.0469},{"date":"2023-10-13","close":10237.3857},{"date":"2023-10-16","close":10148.0625},{"date":"2023-10-17","close":10207.6113},{"date":"2023-10-18","close":10148.0625},{"date":"2023-10-19","close":9974.3799},{"date":"2023-10-20","close":9780.8467},{"date":"2023-10-23","close":9696.4863},{"date":"2023-10-24","close":9681.5996},{"date":"2023-10-25","close":9731.2227},{"date":"2023-10-26","close":9512.8779},{"date":"2023-10-27","close":9532.7275},{"date":"2023-10-30","close":9527.7656},{"date":"2023-10-31","close":9478.1416},{"date":"2023-11-01","close":9527.7656},{"date":"2023-11-02","close":9631.9756},{"date":"2023-11-03","close":9666.7119},{"date":"2023-11-06","close":9661.75},{"date":"2023-11-07","close":9765.96},{"date":"2023-11-08","close":9875.1318},{"date":"2023-11-09","close":9919.793},{"date":"2023-11-10","close":9800.6963},{"date":"2023-11-13","close":10028.9658},{"date":"2023-11-14","close":10138.1377},{"date":"2023-11-15","close":10103.4014},{"date":"2023-11-16","close":10024.0029},{"date":"2023-11-17","close":10019.041},{"date":"2023-11-20","close":9944.6055},{"date":"2023-11-21","close":10063.7021},{"date":"2023-11-22","close":10014.0781},{"date":"2023-11-23","close":10053.7773},{"date":"2023-11-24","close":10048.8154},{"date":"2023-11-27","close":9934.6807},{"date":"2023-11-28","close":9870.1699},{"date":"2023-11-29","close":9840.3955},{"date":"2023-11-30","close":9795.7334},{"date":"2023-12-01","close":9795.7334},{"date":"2023-12-04","close":9775.8848},{"date":"2023-12-05","close":9701.4482},{"date":"2023-12-06","close":9885.0566},{"date":"2023-12-07","close":9904.9062},{"date":"2023-12-08","close":9894.9814},{"date":"2023-12-11","close":9989.2666},{"date":"2023-12-12","close":9909.8682},{"date":"2023-12-13","close":9934.6807},{"date":"2023-12-14","close":9870.1699},{"date":"2023-12-15","close":9820.5459},{"date":"2023-12-18","close":9795.7334},{"date":"2023-12-19","close":9939.6426},{"date":"2023-12-20","close":9909.8682},{"date":"2023-12-21","close":9890.0195},{"date":"2023-12-22","close":9924.7559},{"date":"2023-12-26","close":9875.1318},{"date":"2023-12-27","close":9944.6055},{"date":"2023-12-28","close":10024.0029},{"date":"2024-01-02","close":9979.3418},{"date":"2024-01-03","close":9899.9434},{"date":"2024-01-04","close":9899.9434},{"date":"2024-01-05","close":9815.583},{"date":"2024-01-08","close":9825.5078},{"date":"2024-01-09","close":10024.0029},{"date":"2024-01-10","close":10108.3633},{"date":"2024-01-11","close":10192.7236},{"date":"2024-01-12","close":10172.875},{"date":"2024-01-15","close":10217.5361},{"date":"2024-01-16","close":10247.3105},{"date":"2024-01-17","close":10267.1602},{"date":"2024-01-18","close":10272.0},{"date":"2024-01-19","close":10480.542},{"date":"2024-01-22","close":10639.3379},{"date":"2024-01-23","close":10559.9404},{"date":"2024-01-24","close":10688.9619},{"date":"2024-01-25","close":10708.8115},{"date":"2024-01-26","close":10530.166},{"date":"2024-01-29","close":10589.7139},{"date":"2024-01-30","close":10574.8271},{"date":"2024-01-31","close":10470.6172},{"date":"2024-02-01","close":10361.4453},{"date":"2024-02-02","close":10460.6924},{"date":"2024-02-05","close":10639.3379},{"date":"2024-02-06","close":10852.7207},{"date":"2024-02-07","close":10817.9834},{"date":"2024-02-08","close":11095.877},{"date":"2024-02-13","close":11259.6357},{"date":"2024-02-14","close":11155.4258},{"date":"2024-02-15","close":11244.748},{"date":"2024-02-16","close":11304.2969},{"date":"2024-02-19","close":11284.4473},{"date":"2024-02-20","close":11200.0869},{"date":"2024-02-21","close":11051.2158},{"date":"2024-02-22","close":11210.0117},{"date":"2024-02-23","close":11497.8291},{"date":"2024-02-26","close":11388.6572},{"date":"2024-02-27","close":11378.7324},{"date":"2024-02-28","close":11403.5439},{"date":"2024-02-29","close":11339.0332},{"date":"2024-03-04","close":11621.8887},{"date":"2024-03-05","close":11611.9639},{"date":"2024-03-06","close":11537.5283},{"date":"2024-03-07","close":11463.0928},{"date":"2024-03-08","close":11701.2871},{"date":"2024-03-11","close":11522.6416},{"date":"2024-03-12","close":11587.1523},{"date":"2024-03-13","close":11825.3467},{"date":"2024-03-14","close":11835.2715},{"date":"2024-03-15","close":11711.2119},{"date":"2024-03-18","close":11884.8945},{"date":"2024-03-19","close":11929.5566},{"date":"2024-03-20","close":11954.3682},{"date":"2024-03-21","close":12093.3145},{"date":"2024-03-22","close":12098.2773},{"date":"2024-03-25","close":12187.5996},{"date":"2024-03-26","close":12281.8848},{"date":"2024-03-27","close":12242.1865},{"date":"2024-03-28","close":12123.0889},{"date":"2024-03-29","close":12068.5029},{"date":"2024-04-01","close":12271.96},{"date":"2024-04-02","close":12266.998},{"date":"2024-04-03","close":12123.0889},{"date":"2024-04-04","close":12192.5625},{"date":"2024-04-05","close":12063.541},{"date":"2024-04-08","close":12212.4121},{"date":"2024-04-09","close":12296.7725},{"date":"2024-04-11","close":12346.3965},{"date":"2024-04-12","close":12693.7627},{"date":"2024-04-15","close":12644.1387},{"date":"2024-04-16","close":12376.1699},{"date":"2024-04-17","close":12306.6973},{"date":"2024-04-18","close":12266.998},{"date":"2024-04-19","close":11904.7441},{"date":"2024-04-22","close":11676.4746},{"date":"2024-04-23","close":11736.0234},{"date":"2024-04-24","close":11934.5186},{"date":"2024-04-25","close":11750.9111},{"date":"2024-04-26","close":12217.374},{"date":"2024-04-29","close":12465.4932},{"date":"2024-04-30","close":12445.6436},{"date":"2024-05-02","close":12410.9072},{"date":"2024-05-03","close":12386.0947},{"date":"2024-05-07","close":12525.042},{"date":"2024-05-08","close":12594.5146},{"date":"2024-05-09","close":12619.3271},{"date":"2024-05-10","close":12678.875},{"date":"2024-05-13","close":12659.0264},{"date":"2024-05-14","close":12678.875},{"date":"2024-05-16","close":12773.1602},{"date":"2024-05-17","close":12822.7842},{"date":"2024-05-20","close":12847.5967},{"date":"2024-05-21","close":12951.8066},{"date":"2024-05-22","close":13001.4297},{"date":"2024-05-23","close":13155.2637},{"date":"2024-05-24","close":13115.5645},{"date":"2024-05-27","close":13115.5645},{"date":"2024-05-28","close":13051.0537},{"date":"2024-05-29","close":13259.4736},{"date":"2024-05-30","close":13229.6992},{"date":"2024-05-31","close":13289.248},{"date":"2024-06-03","close":13328.9473},{"date":"2024-06-04","close":13428.1943},{"date":"2024-06-05","close":13522.4795},{"date":"2024-06-07","close":13567.1406},{"date":"2024-06-10","close":13820.2227},{"date":"2024-06-11","close":13859.9209},{"date":"2024-06-12","close":13854.959},{"date":"2024-06-13","close":14083.2285},{"date":"2024-06-14","close":14142.7773},{"date":"2024-06-17","close":14261.874},{"date":"2024-06-18","close":14336.3096},{"date":"2024-06-19","close":14405.7832},{"date":"2024-06-20","close":14465.3311},{"date":"2024-06-21","close":14281.7236},{"date":"2024-06-24","close":14291.6484},{"date":"2024-06-25","close":14113.0029},{"date":"2024-06-26","close":14465.3311},{"date":"2024-06-27","close":14306.5352},{"date":"2024-06-28","close":14336.3096},{"date":"2024-07-01","close":14222.1748},{"date":"2024-07-02","close":14361.1211},{"date":"2024-07-03","close":14465.3311},{"date":"2024-07-04","close":14495.1055},{"date":"2024-07-05","close":14549.6914},{"date":"2024-07-08","close":14619.165},{"date":"2024-07-09","close":14733.2998},{"date":"2024-07-10","close":14703.5254},{"date":"2024-07-11","close":14892.0957},{"date":"2024-07-12","close":14668.7891},{"date":"2024-07-15","close":14777.9609},{"date":"2024-07-16","close":14787.8857},{"date":"2024-07-17","close":14495.1055},{"date":"2024-07-18","close":14311.498},{"date":"2024-07-19","close":14152.7012},{"date":"2024-07-22","close":14023.6797},{"date":"2024-07-23","close":14023.6797},{"date":"2024-07-24","close":13914.5078},{"date":"2024-07-25","close":13631.6523},{"date":"2024-07-26","close":13492.7051},{"date":"2024-07-29","close":13453.0059},{"date":"2024-07-30","close":13383.5332},{"date":"2024-07-31","close":13323.9844},{"date":"2024-08-01","close":13527.4424},{"date":"2024-08-02","close":12976.6182},{"date":"2024-08-05","close":12018.8789},{"date":"2024-08-06","close":12668.9502},{"date":"2024-08-07","close":12713.6123},{"date":"2024-08-08","close":12530.0039},{"date":"2024-08-09","close":12832.709},{"date":"2024-08-12","close":13140.377},{"date":"2024-08-13","close":13095.7148},{"date":"2024-08-14","close":13284.2852},{"date":"2024-08-16","close":13621.7275},{"date":"2024-08-19","close":13333.9092},{"date":"2024-08-20","close":13507.5928},{"date":"2024-08-21","close":13502.6299},{"date":"2024-08-22","close":13507.5928},{"date":"2024-08-23","close":13448.0439},{"date":"2024-08-26","close":13472.8555},{"date":"2024-08-27","close":13438.0},{"date":"2024-08-28","close":13482.7803},{"date":"2024-08-29","close":13194.9629},{"date":"2024-08-30","close":13512.5547},{"date":"2024-09-02","close":13482.7803},{"date":"2024-09-03","close":13487.7432},{"date":"2024-09-04","close":13070.9033},{"date":"2024-09-05","close":13021.2793},{"date":"2024-09-06","close":12941.8818},{"date":"2024-09-09","close":12847.5967},{"date":"2024-09-10","close":12892.2578},{"date":"2024-09-11","close":12961.7305},{"date":"2024-09-12","close":13438.1191},{"date":"2024-09-13","close":13448.0439},{"date":"2024-09-19","close":13438.1191},{"date":"2024-09-20","close":13542.3291},{"date":"2024-09-23","close":13567.1406},{"date":"2024-09-24","close":13502.6299},{"date":"2024-09-25","close":13716.0127},{"date":"2024-09-26","close":13879.7705},{"date":"2024-09-27","close":13879.7705},{"date":"2024-09-30","close":13725.9375},{"date":"2024-10-02","close":13646.5391},{"date":"2024-10-04","close":14281.7236},{"date":"2024-10-07","close":14594.3535},{"date":"2024-10-08","close":14470.2939},{"date":"2024-10-10","close":14559.6162},{"date":"2024-10-11","close":14460.3691},{"date":"2024-10-14","close":14629.0898},{"date":"2024-10-15","close":14653.9014},{"date":"2024-10-16","close":14470.2939},{"date":"2024-10-17","close":14614.2031},{"date":"2024-10-18","close":14926.833},{"date":"2024-10-21","close":14956.6064},{"date":"2024-10-22","close":15016.1553},{"date":"2024-10-23","close":15150.1396},{"date":"2024-10-24","close":14956.6064},{"date":"2024-10-25","close":15115.4033},{"date":"2024-10-28","close":15328.7852},{"date":"2024-10-29","close":15135.252},{"date":"2024-10-30","close":15249.0},{"date":"2024-10-31","close":14916.9082},{"date":"2024-11-01","close":14763.0742},{"date":"2024-11-04","close":14733.2998},{"date":"2024-11-05","close":14777.0},{"date":"2024-11-06","close":15150.1396},{"date":"2024-11-07","close":15140.2148},{"date":"2024-11-08","close":15328.7852},{"date":"2024-11-11","close":15328.7852},{"date":"2024-11-12","close":15393.2959},{"date":"2024-11-13","close":15373.4463},{"date":"2024-11-14","close":15403.2207},{"date":"2024-11-15","close":15040.9668},{"date":"2024-11-18","close":14817.6602},{"date":"2024-11-19","close":14728.3379},{"date":"2024-11-20","close":15011.1934},{"date":"2024-11-21","close":14986.3809},{"date":"2024-11-22","close":14877.209},{"date":"2024-11-25","close":14877.209},{"date":"2024-11-26","close":14777.9609},{"date":"2024-11-27","close":14872.2461},{"date":"2024-11-28","close":14802.7734},{"date":"2024-11-29","close":14852.3965},{"date":"2024-12-02","close":14986.3809},{"date":"2024-12-03","close":15234.5},{"date":"2024-12-04","close":15492.5439},{"date":"2024-12-05","close":15571.9414},{"date":"2024-12-06","close":15765.4746},{"date":"2024-12-09","close":16073.1416},{"date":"2024-12-10","close":15939.1572},{"date":"2024-12-11","close":15983.8193},{"date":"2024-12-12","close":16226.9756},{"date":"2024-12-13","close":16102.916},{"date":"2024-12-16","close":16078.1045},{"date":"2024-12-17","close":16197.2012},{"date":"2024-12-18","close":16231.9375},{"date":"2024-12-19","close":15924.2705},{"date":"2024-12-20","close":15810.1357},{"date":"2024-12-23","close":16018.5557},{"date":"2024-12-24","close":16222.0127},{"date":"2024-12-26","close":16415.5469},{"date":"2024-12-27","close":16346.0723},{"date":"2024-12-30","close":16236.9004},{"date":"2025-01-02","close":15924.2705},{"date":"2025-01-03","close":15904.4209},{"date":"2025-01-06","close":16152.54},{"date":"2025-01-07","close":16078.1045},{"date":"2025-01-08","close":15889.5342},{"date":"2025-01-09","close":15745.625},{"date":"2025-01-10","close":15810.1357},{"date":"2025-01-13","close":15676.1514},{"date":"2025-01-14","close":15705.9258},{"date":"2025-01-15","close":15452.8447},{"date":"2025-01-16","close":15656.3018},{"date":"2025-01-17","close":15636.4521},{"date":"2025-01-20","close":15696.001},{"date":"2025-01-21","close":15641.415},{"date":"2025-01-22","close":15715.8506},{"date":"2025-01-23","close":15844.8721},{"date":"2025-01-24","close":15849.835},{"date":"2025-01-31","close":15924.2705},{"date":"2025-02-03","close":15562.0166},{"date":"2025-02-04","close":15596.7539},{"date":"2025-02-05","close":15591.791},{"date":"2025-02-06","close":15820.0605},{"date":"2025-02-07","close":16023.5176},{"date":"2025-02-10","close":16092.9912},{"date":"2025-02-11","close":16048.3301},{"date":"2025-02-12","close":16083.0664},{"date":"2025-02-13","close":16132.6904},{"date":"2025-02-14","close":16212.0889},{"date":"2025-02-17","close":16222.0127},{"date":"2025-02-18","close":16251.7871},{"date":"2025-02-19","close":16266.6748},{"date":"2025-02-20","close":16236.9004},{"date":"2025-02-21","close":16276.5996},{"date":"2025-02-24","close":16157.502},{"date":"2025-02-25","close":15993.7441},{"date":"2025-02-26","close":16083.0664},{"date":"2025-02-27","close":16167.4268},{"date":"2025-02-28","close":15849.835},{"date":"2025-03-04","close":15805.1738},{"date":"2025-03-05","close":15735.7002},{"date":"2025-03-06","close":15651.3398},{"date":"2025-03-07","close":15303.9736},{"date":"2025-03-10","close":15279.1611},{"date":"2025-03-11","close":14842.4717},{"date":"2025-03-12","close":14782.9238},{"date":"2025-03-13","close":14738.2617},{"date":"2025-03-14","close":14832.5479},{"date":"2025-03-17","close":14931.7949},{"date":"2025-03-18","close":15080.666},{"date":"2025-03-19","close":15080.666},{"date":"2025-03-20","close":15562.0166},{"date":"2025-03-21","close":15492.5439},{"date":"2025-03-24","close":15482.6191},{"date":"2025-03-25","close":15532.2422},{"date":"2025-03-26","close":15596.7539},{"date":"2025-03-27","close":15274.1992},{"date":"2025-03-28","close":15160.0645},{"date":"2025-03-31","close":14639.0146},{"date":"2025-04-01","close":14847.4346},{"date":"2025-04-02","close":14787.8857},{"date":"2025-04-03","close":14331.3477},{"date":"2025-04-04","close":13760.6738},{"date":"2025-04-07","close":12619.3271},{"date":"2025-04-08","close":13279.3232},{"date":"2025-04-09","close":12723.5371},{"date":"2025-04-10","close":13750.749},{"date":"2025-04-11","close":13646.5391},{"date":"2025-04-14","close":13904.583},{"date":"2025-04-15","close":13765.6357},{"date":"2025-04-16","close":13497.668},{"date":"2025-04-17","close":13413.3076},{"date":"2025-04-18","close":13428.1943},{"date":"2025-04-21","close":13165.1885},{"date":"2025-04-22","close":13180.0752},{"date":"2025-04-23","close":13770.5986},{"date":"2025-04-24","close":13904.583},{"date":"2025-04-25","close":14371.0459},{"date":"2025-04-28","close":14425.6328},{"date":"2025-04-29","close":14316.46},{"date":"2025-04-30","close":14212.25},{"date":"2025-05-02","close":14222.1748},{"date":"2025-05-07","close":14122.9277},{"date":"2025-05-08","close":14251.9492},{"date":"2025-05-09","close":14157.6641},{"date":"2025-05-12","close":14529.8428},{"date":"2025-05-13","close":14906.9834},{"date":"2025-05-14","close":15169.9893},{"date":"2025-05-15","close":14911.9453},{"date":"2025-05-16","close":14926.833},{"date":"2025-05-19","close":14802.7734},{"date":"2025-05-20","close":15016.1553},{"date":"2025-05-21","close":15026.0801},{"date":"2025-05-22","close":14882.1709},{"date":"2025-05-23","close":14916.9082},{"date":"2025-05-26","close":14658.8643},{"date":"2025-05-27","close":14688.6387},{"date":"2025-05-28","close":14842.4717},{"date":"2025-05-29","close":15065.7793},{"date":"2025-05-30","close":14758.1113},{"date":"2025-06-02","close":14614.2031},{"date":"2025-06-04","close":14842.4717},{"date":"2025-06-05","close":14768.0361},{"date":"2025-06-09","close":14832.5479},{"date":"2025-06-10","close":15125.3281},{"date":"2025-06-11","close":15447.8818},{"date":"2025-06-12","close":15189.8389},{"date":"2025-06-13","close":15125.3281},{"date":"2025-06-16","close":15239.4619},{"date":"2025-06-17","close":15184.876},{"date":"2025-06-18","close":15214.6504},{"date":"2025-06-19","close":15174.9512},{"date":"2025-06-20","close":15011.1934},{"date":"2025-06-23","close":14956.6064},{"date":"2025-06-24","close":14941.7197},{"date":"2025-06-25","close":15070.7412},{"date":"2025-06-26","close":15105.4785},{"date":"2025-06-27","close":15184.876},{"date":"2025-06-30","close":15323.8232},{"date":"2025-07-01","close":15234.5},{"date":"2025-07-02","close":15224.5752},{"date":"2025-07-03","close":15333.7471},{"date":"2025-07-04","close":15512.3936},{"date":"2025-07-07","close":15502.4688},{"date":"2025-07-08","close":15532.2422},{"date":"2025-07-09","close":15571.9414},{"date":"2025-07-10","close":15710.8887},{"date":"2025-07-11","close":15745.625},{"date":"2025-07-14","close":15829.9854},{"date":"2025-07-15","close":16003.6689},{"date":"2025-07-16","close":16028.4805},{"date":"2025-07-17","close":16226.9756},{"date":"2025-07-18","close":16331.1855},{"date":"2025-07-21","close":16336.1475},{"date":"2025-07-22","close":16336.1475},{"date":"2025-07-23","close":16251.7871},{"date":"2025-07-24","close":16390.7344},{"date":"2025-07-25","close":16574.3418},{"date":"2025-07-28","close":16822.4609},{"date":"2025-07-29","close":16812.5371},{"date":"2025-07-30","close":16256.75},{"date":"2025-07-31","close":16375.8467},{"date":"2025-08-01","close":15894.4961},{"date":"2025-08-04","close":15686.0762},{"date":"2025-08-05","close":15904.4209},{"date":"2025-08-06","close":15750.5869},{"date":"2025-08-07","close":15780.3613},{"date":"2025-08-08","close":15760.5117},{"date":"2025-08-11","close":15894.4961},{"date":"2025-08-12","close":15919.3086},{"date":"2025-08-13","close":15944.1201},{"date":"2025-08-14","close":15934.1953},{"date":"2025-08-18","close":16187.2764},{"date":"2025-08-19","close":16276.5996},{"date":"2025-08-20","close":16063.2168},{"date":"2025-08-21","close":16117.8037},{"date":"2025-08-22","close":16092.9912},{"date":"2025-08-25","close":16346.0723},{"date":"2025-08-26","close":16375.8467},{"date":"2025-08-27","close":16504.8691},{"date":"2025-08-28","close":16246.8252},{"date":"2025-08-29","close":16628.9277},{"date":"2025-09-01","close":16455.2441},{"date":"2025-09-02","close":16380.8096},{"date":"2025-09-03","close":16415.5469},{"date":"2025-09-04","close":16524.7188},{"date":"2025-09-05","close":16817.498},{"date":"2025-09-08","close":16837.3477},{"date":"2025-09-09","close":16713.2891},{"date":"2025-09-10","close":16877.0469},{"date":"2025-09-11","close":16971.332},{"date":"2025-09-12","close":16986.2188},{"date":"2025-09-15","close":17308.7734},{"date":"2025-09-16","close":17353.4355},{"date":"2025-09-17","close":17556.8926},{"date":"2025-09-18","close":17621.4043},{"date":"2025-09-19","close":17834.7852},{"date":"2025-09-22","close":17834.7852},{"date":"2025-09-23","close":17934.0332},{"date":"2025-09-24","close":17948.9199},{"date":"2025-09-25","close":18048.168},{"date":"2025-09-26","close":17953.8828},{"date":"2025-09-29","close":17973.7324},{"date":"2025-09-30","close":18092.8301},{"date":"2025-10-01","close":18097.793},{"date":"2025-10-02","close":18465.0078},{"date":"2025-10-10","close":18554.3301},{"date":"2025-10-13","close":18455.084},{"date":"2025-10-14","close":18291.3242},{"date":"2025-10-15","close":18509.6699},{"date":"2025-10-16","close":18425.3086},{"date":"2025-10-17","close":18097.793},{"date":"2025-10-20","close":18385.6094},{"date":"2025-10-21","close":18430.2715},{"date":"2025-10-22","close":18539.4434},{"date":"2025-10-23","close":18529.5195},{"date":"2025-10-24","close":18648.6152},{"date":"2025-10-27","close":19005.9062},{"date":"2025-10-28","close":19065.4551},{"date":"2025-10-29","close":19174.6289},{"date":"2025-10-30","close":19303.6504},{"date":"2025-10-31","close":19273.875},{"date":"2025-11-03","close":19120.041},{"date":"2025-11-04","close":19015.832},{"date":"2025-11-05","close":18936.4336},{"date":"2025-11-06","close":19199.4395},{"date":"2025-11-07","close":19244.1016},{"date":"2025-11-10","close":19268.9141},{"date":"2025-11-11","close":19497.1816},{"date":"2025-11-12","close":19809.8125},{"date":"2025-11-13","close":20018.2324},{"date":"2025-11-14","close":19358.2363},{"date":"2025-11-17","close":19546.8066},{"date":"2025-11-18","close":19244.1016},{"date":"2025-11-19","close":19169.666},{"date":"2025-11-20","close":20216.7266},{"date":"2025-11-21","close":19333.4238},{"date":"2025-11-24","close":19531.9199},{"date":"2025-11-25","close":19834.625},{"date":"2025-11-26","close":20082.7422},{"date":"2025-11-27","close":20226.6523},{"date":"2025-11-28","close":20335.8242},{"date":"2025-12-01","close":20018.2324},{"date":"2025-12-02","close":20048.0059},{"date":"2025-12-03","close":20033.1191},{"date":"2025-12-04","close":20008.3066},{"date":"2025-12-05","close":19973.5703},{"date":"2025-12-08","close":20162.1406},{"date":"2025-12-09","close":20147.2539},{"date":"2025-12-10","close":20092.668},{"date":"2025-12-11","close":19963.6465},{"date":"2025-12-12","close":20226.6523},{"date":"2025-12-15","close":19844.5488},{"date":"2025-12-16","close":19551.7695},{"date":"2025-12-17","close":19710.5645},{"date":"2025-12-18","close":19263.9512},{"date":"2025-12-19","close":19482.2949},{"date":"2025-12-22","close":19953.7207},{"date":"2025-12-23","close":19958.6836},{"date":"2025-12-24","close":19978.5332},{"date":"2025-12-26","close":19785.0},{"date":"2025-12-29","close":19590.0},{"date":"2025-12-30","close":19545.0},{"date":"2026-01-02","close":19705.0},{"date":"2026-01-05","close":19910.0},{"date":"2026-01-06","close":19880.0},{"date":"2026-01-07","close":19845.0},{"date":"2026-01-08","close":19865.0},{"date":"2026-01-09","close":19950.0},{"date":"2026-01-12","close":20040.0},{"date":"2026-01-13","close":20450.0},{"date":"2026-01-14","close":20520.0},{"date":"2026-01-15","close":20215.0},{"date":"2026-01-16","close":20250.0},{"date":"2026-01-19","close":20245.0},{"date":"2026-01-20","close":20175.0},{"date":"2026-01-21","close":19955.0},{"date":"2026-01-22","close":19985.0},{"date":"2026-01-23","close":20100.0},{"date":"2026-01-26","close":19625.0},{"date":"2026-01-27","close":20035.0},{"date":"2026-01-28","close":19890.0},{"date":"2026-01-29","close":19700.0},{"date":"2026-01-30","close":19330.0},{"date":"2026-02-02","close":19460.0},{"date":"2026-02-03","close":19860.0},{"date":"2026-02-04","close":19350.0},{"date":"2026-02-05","close":19475.0},{"date":"2026-02-06","close":19150.0},{"date":"2026-02-09","close":19635.0},{"date":"2026-02-10","close":19760.0},{"date":"2026-02-11","close":19705.0},{"date":"2026-02-12","close":19615.0},{"date":"2026-02-13","close":19250.0},{"date":"2026-02-19","close":19255.0},{"date":"2026-02-20","close":19260.0},{"date":"2026-02-23","close":19080.0},{"date":"2026-02-24","close":19120.0},{"date":"2026-02-25","close":19035.0},{"date":"2026-02-26","close":18885.0},{"date":"2026-02-27","close":18690.0},{"date":"2026-03-03","close":18680.0},{"date":"2026-03-04","close":18555.0},{"date":"2026-03-05","close":18670.0},{"date":"2026-03-06","close":18820.0},{"date":"2026-03-09","close":18635.0},{"date":"2026-03-10","close":19055.0},{"date":"2026-03-11","close":19135.0},{"date":"2026-03-12","close":19460.0},{"date":"2026-03-13","close":19455.0},{"date":"2026-03-16","close":19610.0},{"date":"2026-03-17","close":19485.0},{"date":"2026-03-18","close":19435.0},{"date":"2026-03-19","close":19260.0},{"date":"2026-03-20","close":19335.0},{"date":"2026-03-23","close":19075.0},{"date":"2026-03-24","close":19090.0},{"date":"2026-03-25","close":19160.0},{"date":"2026-03-26","close":19150.0},{"date":"2026-03-27","close":19115.0},{"date":"2026-03-30","close":18770.0},{"date":"2026-03-31","close":18915.0},{"date":"2026-04-01","close":19240.0},{"date":"2026-04-02","close":19110.0},{"date":"2026-04-03","close":19130.0},{"date":"2026-04-06","close":19170.0},{"date":"2026-04-07","close":19140.0},{"date":"2026-04-08","close":19490.0},{"date":"2026-04-09","close":19500.0},{"date":"2026-04-10","close":19840.0},{"date":"2026-04-13","close":20015.0},{"date":"2026-04-14","close":20185.0},{"date":"2026-04-15","close":20440.0},{"date":"2026-04-16","close":20905.0},{"date":"2026-04-17","close":20750.0},{"date":"2026-04-20","close":20755.0},{"date":"2026-04-21","close":20800.0},{"date":"2026-04-22","close":20765.0},{"date":"2026-04-23","close":21000.0},{"date":"2026-04-24","close":21010.0},{"date":"2026-04-27","close":21105.0},{"date":"2026-04-28","close":20995.0},{"date":"2026-04-29","close":21245.0},{"date":"2026-04-30","close":21095.0},{"date":"2026-05-04","close":21300.0},{"date":"2026-05-06","close":21225.0},{"date":"2026-05-07","close":21530.0},{"date":"2026-05-08","close":21780.0},{"date":"2026-05-11","close":21740.0},{"date":"2026-05-12","close":21790.0},{"date":"2026-05-13","close":22000.0},{"date":"2026-05-14","close":22320.0},{"date":"2026-05-15","close":22240.0},{"date":"2026-05-18","close":21945.0},{"date":"2026-05-19","close":22095.0},{"date":"2026-05-20","close":22050.0},{"date":"2026-05-21","close":22225.0},{"date":"2026-05-22","close":22450.0},{"date":"2026-05-26","close":22370.0},{"date":"2026-05-27","close":22195.0},{"date":"2026-05-28","close":22355.0},{"date":"2026-05-29","close":22795.0},{"date":"2026-06-01","close":22775.0},{"date":"2026-06-02","close":22915.0},{"date":"2026-06-04","close":22545.0},{"date":"2026-06-05","close":22975.0},{"date":"2026-06-08","close":22465.0},{"date":"2026-06-09","close":22220.0},{"date":"2026-06-10","close":21970.0},{"date":"2026-06-11","close":21795.0},{"date":"2026-06-12","close":21980.0},{"date":"2026-06-15","close":22045.0},{"date":"2026-06-16","close":22110.0},{"date":"2026-06-17","close":21990.0},{"date":"2026-06-18","close":21970.0},{"date":"2026-06-19","close":22005.0},{"date":"2026-06-22","close":22235.0},{"date":"2026-06-23","close":21595.0},{"date":"2026-06-24","close":21725.0},{"date":"2026-06-25","close":21670.0},{"date":"2026-06-26","close":20875.0},{"date":"2026-06-29","close":21685.0},{"date":"2026-06-30","close":22045.0},{"date":"2026-07-01","close":22205.0},{"date":"2026-07-02","close":22210.0},{"date":"2026-07-03","close":22445.0},{"date":"2026-07-06","close":22375.0},{"date":"2026-07-07","close":22135.0},{"date":"2026-07-08","close":21800.0},{"date":"2026-07-09","close":21980.0},{"date":"2026-07-10","close":21710.0},{"date":"2026-07-13","close":21600.0},{"date":"2026-07-14","close":21655.0},{"date":"2026-07-15","close":21755.0},{"date":"2026-07-16","close":21930.0},{"date":"2026-07-20","close":21550.0},{"date":"2026-07-21","close":21595.0},{"date":"2026-07-22","close":21600.0},{"date":"2026-07-23","close":21400.0},{"date":"2026-07-24","close":21000.0},{"date":"2026-07-27","close":21440.0},{"date":"2026-07-28","close":20995.0},{"date":"2026-07-29","close":20975.0},{"date":"2026-07-30","close":20920.0},{"date":"2026-07-31","close":21080.0},{"date":"2026-08-03","close":21415.0},{"date":"2026-08-04","close":21640.0},{"date":"2026-08-05","close":21880.0},{"date":"2026-08-06","close":21810.0},{"date":"2026-08-07","close":21920.0},{"date":"2026-08-10","close":22030.0},{"date":"2026-08-11","close":22060.0},{"date":"2026-08-12","close":21890.0},{"date":"2026-08-13","close":21900.0},{"date":"2026-08-14","close":21865.0},{"date":"2026-08-18","close":21550.0},{"date":"2026-08-19","close":21300.0},{"date":"2026-08-20","close":21700.0},{"date":"2026-08-21","close":21305.0},{"date":"2026-08-24","close":21105.0},{"date":"2026-08-25","close":21335.0},{"date":"2026-08-26","close":21280.0},{"date":"2026-08-27","close":21215.0},{"date":"2026-08-28","close":21155.0},{"date":"2026-08-31","close":21060.0},{"date":"2026-09-01","close":20870.0},{"date":"2026-09-02","close":20680.0},{"date":"2026-09-03","close":20655.0},{"date":"2026-09-04","close":20810.0},{"date":"2026-09-07","close":20530.0},{"date":"2026-09-08","close":20380.0},{"date":"2026-09-09","close":20010.0},{"date":"2026-09-10","close":19850.0},{"date":"2026-09-11","close":19805.0},{"date":"2026-09-14","close":19845.0},{"date":"2026-09-15","close":20035.0},{"date":"2026-09-16","close":20020.0},{"date":"2026-09-17","close":20250.0},{"date":"2026-09-18","close":20530.0},{"date":"2026-09-21","close":20625.0},{"date":"2026-09-22","close":20560.0},{"date":"2026-09-23","close":20620.0},{"date":"2026-09-28","close":20550.0},{"date":"2026-09-29","close":20445.0},{"date":"2026-09-30","close":20460.0},{"date":"2026-10-01","close":20735.0},{"date":"2026-10-02","close":20290.0},{"date":"2026-10-06","close":20850.0},{"date":"2026-10-07","close":20530.0},{"date":"2026-10-08","close":20475.0},{"date":"2026-10-12","close":20525.0},{"date":"2026-10-13","close":20470.0},{"date":"2026-10-14","close":20430.0},{"date":"2026-10-15","close":20390.0},{"date":"2026-10-16","close":20315.0},{"date":"2026-10-19","close":20185.0},{"date":"2026-10-20","close":19995.0},{"date":"2026-10-21","close":19940.0},{"date":"2026-10-22","close":19620.0},{"date":"2026-10-23","close":19620.0}],"chart_data":[{"date":"2024-10-23","open":15021,"high":15184,"low":15021,"close":15150,"volume":846019},{"date":"2024-10-24","open":15076,"high":15076,"low":14957,"close":14957,"volume":51384},{"date":"2024-10-25","open":14956,"high":15165,"low":14877,"close":15115,"volume":81060},{"date":"2024-10-28","open":15230,"high":15438,"low":15225,"close":15329,"volume":61547},{"date":"2024-10-29","open":15328,"high":15328,"low":15060,"close":15135,"volume":37954},{"date":"2024-10-30","open":15437,"high":15522,"low":15244,"close":15249,"volume":43621},{"date":"2024-10-31","open":14912,"high":15037,"low":14883,"close":14917,"volume":31315},{"date":"2024-11-01","open":14703,"high":14768,"low":14346,"close":14763,"volume":31853},{"date":"2024-11-04","open":14758,"high":14768,"low":14629,"close":14733,"volume":19971},{"date":"2024-11-05","open":14733,"high":14867,"low":14658,"close":14777,"volume":24640},{"date":"2024-11-06","open":14792,"high":15284,"low":14792,"close":15150,"volume":54055},{"date":"2024-11-07","open":15174,"high":15274,"low":15090,"close":15140,"volume":45384},{"date":"2024-11-08","open":15394,"high":15414,"low":15170,"close":15329,"volume":94923},{"date":"2024-11-11","open":15637,"high":15637,"low":15245,"close":15329,"volume":76969},{"date":"2024-11-12","open":15353,"high":15512,"low":15264,"close":15393,"volume":70167},{"date":"2024-11-13","open":15393,"high":15477,"low":15333,"close":15373,"volume":31949},{"date":"2024-11-14","open":15462,"high":15502,"low":15239,"close":15403,"volume":31645},{"date":"2024-11-15","open":15473,"high":15473,"low":15041,"close":15041,"volume":31043},{"date":"2024-11-18","open":14912,"high":14942,"low":14759,"close":14818,"volume":25838},{"date":"2024-11-19","open":14807,"high":14807,"low":14658,"close":14728,"volume":29976},{"date":"2024-11-20","open":15021,"high":15031,"low":14906,"close":15011,"volume":21340},{"date":"2024-11-21","open":15194,"high":15194,"low":14941,"close":14986,"volume":15062},{"date":"2024-11-22","open":14926,"high":14926,"low":14832,"close":14877,"volume":21108},{"date":"2024-11-25","open":14708,"high":14902,"low":14708,"close":14877,"volume":40530},{"date":"2024-11-26","open":14863,"high":14863,"low":14719,"close":14778,"volume":26560},{"date":"2024-11-27","open":14837,"high":14887,"low":14822,"close":14872,"volume":11188},{"date":"2024-11-28","open":14798,"high":14818,"low":14749,"close":14803,"volume":13079},{"date":"2024-11-29","open":14882,"high":14882,"low":14797,"close":14852,"volume":14321},{"date":"2024-12-02","open":14956,"high":15080,"low":14897,"close":14986,"volume":37438},{"date":"2024-12-03","open":15140,"high":15275,"low":15135,"close":15234,"volume":31240},{"date":"2024-12-04","open":15240,"high":15582,"low":15240,"close":15493,"volume":78128},{"date":"2024-12-05","open":15632,"high":15697,"low":15572,"close":15572,"volume":41862},{"date":"2024-12-06","open":15606,"high":15765,"low":15591,"close":15765,"volume":59573},{"date":"2024-12-09","open":15874,"high":16088,"low":15874,"close":16073,"volume":70464},{"date":"2024-12-10","open":15998,"high":16013,"low":15924,"close":15939,"volume":95999},{"date":"2024-12-11","open":16029,"high":16029,"low":15940,"close":15984,"volume":38476},{"date":"2024-12-12","open":16049,"high":16232,"low":16049,"close":16227,"volume":62444},{"date":"2024-12-13","open":16213,"high":16232,"low":16098,"close":16103,"volume":88388},{"date":"2024-12-16","open":16088,"high":16112,"low":15978,"close":16078,"volume":31598},{"date":"2024-12-17","open":16236,"high":16236,"low":16102,"close":16197,"volume":66438},{"date":"2024-12-18","open":16198,"high":16247,"low":16178,"close":16232,"volume":23874},{"date":"2024-12-19","open":15909,"high":16048,"low":15889,"close":15924,"volume":31695},{"date":"2024-12-20","open":15924,"high":15983,"low":15775,"close":15810,"volume":70084},{"date":"2024-12-23","open":15811,"high":16069,"low":15811,"close":16019,"volume":15177},{"date":"2024-12-24","open":16048,"high":16241,"low":16038,"close":16222,"volume":21674},{"date":"2024-12-26","open":16277,"high":16461,"low":16277,"close":16416,"volume":43154},{"date":"2024-12-27","open":16494,"high":16549,"low":16217,"close":16346,"volume":37284},{"date":"2024-12-30","open":16347,"high":16396,"low":16064,"close":16237,"volume":24763},{"date":"2025-01-02","open":16236,"high":16276,"low":15859,"close":15924,"volume":210260},{"date":"2025-01-03","open":15661,"high":16192,"low":15661,"close":15904,"volume":12472},{"date":"2025-01-06","open":15974,"high":16213,"low":15930,"close":16153,"volume":19466},{"date":"2025-01-07","open":16207,"high":16370,"low":15954,"close":16078,"volume":107532},{"date":"2025-01-08","open":15880,"high":16054,"low":15687,"close":15890,"volume":21062},{"date":"2025-01-09","open":15885,"high":16079,"low":15701,"close":15746,"volume":25241},{"date":"2025-01-10","open":15879,"high":15879,"low":15606,"close":15810,"volume":15089},{"date":"2025-01-13","open":15740,"high":15879,"low":15671,"close":15676,"volume":38802},{"date":"2025-01-14","open":15821,"high":15821,"low":15597,"close":15706,"volume":17346},{"date":"2025-01-15","open":15503,"high":15503,"low":15394,"close":15453,"volume":16924},{"date":"2025-01-16","open":15820,"high":15820,"low":15616,"close":15656,"volume":17276},{"date":"2025-01-17","open":15651,"high":15651,"low":15482,"close":15636,"volume":19327},{"date":"2025-01-20","open":15696,"high":15780,"low":15681,"close":15696,"volume":15769},{"date":"2025-01-21","open":15790,"high":15790,"low":15571,"close":15641,"volume":23936},{"date":"2025-01-22","open":15830,"high":15840,"low":15672,"close":15716,"volume":62465},{"date":"2025-01-23","open":15875,"high":15875,"low":15776,"close":15845,"volume":55780},{"date":"2025-01-24","open":16069,"high":16069,"low":15835,"close":15850,"volume":40284},{"date":"2025-01-31","open":15849,"high":15939,"low":15691,"close":15924,"volume":31746},{"date":"2025-02-03","open":15710,"high":15710,"low":15452,"close":15562,"volume":46141},{"date":"2025-02-04","open":15880,"high":16178,"low":15592,"close":15597,"volume":30948},{"date":"2025-02-05","open":15632,"high":15701,"low":15592,"close":15592,"volume":13227},{"date":"2025-02-06","open":15626,"high":15844,"low":15621,"close":15820,"volume":44214},{"date":"2025-02-07","open":15875,"high":16098,"low":15746,"close":16024,"volume":50799},{"date":"2025-02-10","open":16024,"high":16118,"low":16019,"close":16093,"volume":19638},{"date":"2025-02-11","open":16177,"high":16177,"low":16033,"close":16048,"volume":72725},{"date":"2025-02-12","open":15963,"high":16112,"low":15963,"close":16083,"volume":20534},{"date":"2025-02-13","open":16084,"high":16247,"low":16084,"close":16133,"volume":23743},{"date":"2025-02-14","open":16132,"high":16306,"low":16122,"close":16212,"volume":44482},{"date":"2025-02-17","open":16296,"high":16380,"low":16142,"close":16222,"volume":20884},{"date":"2025-02-18","open":16381,"high":16381,"low":16178,"close":16252,"volume":92874},{"date":"2025-02-19","open":16262,"high":16277,"low":16218,"close":16267,"volume":21399},{"date":"2025-02-20","open":16297,"high":16332,"low":16208,"close":16237,"volume":17075},{"date":"2025-02-21","open":16237,"high":16322,"low":16178,"close":16277,"volume":53046},{"date":"2025-02-24","open":16277,"high":16312,"low":16078,"close":16158,"volume":56336},{"date":"2025-02-25","open":16168,"high":16168,"low":14997,"close":15994,"volume":37317},{"date":"2025-02-26","open":15993,"high":16092,"low":15829,"close":16083,"volume":10966},{"date":"2025-02-27","open":16083,"high":16231,"low":15983,"close":16167,"volume":32419},{"date":"2025-02-28","open":15701,"high":16108,"low":15701,"close":15850,"volume":47450},{"date":"2025-03-04","open":15849,"high":15849,"low":15532,"close":15805,"volume":25057},{"date":"2025-03-05","open":16079,"high":16079,"low":15592,"close":15736,"volume":13588},{"date":"2025-03-06","open":15666,"high":15735,"low":15581,"close":15651,"volume":16234},{"date":"2025-03-07","open":15652,"high":16530,"low":15300,"close":15304,"volume":32631},{"date":"2025-03-10","open":15502,"high":15542,"low":15110,"close":15279,"volume":22999},{"date":"2025-03-11","open":14390,"high":14946,"low":14147,"close":14842,"volume":51639},{"date":"2025-03-12","open":15081,"high":15081,"low":14754,"close":14783,"volume":12044},{"date":"2025-03-13","open":14792,"high":15060,"low":14738,"close":14738,"volume":17419},{"date":"2025-03-14","open":14788,"high":14898,"low":14664,"close":14833,"volume":38331},{"date":"2025-03-17","open":14838,"high":15369,"low":14838,"close":14932,"volume":7740},{"date":"2025-03-18","open":15235,"high":15235,"low":14937,"close":15081,"volume":11970},{"date":"2025-03-19","open":15046,"high":15170,"low":14903,"close":15081,"volume":6601},{"date":"2025-03-20","open":15115,"high":15611,"low":15115,"close":15562,"volume":10677},{"date":"2025-03-21","open":15319,"high":15662,"low":15319,"close":15493,"volume":9304},{"date":"2025-03-24","open":15582,"high":15706,"low":15394,"close":15483,"volume":12439},{"date":"2025-03-25","open":15482,"high":15636,"low":15482,"close":15532,"volume":9697},{"date":"2025-03-26","open":15682,"high":15706,"low":15567,"close":15597,"volume":8719},{"date":"2025-03-27","open":15482,"high":15482,"low":15075,"close":15274,"volume":11291},{"date":"2025-03-28","open":15234,"high":15472,"low":15085,"close":15160,"volume":6845},{"date":"2025-03-31","open":15155,"high":15155,"low":14291,"close":14639,"volume":33250},{"date":"2025-04-01","open":14639,"high":15001,"low":14639,"close":14847,"volume":8108},{"date":"2025-04-02","open":14888,"high":14888,"low":14778,"close":14788,"volume":5018},{"date":"2025-04-03","open":13944,"high":14410,"low":13944,"close":14331,"volume":23010},{"date":"2025-04-04","open":14585,"high":14590,"low":13647,"close":13761,"volume":38220},{"date":"2025-04-07","open":13666,"high":13666,"low":11274,"close":12619,"volume":49975},{"date":"2025-04-08","open":12773,"high":13413,"low":12773,"close":13279,"volume":109834},{"date":"2025-04-09","open":12942,"high":12942,"low":12540,"close":12724,"volume":327834},{"date":"2025-04-10","open":16049,"high":16049,"low":13721,"close":13751,"volume":34254},{"date":"2025-04-11","open":13002,"high":13875,"low":13002,"close":13647,"volume":7899},{"date":"2025-04-14","open":14054,"high":14381,"low":13841,"close":13905,"volume":8334},{"date":"2025-04-15","open":13503,"high":13801,"low":13503,"close":13766,"volume":10484},{"date":"2025-04-16","open":13821,"high":13945,"low":13230,"close":13498,"volume":5548},{"date":"2025-04-17","open":13596,"high":13596,"low":13269,"close":13413,"volume":11136},{"date":"2025-04-18","open":13348,"high":13428,"low":13348,"close":13428,"volume":8294},{"date":"2025-04-21","open":13403,"high":13403,"low":13165,"close":13165,"volume":29614},{"date":"2025-04-22","open":13552,"high":13552,"low":13001,"close":13180,"volume":5129},{"date":"2025-04-23","open":13399,"high":13821,"low":13399,"close":13771,"volume":8315},{"date":"2025-04-24","open":13801,"high":14079,"low":13801,"close":13905,"volume":10065},{"date":"2025-04-25","open":13949,"high":14787,"low":13949,"close":14371,"volume":20869},{"date":"2025-04-28","open":14372,"high":15473,"low":14372,"close":14426,"volume":11243},{"date":"2025-04-29","open":14425,"high":14425,"low":14246,"close":14316,"volume":6082},{"date":"2025-04-30","open":14485,"high":14639,"low":14202,"close":14212,"volume":5062},{"date":"2025-05-02","open":14782,"high":14782,"low":14222,"close":14222,"volume":27461},{"date":"2025-05-07","open":14223,"high":14386,"low":13945,"close":14123,"volume":11567},{"date":"2025-05-08","open":14193,"high":14372,"low":14079,"close":14252,"volume":4745},{"date":"2025-05-09","open":14252,"high":14481,"low":14059,"close":14158,"volume":9321},{"date":"2025-05-12","open":14158,"high":14868,"low":14138,"close":14530,"volume":11950},{"date":"2025-05-13","open":14962,"high":15002,"low":14540,"close":14907,"volume":6251},{"date":"2025-05-14","open":14898,"high":15880,"low":14898,"close":15170,"volume":21066},{"date":"2025-05-15","open":15170,"high":15280,"low":14704,"close":14912,"volume":13204},{"date":"2025-05-16","open":15086,"high":15265,"low":14922,"close":14927,"volume":5526},{"date":"2025-05-19","open":14927,"high":14927,"low":14550,"close":14803,"volume":28446},{"date":"2025-05-20","open":14842,"high":15016,"low":14842,"close":15016,"volume":9264},{"date":"2025-05-21","open":15085,"high":15085,"low":14926,"close":15026,"volume":19198},{"date":"2025-05-22","open":15021,"high":15021,"low":13964,"close":14882,"volume":10481},{"date":"2025-05-23","open":14888,"high":15002,"low":14883,"close":14917,"volume":18209},{"date":"2025-05-26","open":14957,"high":14957,"low":14640,"close":14659,"volume":8665},{"date":"2025-05-27","open":14659,"high":14729,"low":14590,"close":14689,"volume":10216},{"date":"2025-05-28","open":14733,"high":14867,"low":14733,"close":14842,"volume":10079},{"date":"2025-05-29","open":14868,"high":15071,"low":14868,"close":15066,"volume":11537},{"date":"2025-05-30","open":14852,"high":14852,"low":14624,"close":14758,"volume":5628},{"date":"2025-06-02","open":15199,"high":15358,"low":14614,"close":14614,"volume":7206},{"date":"2025-06-04","open":14966,"high":14966,"low":14743,"close":14842,"volume":31426},{"date":"2025-06-05","open":15244,"high":15244,"low":14549,"close":14768,"volume":17935},{"date":"2025-06-09","open":14808,"high":15632,"low":14808,"close":14833,"volume":19780},{"date":"2025-06-10","open":15150,"high":15150,"low":14931,"close":15125,"volume":37327},{"date":"2025-06-11","open":15285,"high":15448,"low":15275,"close":15448,"volume":20130},{"date":"2025-06-12","open":15448,"high":15642,"low":15185,"close":15190,"volume":22842},{"date":"2025-06-13","open":15621,"high":15626,"low":15023,"close":15125,"volume":16420},{"date":"2025-06-16","open":15174,"high":15274,"low":15150,"close":15239,"volume":30972},{"date":"2025-06-17","open":15295,"high":15295,"low":15126,"close":15185,"volume":37704},{"date":"2025-06-18","open":15295,"high":15295,"low":15175,"close":15215,"volume":27396},{"date":"2025-06-19","open":15215,"high":15384,"low":15111,"close":15175,"volume":28735},{"date":"2025-06-20","open":15462,"high":15462,"low":14673,"close":15011,"volume":12445},{"date":"2025-06-23","open":14977,"high":14977,"low":14491,"close":14957,"volume":43306},{"date":"2025-06-24","open":14957,"high":14997,"low":14486,"close":14942,"volume":36394},{"date":"2025-06-25","open":14888,"high":15076,"low":14888,"close":15071,"volume":21444},{"date":"2025-06-26","open":15075,"high":15135,"low":14897,"close":15105,"volume":17701},{"date":"2025-06-27","open":15285,"high":15285,"low":15106,"close":15185,"volume":16045},{"date":"2025-06-30","open":15250,"high":15359,"low":15245,"close":15324,"volume":20595},{"date":"2025-07-01","open":15344,"high":15344,"low":15036,"close":15234,"volume":12853},{"date":"2025-07-02","open":15265,"high":15265,"low":15136,"close":15225,"volume":43988},{"date":"2025-07-03","open":15245,"high":15473,"low":15245,"close":15334,"volume":39455},{"date":"2025-07-04","open":15482,"high":15656,"low":15482,"close":15512,"volume":61540},{"date":"2025-07-07","open":15671,"high":15671,"low":15204,"close":15502,"volume":19112},{"date":"2025-07-08","open":15671,"high":15671,"low":15482,"close":15532,"volume":12183},{"date":"2025-07-09","open":15682,"high":15682,"low":15503,"close":15572,"volume":10213},{"date":"2025-07-10","open":15711,"high":15776,"low":15612,"close":15711,"volume":30520},{"date":"2025-07-11","open":15781,"high":15845,"low":15697,"close":15746,"volume":17469},{"date":"2025-07-14","open":15746,"high":15870,"low":15647,"close":15830,"volume":20697},{"date":"2025-07-15","open":15830,"high":16029,"low":15786,"close":16004,"volume":60768},{"date":"2025-07-16","open":16003,"high":16127,"low":15983,"close":16028,"volume":27851},{"date":"2025-07-17","open":16178,"high":16277,"low":16029,"close":16227,"volume":8499},{"date":"2025-07-18","open":16385,"high":16385,"low":16226,"close":16331,"volume":14512},{"date":"2025-07-21","open":16331,"high":16375,"low":16236,"close":16336,"volume":23039},{"date":"2025-07-22","open":16370,"high":16370,"low":16266,"close":16336,"volume":23780},{"date":"2025-07-23","open":16376,"high":16376,"low":16009,"close":16252,"volume":18927},{"date":"2025-07-24","open":16396,"high":16525,"low":16342,"close":16391,"volume":17966},{"date":"2025-07-25","open":16867,"high":16867,"low":16514,"close":16574,"volume":55593},{"date":"2025-07-28","open":16574,"high":16822,"low":16574,"close":16822,"volume":24031},{"date":"2025-07-29","open":16823,"high":16848,"low":16768,"close":16813,"volume":45675},{"date":"2025-07-30","open":16490,"high":16490,"low":16183,"close":16257,"volume":39028},{"date":"2025-07-31","open":16332,"high":16575,"low":16287,"close":16376,"volume":16133},{"date":"2025-08-01","open":16103,"high":16108,"low":15825,"close":15894,"volume":17256},{"date":"2025-08-04","open":15884,"high":15884,"low":15502,"close":15686,"volume":26231},{"date":"2025-08-05","open":15700,"high":15914,"low":15700,"close":15904,"volume":11700},{"date":"2025-08-06","open":15870,"high":15870,"low":15637,"close":15751,"volume":20117},{"date":"2025-08-07","open":16222,"high":16326,"low":15631,"close":15780,"volume":22728},{"date":"2025-08-08","open":16242,"high":16242,"low":15692,"close":15761,"volume":11277},{"date":"2025-08-11","open":15765,"high":16327,"low":15760,"close":15894,"volume":108599},{"date":"2025-08-12","open":15973,"high":15973,"low":15864,"close":15919,"volume":16637},{"date":"2025-08-13","open":15924,"high":16261,"low":15725,"close":15944,"volume":44851},{"date":"2025-08-14","open":15839,"high":16167,"low":15834,"close":15934,"volume":25108},{"date":"2025-08-18","open":16003,"high":16246,"low":16003,"close":16187,"volume":18175},{"date":"2025-08-19","open":16352,"high":16352,"low":16198,"close":16277,"volume":21489},{"date":"2025-08-20","open":16256,"high":16256,"low":16058,"close":16063,"volume":27713},{"date":"2025-08-21","open":16074,"high":16123,"low":16064,"close":16118,"volume":10627},{"date":"2025-08-22","open":16183,"high":16183,"low":16029,"close":16093,"volume":9530},{"date":"2025-08-25","open":16351,"high":16385,"low":16192,"close":16346,"volume":31863},{"date":"2025-08-26","open":16347,"high":16376,"low":16049,"close":16376,"volume":12177},{"date":"2025-08-27","open":16565,"high":16565,"low":16481,"close":16505,"volume":20090},{"date":"2025-08-28","open":16505,"high":16724,"low":16118,"close":16247,"volume":11360},{"date":"2025-08-29","open":16476,"high":16719,"low":16322,"close":16629,"volume":26073},{"date":"2025-09-01","open":17045,"high":17045,"low":16440,"close":16455,"volume":13493},{"date":"2025-09-02","open":16813,"high":16813,"low":16361,"close":16381,"volume":7184},{"date":"2025-09-03","open":16803,"high":16803,"low":16376,"close":16416,"volume":14535},{"date":"2025-09-04","open":16639,"high":16694,"low":16515,"close":16525,"volume":20900},{"date":"2025-09-05","open":16857,"high":16857,"low":16653,"close":16817,"volume":19089},{"date":"2025-09-08","open":16882,"high":16882,"low":16782,"close":16837,"volume":9148},{"date":"2025-09-09","open":17050,"high":17060,"low":16703,"close":16713,"volume":9943},{"date":"2025-09-10","open":17209,"high":17209,"low":16862,"close":16877,"volume":19256},{"date":"2025-09-11","open":16877,"high":16976,"low":16857,"close":16971,"volume":23076},{"date":"2025-09-12","open":17725,"high":17725,"low":16971,"close":16986,"volume":42645},{"date":"2025-09-15","open":16987,"high":18376,"low":16987,"close":17309,"volume":63592},{"date":"2025-09-16","open":17323,"high":17432,"low":17278,"close":17353,"volume":41909},{"date":"2025-09-17","open":17657,"high":17657,"low":17309,"close":17557,"volume":46550},{"date":"2025-09-18","open":17765,"high":17765,"low":17532,"close":17621,"volume":39885},{"date":"2025-09-19","open":17915,"high":17915,"low":17726,"close":17835,"volume":34415},{"date":"2025-09-22","open":18088,"high":18088,"low":17756,"close":17835,"volume":49920},{"date":"2025-09-23","open":18053,"high":18082,"low":17919,"close":17934,"volume":31535},{"date":"2025-09-24","open":17935,"high":17959,"low":17825,"close":17949,"volume":15296},{"date":"2025-09-25","open":18484,"high":18484,"low":17864,"close":18048,"volume":26381},{"date":"2025-09-26","open":18044,"high":18049,"low":17935,"close":17954,"volume":25439},{"date":"2025-09-29","open":17954,"high":18019,"low":17905,"close":17974,"volume":9559},{"date":"2025-09-30","open":18073,"high":18093,"low":17900,"close":18093,"volume":15414},{"date":"2025-10-01","open":18634,"high":18634,"low":18069,"close":18098,"volume":10620},{"date":"2025-10-02","open":19055,"high":19055,"low":18460,"close":18465,"volume":7201},{"date":"2025-10-10","open":18559,"high":19224,"low":18370,"close":18554,"volume":82925},{"date":"2025-10-13","open":18182,"high":18509,"low":18072,"close":18455,"volume":23368},{"date":"2025-10-14","open":19224,"high":19224,"low":18107,"close":18291,"volume":48261},{"date":"2025-10-15","open":18292,"high":18510,"low":18292,"close":18510,"volume":15055},{"date":"2025-10-16","open":18509,"high":18648,"low":18425,"close":18425,"volume":32130},{"date":"2025-10-17","open":18426,"high":18649,"low":18009,"close":18098,"volume":55853},{"date":"2025-10-20","open":18381,"high":18614,"low":18098,"close":18386,"volume":21796},{"date":"2025-10-21","open":18385,"high":18852,"low":18385,"close":18430,"volume":58140},{"date":"2025-10-22","open":18430,"high":18752,"low":17943,"close":18539,"volume":28275},{"date":"2025-10-23","open":18530,"high":18530,"low":18247,"close":18530,"volume":10984},{"date":"2025-10-24","open":18902,"high":18902,"low":18530,"close":18649,"volume":19510},{"date":"2025-10-27","open":19041,"high":19041,"low":18669,"close":19006,"volume":26177},{"date":"2025-10-28","open":19010,"high":19169,"low":19010,"close":19065,"volume":45787},{"date":"2025-10-29","open":19051,"high":19389,"low":18669,"close":19175,"volume":88273},{"date":"2025-10-30","open":19403,"high":19443,"low":19175,"close":19304,"volume":53955},{"date":"2025-10-31","open":19056,"high":19508,"low":19056,"close":19274,"volume":38362},{"date":"2025-11-03","open":19512,"high":19512,"low":18370,"close":19120,"volume":21012,"rsi_14":70.33,"sma_20":18622.8,"sma_60":17336.63,"sma_120":16348.91},{"date":"2025-11-04","open":19354,"high":19354,"low":19016,"close":19016,"volume":27659,"rsi_14":63.14,"sma_20":18668.95,"sma_60":17392.12,"sma_120":16388.61},{"date":"2025-11-05","open":18658,"high":18951,"low":18658,"close":18936,"volume":30132,"rsi_14":63.3,"sma_20":18710.9,"sma_60":17442.65,"sma_120":16428.43},{"date":"2025-11-06","open":19353,"high":19353,"low":19105,"close":19199,"volume":30502,"rsi_14":79.69,"sma_20":18747.6,"sma_60":17500.13,"sma_120":16467.35},{"date":"2025-11-07","open":18866,"high":19249,"low":18866,"close":19244,"volume":29141,"rsi_14":76.63,"sma_20":18782.1,"sma_60":17557.87,"sma_120":16503.5},{"date":"2025-11-10","open":19240,"high":19304,"low":18892,"close":19269,"volume":9468,"rsi_14":76.32,"sma_20":18822.75,"sma_60":17616.33,"sma_120":16537.66},{"date":"2025-11-11","open":19194,"high":19680,"low":19194,"close":19497,"volume":54321,"rsi_14":77.98,"sma_20":18883.05,"sma_60":17676.38,"sma_120":16575.88},{"date":"2025-11-12","open":19259,"high":19835,"low":19259,"close":19810,"volume":27528,"rsi_14":81.78,"sma_20":18948.05,"sma_60":17741.22,"sma_120":16616.57},{"date":"2025-11-13","open":19517,"high":20038,"low":19517,"close":20018,"volume":28134,"rsi_14":82.56,"sma_20":19027.7,"sma_60":17809.12,"sma_120":16660.03},{"date":"2025-11-14","open":20023,"high":20048,"low":19328,"close":19358,"volume":28804,"rsi_14":57.33,"sma_20":19090.75,"sma_60":17866.18,"sma_120":16696.22},{"date":"2025-11-17","open":19845,"high":19845,"low":19488,"close":19547,"volume":5428,"rsi_14":59.49,"sma_20":19148.8,"sma_60":17922.17,"sma_120":16733.88},{"date":"2025-11-18","open":19229,"high":19581,"low":19174,"close":19244,"volume":21916,"rsi_14":51.28,"sma_20":19189.5,"sma_60":17971.63,"sma_120":16770.23},{"date":"2025-11-19","open":19121,"high":19309,"low":19101,"close":19170,"volume":14412,"rsi_14":47.49,"sma_20":19221.0,"sma_60":18023.4,"sma_120":16805.67},{"date":"2025-11-20","open":19309,"high":20247,"low":19309,"close":20217,"volume":69167,"rsi_14":62.77,"sma_20":19305.35,"sma_60":18091.72,"sma_120":16851.99},{"date":"2025-11-21","open":19750,"high":19750,"low":18544,"close":19333,"volume":19900,"rsi_14":52.41,"sma_20":19339.6,"sma_60":18145.73,"sma_120":16890.7},{"date":"2025-11-24","open":19686,"high":19686,"low":19354,"close":19532,"volume":23577,"rsi_14":55.72,"sma_20":19365.9,"sma_60":18198.82,"sma_120":16929.78},{"date":"2025-11-25","open":20227,"high":20842,"low":19820,"close":19835,"volume":22806,"rsi_14":59.48,"sma_20":19404.35,"sma_60":18256.47,"sma_120":16969.52},{"date":"2025-11-26","open":19716,"high":20088,"low":19716,"close":20083,"volume":30791,"rsi_14":59.35,"sma_20":19449.75,"sma_60":18316.1,"sma_120":17013.88},{"date":"2025-11-27","open":19964,"high":21224,"low":19964,"close":20227,"volume":46789,"rsi_14":61.41,"sma_20":19503.6,"sma_60":18385.0,"sma_120":17061.93},{"date":"2025-11-28","open":20227,"high":20351,"low":20103,"close":20336,"volume":13782,"rsi_14":62.07,"sma_20":19564.45,"sma_60":18449.37,"sma_120":17109.0},{"date":"2025-12-01","open":20247,"high":21031,"low":19919,"close":20018,"volume":47791,"rsi_14":56.53,"sma_20":19616.95,"sma_60":18511.28,"sma_120":17154.02},{"date":"2025-12-02","open":20013,"high":20162,"low":19988,"close":20048,"volume":22930,"rsi_14":54.01,"sma_20":19676.2,"sma_60":18574.95,"sma_120":17198.75},{"date":"2025-12-03","open":20296,"high":20643,"low":20028,"close":20033,"volume":35249,"rsi_14":51.79,"sma_20":19738.65,"sma_60":18637.78,"sma_120":17240.92},{"date":"2025-12-04","open":20435,"high":20435,"low":19859,"close":20008,"volume":85217,"rsi_14":59.92,"sma_20":19786.7,"sma_60":18698.38,"sma_120":17280.19},{"date":"2025-12-05","open":20008,"high":20048,"low":19825,"close":19974,"volume":81151,"rsi_14":57.44,"sma_20":19830.75,"sma_60":18753.52,"sma_120":17321.33},{"date":"2025-12-08","open":20093,"high":20192,"low":20038,"close":20162,"volume":12829,"rsi_14":64.18,"sma_20":19883.1,"sma_60":18811.48,"sma_120":17364.58},{"date":"2025-12-09","open":20167,"high":20261,"low":20147,"close":20147,"volume":15144,"rsi_14":65.21,"sma_20":19923.25,"sma_60":18871.27,"sma_120":17406.75},{"date":"2025-12-10","open":19964,"high":20167,"low":19964,"close":20093,"volume":17642,"rsi_14":50.53,"sma_20":19945.05,"sma_60":18927.4,"sma_120":17448.92},{"date":"2025-12-11","open":20242,"high":20242,"low":19497,"close":19964,"volume":105246,"rsi_14":69.83,"sma_20":19949.9,"sma_60":18979.8,"sma_120":17489.77},{"date":"2025-12-12","open":19969,"high":20247,"low":19969,"close":20227,"volume":8690,"rsi_14":70.82,"sma_20":20001.0,"sma_60":19036.37,"sma_120":17533.15},{"date":"2025-12-15","open":20048,"high":20227,"low":19795,"close":19845,"volume":19597,"rsi_14":53.8,"sma_20":20023.45,"sma_60":19081.15,"sma_120":17574.68},{"date":"2025-12-16","open":19750,"high":19750,"low":19522,"close":19552,"volume":16043,"rsi_14":41.19,"sma_20":20046.25,"sma_60":19120.27,"sma_120":17614.22},{"date":"2025-12-17","open":19547,"high":20043,"low":19547,"close":19711,"volume":34428,"rsi_14":37.19,"sma_20":20080.8,"sma_60":19158.67,"sma_120":17655.21},{"date":"2025-12-18","open":18857,"high":19924,"low":18857,"close":19264,"volume":15505,"rsi_14":27.22,"sma_20":20040.5,"sma_60":19188.48,"sma_120":17691.38},{"date":"2025-12-19","open":19815,"high":19815,"low":19383,"close":19482,"volume":11376,"rsi_14":38.11,"sma_20":20055.35,"sma_60":19218.42,"sma_120":17729.08},{"date":"2025-12-22","open":19998,"high":19998,"low":19765,"close":19954,"volume":17776,"rsi_14":48.25,"sma_20":20084.05,"sma_60":19256.27,"sma_120":17770.09},{"date":"2025-12-23","open":20033,"high":20048,"low":19810,"close":19959,"volume":10824,"rsi_14":48.61,"sma_20":20097.85,"sma_60":19292.53,"sma_120":17809.98},{"date":"2025-12-24","open":20455,"high":20455,"low":19944,"close":19979,"volume":9028,"rsi_14":49.44,"sma_20":20100.25,"sma_60":19328.9,"sma_120":17850.78},{"date":"2025-12-26","open":19711,"high":20366,"low":19626,"close":19785,"volume":23487,"rsi_14":46.68,"sma_20":20078.0,"sma_60":19360.35,"sma_120":17890.04},{"date":"2025-12-29","open":19930,"high":19930,"low":19590,"close":19590,"volume":22415,"rsi_14":37.98,"sma_20":20033.0,"sma_60":19387.63,"sma_120":17925.52},{"date":"2025-12-30","open":19585,"high":19585,"low":19400,"close":19545,"volume":9470,"rsi_14":37.6,"sma_20":20001.75,"sma_60":19413.83,"sma_120":17959.12},{"date":"2026-01-02","open":19540,"high":19750,"low":19540,"close":19705,"volume":15116,"rsi_14":41.43,"sma_20":19977.0,"sma_60":19440.72,"sma_120":17994.15},{"date":"2026-01-05","open":19705,"high":19955,"low":19705,"close":19910,"volume":22616,"rsi_14":46.82,"sma_20":19963.25,"sma_60":19470.93,"sma_120":18030.63},{"date":"2026-01-06","open":20100,"high":20100,"low":19800,"close":19880,"volume":21362,"rsi_14":41.64,"sma_20":19949.25,"sma_60":19494.52,"sma_120":18066.54},{"date":"2026-01-07","open":19880,"high":20015,"low":19840,"close":19845,"volume":23451,"rsi_14":47.16,"sma_20":19935.25,"sma_60":19516.03,"sma_120":18101.0},{"date":"2026-01-08","open":19990,"high":20055,"low":19865,"close":19865,"volume":22795,"rsi_14":53.49,"sma_20":19912.75,"sma_60":19539.53,"sma_120":18135.33},{"date":"2026-01-09","open":19840,"high":19980,"low":19840,"close":19950,"volume":14129,"rsi_14":51.97,"sma_20":19895.25,"sma_60":19567.18,"sma_120":18169.67},{"date":"2026-01-12","open":20000,"high":20295,"low":19935,"close":20040,"volume":102842,"rsi_14":66.32,"sma_20":19885.0,"sma_60":19592.7,"sma_120":18203.32},{"date":"2026-01-13","open":20390,"high":20485,"low":20090,"close":20450,"volume":29410,"rsi_14":69.34,"sma_20":19901.75,"sma_60":19626.45,"sma_120":18240.17},{"date":"2026-01-14","open":20700,"high":20700,"low":20460,"close":20520,"volume":12745,"rsi_14":62.1,"sma_20":19908.75,"sma_60":19666.83,"sma_120":18275.95},{"date":"2026-01-15","open":20470,"high":20470,"low":20120,"close":20215,"volume":13512,"rsi_14":52.61,"sma_20":19919.75,"sma_60":19697.33,"sma_120":18308.32},{"date":"2026-01-16","open":20495,"high":20495,"low":20195,"close":20250,"volume":15021,"rsi_14":52.96,"sma_20":19947.25,"sma_60":19727.67,"sma_120":18340.93},{"date":"2026-01-19","open":20250,"high":20310,"low":20050,"close":20245,"volume":22049,"rsi_14":58.42,"sma_20":19966.5,"sma_60":19756.1,"sma_120":18373.51},{"date":"2026-01-20","open":20245,"high":20315,"low":20110,"close":20175,"volume":28819,"rsi_14":68.69,"sma_20":20004.75,"sma_60":19783.53,"sma_120":18406.21},{"date":"2026-01-21","open":19995,"high":20065,"low":19890,"close":19955,"volume":30675,"rsi_14":61.78,"sma_20":20021.0,"sma_60":19805.32,"sma_120":18435.92},{"date":"2026-01-22","open":20000,"high":20050,"low":19930,"close":19985,"volume":28986,"rsi_14":58.7,"sma_20":20015.0,"sma_60":19821.65,"sma_120":18464.34},{"date":"2026-01-23","open":19985,"high":20270,"low":19985,"close":20100,"volume":23032,"rsi_14":56.25,"sma_20":20014.5,"sma_60":19838.9,"sma_120":18491.66},{"date":"2026-01-26","open":19540,"high":20090,"low":19540,"close":19625,"volume":19325,"rsi_14":43.51,"sma_20":19989.25,"sma_60":19846.42,"sma_120":18515.1},{"date":"2026-01-27","open":19625,"high":20175,"low":19625,"close":20035,"volume":17620,"rsi_14":54.06,"sma_20":19994.25,"sma_60":19858.62,"sma_120":18546.59},{"date":"2026-01-28","open":20040,"high":20040,"low":19745,"close":19890,"volume":44414,"rsi_14":50.51,"sma_20":20009.25,"sma_60":19868.9,"sma_120":18575.88},{"date":"2026-01-29","open":19890,"high":19890,"low":19295,"close":19700,"volume":23877,"rsi_14":45.14,"sma_20":20017.0,"sma_60":19878.57,"sma_120":18607.6},{"date":"2026-01-30","open":19700,"high":19700,"low":18800,"close":19330,"volume":424839,"rsi_14":37.54,"sma_20":19998.25,"sma_60":19883.82,"sma_120":18637.97},{"date":"2026-02-02","open":19570,"high":19695,"low":19395,"close":19460,"volume":48650,"rsi_14":30.74,"sma_20":19975.75,"sma_60":19892.55,"sma_120":18667.6},{"date":"2026-02-03","open":19470,"high":19950,"low":19470,"close":19860,"volume":11889,"rsi_14":38.62,"sma_20":19974.75,"sma_60":19903.57,"sma_120":18701.85},{"date":"2026-02-04","open":19850,"high":19850,"low":19100,"close":19350,"volume":23068,"rsi_14":36.07,"sma_20":19950.0,"sma_60":19905.33,"sma_120":18731.6},{"date":"2026-02-05","open":19390,"high":19565,"low":18800,"close":19475,"volume":18987,"rsi_14":37.87,"sma_20":19930.5,"sma_60":19908.78,"sma_120":18762.56},{"date":"2026-02-06","open":19440,"high":19440,"low":18810,"close":19150,"volume":16725,"rsi_14":34.42,"sma_20":19890.5,"sma_60":19903.0,"sma_120":18789.69},{"date":"2026-02-09","open":19215,"high":19825,"low":19215,"close":19635,"volume":19537,"rsi_14":43.13,"sma_20":19870.25,"sma_60":19900.1,"sma_120":18820.66},{"date":"2026-02-10","open":19630,"high":19885,"low":19630,"close":19760,"volume":20752,"rsi_14":47.46,"sma_20":19835.75,"sma_60":19895.8,"sma_120":18852.46},{"date":"2026-02-11","open":19755,"high":19840,"low":19705,"close":19705,"volume":14041,"rsi_14":46.37,"sma_20":19795.0,"sma_60":19901.58,"sma_120":18883.88},{"date":"2026-02-12","open":19705,"high":19705,"low":19570,"close":19615,"volume":8796,"rsi_14":43.68,"sma_20":19765.0,"sma_60":19902.73,"sma_120":18912.45},{"date":"2026-02-13","open":19600,"high":19600,"low":19160,"close":19250,"volume":15996,"rsi_14":44.97,"sma_20":19715.0,"sma_60":19902.83,"sma_120":18937.23},{"date":"2026-02-19","open":19245,"high":19400,"low":18500,"close":19255,"volume":26717,"rsi_14":38.25,"sma_20":19665.5,"sma_60":19904.27,"sma_120":18963.83},{"date":"2026-02-20","open":19200,"high":19290,"low":19170,"close":19260,"volume":29727,"rsi_14":40.09,"sma_20":19619.75,"sma_60":19888.33,"sma_120":18990.03},{"date":"2026-02-23","open":19260,"high":19260,"low":19050,"close":19080,"volume":27780,"rsi_14":40.22,"sma_20":19576.0,"sma_60":19884.12,"sma_120":19014.92},{"date":"2026-02-24","open":19045,"high":19235,"low":19045,"close":19120,"volume":17590,"rsi_14":46.3,"sma_20":19532.75,"sma_60":19877.27,"sma_120":19038.04},{"date":"2026-02-25","open":19120,"high":19277,"low":19035,"close":19035,"volume":25619,"rsi_14":42.4,"sma_20":19479.5,"sma_60":19863.95,"sma_120":19060.21},{"date":"2026-02-26","open":19035,"high":19055,"low":18790,"close":18885,"volume":50878,"rsi_14":30.84,"sma_20":19442.5,"sma_60":19844.0,"sma_120":19080.05},{"date":"2026-02-27","open":18270,"high":18735,"low":18270,"close":18690,"volume":27451,"rsi_14":35.2,"sma_20":19375.25,"sma_60":19815.83,"sma_120":19100.42},{"date":"2026-03-03","open":18690,"high":18785,"low":17730,"close":18680,"volume":55012,"rsi_14":31.21,"sma_20":19314.75,"sma_60":19785.67,"sma_120":19117.52},{"date":"2026-03-04","open":17970,"high":18785,"low":17970,"close":18555,"volume":63555,"rsi_14":34.46,"sma_20":19257.5,"sma_60":19758.75,"sma_120":19135.02},{"date":"2026-03-05","open":19250,"high":19255,"low":18550,"close":18670,"volume":23254,"rsi_14":18.77,"sma_20":19224.5,"sma_60":19733.25,"sma_120":19154.1},{"date":"2026-03-06","open":18730,"high":19040,"low":18730,"close":18820,"volume":22303,"rsi_14":20.06,"sma_20":19192.5,"sma_60":19710.5,"sma_120":19174.14},{"date":"2026-03-09","open":18830,"high":18830,"low":18060,"close":18635,"volume":53610,"rsi_14":18.53,"sma_20":19131.25,"sma_60":19685.08,"sma_120":19191.73},{"date":"2026-03-10","open":19190,"high":19190,"low":18770,"close":19055,"volume":9170,"rsi_14":36.21,"sma_20":19116.5,"sma_60":19667.25,"sma_120":19210.38},{"date":"2026-03-11","open":18805,"high":19335,"low":18805,"close":19135,"volume":9577,"rsi_14":46.7,"sma_20":19099.5,"sma_60":19647.58,"sma_120":19229.53},{"date":"2026-03-12","open":19300,"high":19460,"low":19300,"close":19460,"volume":19236,"rsi_14":54.96,"sma_20":19115.0,"sma_60":19633.58,"sma_120":19252.42},{"date":"2026-03-13","open":19460,"high":19475,"low":19335,"close":19455,"volume":30599,"rsi_14":54.72,"sma_20":19106.0,"sma_60":19620.42,"sma_120":19273.91},{"date":"2026-03-16","open":19450,"high":19615,"low":19350,"close":19610,"volume":29986,"rsi_14":62.99,"sma_20":19098.5,"sma_60":19612.0,"sma_120":19295.9},{"date":"2026-03-17","open":19610,"high":19650,"low":19430,"close":19485,"volume":6670,"rsi_14":58.59,"sma_20":19087.5,"sma_60":19597.08,"sma_120":19316.72},{"date":"2026-03-18","open":19480,"high":19485,"low":19120,"close":19435,"volume":23333,"rsi_14":59.57,"sma_20":19078.5,"sma_60":19587.75,"sma_120":19334.45},{"date":"2026-03-19","open":19320,"high":19425,"low":19045,"close":19260,"volume":15395,"rsi_14":58.87,"sma_20":19079.0,"sma_60":19580.42,"sma_120":19350.34},{"date":"2026-03-20","open":19260,"high":19380,"low":19020,"close":19335,"volume":26689,"rsi_14":66.17,"sma_20":19083.0,"sma_60":19571.67,"sma_120":19365.17},{"date":"2026-03-23","open":19380,"high":19380,"low":18810,"close":19075,"volume":8796,"rsi_14":58.8,"sma_20":19073.75,"sma_60":19566.08,"sma_120":19377.28},{"date":"2026-03-24","open":19330,"high":19330,"low":19000,"close":19090,"volume":9909,"rsi_14":62.53,"sma_20":19074.25,"sma_60":19557.08,"sma_120":19387.75},{"date":"2026-03-25","open":19250,"high":19250,"low":18670,"close":19160,"volume":35976,"rsi_14":61.72,"sma_20":19076.25,"sma_60":19541.33,"sma_120":19398.8},{"date":"2026-03-26","open":19290,"high":19290,"low":19080,"close":19150,"volume":9804,"rsi_14":58.46,"sma_20":19082.0,"sma_60":19525.33,"sma_120":19408.93},{"date":"2026-03-27","open":18960,"high":19115,"low":18900,"close":19115,"volume":10940,"rsi_14":63.33,"sma_20":19093.5,"sma_60":19508.42,"sma_120":19418.66},{"date":"2026-03-30","open":19075,"high":19075,"low":18500,"close":18770,"volume":11773,"rsi_14":41.74,"sma_20":19097.5,"sma_60":19489.0,"sma_120":19424.67},{"date":"2026-03-31","open":18730,"high":18985,"low":18530,"close":18915,"volume":12943,"rsi_14":43.85,"sma_20":19109.25,"sma_60":19477.75,"sma_120":19432.69},{"date":"2026-04-01","open":19995,"high":19995,"low":19190,"close":19240,"volume":8108,"rsi_14":43.85,"sma_20":19143.5,"sma_60":19472.67,"sma_120":19443.25},{"date":"2026-04-02","open":19535,"high":19535,"low":19095,"close":19110,"volume":41098,"rsi_14":40.99,"sma_20":19165.5,"sma_60":19462.75,"sma_120":19451.73},{"date":"2026-04-03","open":19165,"high":19355,"low":19120,"close":19130,"volume":3179,"rsi_14":36.52,"sma_20":19181.0,"sma_60":19449.75,"sma_120":19460.34},{"date":"2026-04-06","open":19275,"high":19275,"low":19100,"close":19170,"volume":5372,"rsi_14":40.71,"sma_20":19207.75,"sma_60":19437.92,"sma_120":19466.22},{"date":"2026-04-07","open":19170,"high":19300,"low":19075,"close":19140,"volume":6618,"rsi_14":41.19,"sma_20":19212.0,"sma_60":19426.17,"sma_120":19471.1},{"date":"2026-04-08","open":19710,"high":19710,"low":19220,"close":19490,"volume":62617,"rsi_14":56.22,"sma_20":19229.75,"sma_60":19419.92,"sma_120":19479.72},{"date":"2026-04-09","open":19500,"high":19695,"low":19495,"close":19500,"volume":23676,"rsi_14":54.62,"sma_20":19231.75,"sma_60":19412.42,"sma_120":19489.8},{"date":"2026-04-10","open":19695,"high":19840,"low":19415,"close":19840,"volume":16032,"rsi_14":70.51,"sma_20":19251.0,"sma_60":19409.08,"sma_120":19500.89},{"date":"2026-04-13","open":19820,"high":20100,"low":19820,"close":20015,"volume":29118,"rsi_14":72.84,"sma_20":19271.25,"sma_60":19401.83,"sma_120":19514.14},{"date":"2026-04-14","open":20015,"high":20240,"low":19950,"close":20185,"volume":15218,"rsi_14":74.12,"sma_20":19306.25,"sma_60":19396.25,"sma_120":19531.54},{"date":"2026-04-15","open":20400,"high":20535,"low":20355,"close":20440,"volume":23292,"rsi_14":77.22,"sma_20":19356.5,"sma_60":19400.0,"sma_120":19548.67},{"date":"2026-04-16","open":20590,"high":20905,"low":20590,"close":20905,"volume":26586,"rsi_14":81.96,"sma_20":19438.75,"sma_60":19410.92,"sma_120":19569.29},{"date":"2026-04-17","open":20915,"high":20915,"low":20655,"close":20750,"volume":36234,"rsi_14":87.93,"sma_20":19509.5,"sma_60":19419.33,"sma_120":19587.72},{"date":"2026-04-20","open":20760,"high":20965,"low":20740,"close":20755,"volume":10713,"rsi_14":87.25,"sma_20":19593.5,"sma_60":19429.0,"sma_120":19606.27},{"date":"2026-04-21","open":20760,"high":20825,"low":20745,"close":20800,"volume":16462,"rsi_14":85.62,"sma_20":19679.0,"sma_60":19443.08,"sma_120":19624.2},{"date":"2026-04-22","open":20800,"high":20890,"low":20625,"close":20765,"volume":38639,"rsi_14":89.5,"sma_20":19759.25,"sma_60":19456.08,"sma_120":19638.87},{"date":"2026-04-23","open":20900,"high":21090,"low":20900,"close":21000,"volume":10899,"rsi_14":90.48,"sma_20":19851.75,"sma_60":19471.08,"sma_120":19654.99},{"date":"2026-04-24","open":21000,"high":21085,"low":20780,"close":21010,"volume":12108,"rsi_14":90.35,"sma_20":19946.5,"sma_60":19494.17,"sma_120":19670.29},{"date":"2026-04-27","open":21235,"high":21255,"low":21015,"close":21105,"volume":31499,"rsi_14":91.9,"sma_20":20063.25,"sma_60":19512.0,"sma_120":19685.31},{"date":"2026-04-28","open":21225,"high":21230,"low":20995,"close":20995,"volume":15953,"rsi_14":85.75,"sma_20":20167.25,"sma_60":19530.42,"sma_120":19699.66},{"date":"2026-04-29","open":20730,"high":21245,"low":20730,"close":21245,"volume":81937,"rsi_14":87.21,"sma_20":20267.5,"sma_60":19556.17,"sma_120":19717.37},{"date":"2026-04-30","open":21300,"high":21525,"low":21085,"close":21095,"volume":57161,"rsi_14":79.12,"sma_20":20366.75,"sma_60":19585.58,"sma_120":19734.7},{"date":"2026-05-04","open":21205,"high":21440,"low":21205,"close":21300,"volume":27769,"rsi_14":79.41,"sma_20":20475.25,"sma_60":19616.25,"sma_120":19754.4},{"date":"2026-05-06","open":21320,"high":21640,"low":21185,"close":21225,"volume":21848,"rsi_14":74.88,"sma_20":20578.0,"sma_60":19639.0,"sma_120":19771.28},{"date":"2026-05-07","open":21385,"high":21530,"low":21385,"close":21530,"volume":17315,"rsi_14":75.47,"sma_20":20697.5,"sma_60":19675.33,"sma_120":19790.33},{"date":"2026-05-08","open":21530,"high":21795,"low":21530,"close":21780,"volume":35896,"rsi_14":72.73,"sma_20":20812.0,"sma_60":19713.75,"sma_120":19811.27},{"date":"2026-05-11","open":21775,"high":21895,"low":21605,"close":21740,"volume":45170,"rsi_14":77.35,"sma_20":20924.0,"sma_60":19756.92,"sma_120":19829.96},{"date":"2026-05-12","open":21730,"high":21880,"low":21610,"close":21790,"volume":18564,"rsi_14":77.9,"sma_20":21021.5,"sma_60":19792.83,"sma_120":19846.47},{"date":"2026-05-13","open":21900,"high":22190,"low":21785,"close":22000,"volume":20105,"rsi_14":79.7,"sma_20":21120.75,"sma_60":19830.17,"sma_120":19862.98},{"date":"2026-05-14","open":22125,"high":22370,"low":22085,"close":22320,"volume":15269,"rsi_14":83.73,"sma_20":21227.5,"sma_60":19873.75,"sma_120":19887.67},{"date":"2026-05-15","open":22320,"high":22535,"low":22235,"close":22240,"volume":32307,"rsi_14":78.84,"sma_20":21317.5,"sma_60":19917.5,"sma_120":19910.12},{"date":"2026-05-18","open":21665,"high":22230,"low":21660,"close":21945,"volume":17192,"rsi_14":69.2,"sma_20":21369.5,"sma_60":19962.42,"sma_120":19932.62},{"date":"2026-05-19","open":21945,"high":22115,"low":21935,"close":22095,"volume":13741,"rsi_14":69.88,"sma_20":21436.75,"sma_60":20009.75,"sma_120":19957.01},{"date":"2026-05-20","open":22185,"high":22230,"low":21965,"close":22050,"volume":15659,"rsi_14":71.75,"sma_20":21501.5,"sma_60":20056.25,"sma_120":19972.29},{"date":"2026-05-21","open":22485,"high":22485,"low":21700,"close":22225,"volume":7817,"rsi_14":70.85,"sma_20":21572.75,"sma_60":20108.67,"sma_120":19996.39},{"date":"2026-05-22","open":22105,"high":22500,"low":22105,"close":22450,"volume":15994,"rsi_14":77.94,"sma_20":21657.0,"sma_60":20164.17,"sma_120":20020.72},{"date":"2026-05-26","open":22450,"high":22715,"low":22370,"close":22370,"volume":13602,"rsi_14":73.26,"sma_20":21725.5,"sma_60":20219.75,"sma_120":20041.85},{"date":"2026-05-27","open":22370,"high":22410,"low":22140,"close":22195,"volume":41301,"rsi_14":70.21,"sma_20":21784.75,"sma_60":20274.92,"sma_120":20059.46},{"date":"2026-05-28","open":22195,"high":22525,"low":22195,"close":22355,"volume":15868,"rsi_14":68.29,"sma_20":21847.25,"sma_60":20336.0,"sma_120":20075.92},{"date":"2026-05-29","open":22370,"high":22830,"low":22370,"close":22795,"volume":8297,"rsi_14":70.76,"sma_20":21937.25,"sma_60":20404.58,"sma_120":20095.12},{"date":"2026-06-01","open":23390,"high":23390,"low":22715,"close":22775,"volume":18331,"rsi_14":71.34,"sma_20":22013.75,"sma_60":20474.92,"sma_120":20116.83},{"date":"2026-06-02","open":22775,"high":22940,"low":22515,"close":22915,"volume":36190,"rsi_14":72.37,"sma_20":22104.75,"sma_60":20545.67,"sma_120":20139.46},{"date":"2026-06-04","open":23295,"high":23295,"low":22420,"close":22545,"volume":42436,"rsi_14":60.19,"sma_20":22167.0,"sma_60":20607.75,"sma_120":20159.12},{"date":"2026-06-05","open":23000,"high":23177,"low":22740,"close":22975,"volume":9648,"rsi_14":61.76,"sma_20":22254.5,"sma_60":20680.08,"sma_120":20182.58},{"date":"2026-06-08","open":22925,"high":22925,"low":22400,"close":22465,"volume":18357,"rsi_14":53.5,"sma_20":22301.25,"sma_60":20736.92,"sma_120":20202.08},{"date":"2026-06-09","open":23160,"high":23160,"low":22125,"close":22220,"volume":14508,"rsi_14":54.34,"sma_20":22323.25,"sma_60":20788.33,"sma_120":20217.96},{"date":"2026-06-10","open":22115,"high":22220,"low":21840,"close":21970,"volume":16862,"rsi_14":48.09,"sma_20":22334.75,"sma_60":20830.17,"sma_120":20231.88},{"date":"2026-06-11","open":21745,"high":21890,"low":21445,"close":21795,"volume":9431,"rsi_14":46.24,"sma_20":22335.0,"sma_60":20869.17,"sma_120":20244.79},{"date":"2026-06-12","open":21805,"high":22085,"low":21780,"close":21980,"volume":15275,"rsi_14":46.4,"sma_20":22334.0,"sma_60":20908.67,"sma_120":20260.33},{"date":"2026-06-15","open":22990,"high":22990,"low":21665,"close":22045,"volume":17293,"rsi_14":43.76,"sma_20":22320.25,"sma_60":20951.33,"sma_120":20274.21},{"date":"2026-06-16","open":22295,"high":22295,"low":22030,"close":22110,"volume":11253,"rsi_14":45.98,"sma_20":22313.75,"sma_60":20995.92,"sma_120":20291.83},{"date":"2026-06-17","open":22045,"high":22095,"low":21820,"close":21990,"volume":5255,"rsi_14":46.77,"sma_20":22316.0,"sma_60":21041.42,"sma_120":20310.92},{"date":"2026-06-18","open":21780,"high":22430,"low":21760,"close":21970,"volume":14962,"rsi_14":43.66,"sma_20":22309.75,"sma_60":21085.33,"sma_120":20328.5},{"date":"2026-06-19","open":21970,"high":22305,"low":21880,"close":22005,"volume":14188,"rsi_14":34.98,"sma_20":22307.5,"sma_60":21134.17,"sma_120":20350.12},{"date":"2026-06-22","open":22180,"high":22235,"low":21790,"close":22235,"volume":9835,"rsi_14":40.49,"sma_20":22308.0,"sma_60":21186.58,"sma_120":20371.83},{"date":"2026-06-23","open":22235,"high":22235,"low":21595,"close":21595,"volume":16763,"rsi_14":30.24,"sma_20":22265.25,"sma_60":21227.17,"sma_120":20384.25},{"date":"2026-06-24","open":21020,"high":21820,"low":21020,"close":21725,"volume":15929,"rsi_14":36.77,"sma_20":22233.0,"sma_60":21270.08,"sma_120":20397.71},{"date":"2026-06-25","open":21725,"high":21960,"low":21635,"close":21670,"volume":23250,"rsi_14":26.06,"sma_20":22206.75,"sma_60":21312.67,"sma_120":20410.54},{"date":"2026-06-26","open":21665,"high":21665,"low":20850,"close":20875,"volume":16445,"rsi_14":23.59,"sma_20":22132.75,"sma_60":21347.75,"sma_120":20418.38},{"date":"2026-06-29","open":21000,"high":21765,"low":21000,"close":21685,"volume":149948,"rsi_14":42.52,"sma_20":22077.25,"sma_60":21393.92,"sma_120":20435.83},{"date":"2026-06-30","open":22115,"high":22295,"low":21835,"close":22045,"volume":153910,"rsi_14":51.02,"sma_20":22040.75,"sma_60":21440.67,"sma_120":20456.67},{"date":"2026-07-01","open":22050,"high":22560,"low":21985,"close":22205,"volume":229474,"rsi_14":55.59,"sma_20":22005.25,"sma_60":21492.25,"sma_120":20477.5},{"date":"2026-07-02","open":22205,"high":22500,"low":22105,"close":22210,"volume":37885,"rsi_14":53.3,"sma_20":21988.5,"sma_60":21543.58,"sma_120":20496.67},{"date":"2026-07-03","open":22300,"high":22670,"low":22255,"close":22445,"volume":13798,"rsi_14":55.46,"sma_20":21962.0,"sma_60":21598.17,"sma_120":20518.04},{"date":"2026-07-06","open":22660,"high":22660,"low":22340,"close":22375,"volume":12258,"rsi_14":53.62,"sma_20":21957.5,"sma_60":21652.08,"sma_120":20539.12},{"date":"2026-07-07","open":22370,"high":22515,"low":22015,"close":22135,"volume":12243,"rsi_14":51.92,"sma_20":21953.25,"sma_60":21696.17,"sma_120":20558.04},{"date":"2026-07-08","open":22135,"high":22360,"low":21800,"close":21800,"volume":9793,"rsi_14":47.93,"sma_20":21944.75,"sma_60":21734.5,"sma_120":20573.46},{"date":"2026-07-09","open":22345,"high":22345,"low":21830,"close":21980,"volume":2292,"rsi_14":49.71,"sma_20":21954.0,"sma_60":21770.17,"sma_120":20589.62},{"date":"2026-07-10","open":22780,"high":22780,"low":21710,"close":21710,"volume":19228,"rsi_14":43.87,"sma_20":21940.5,"sma_60":21798.42,"sma_120":20600.12},{"date":"2026-07-13","open":21940,"high":21940,"low":21600,"close":21600,"volume":44928,"rsi_14":50.07,"sma_20":21918.25,"sma_60":21822.0,"sma_120":20609.12},{"date":"2026-07-14","open":21595,"high":21675,"low":21435,"close":21655,"volume":30446,"rsi_14":49.05,"sma_20":21895.5,"sma_60":21842.25,"sma_120":20621.12},{"date":"2026-07-15","open":21650,"high":21805,"low":21455,"close":21755,"volume":11650,"rsi_14":51.14,"sma_20":21883.75,"sma_60":21856.42,"sma_120":20633.67},{"date":"2026-07-16","open":21760,"high":22045,"low":21740,"close":21930,"volume":2988,"rsi_14":66.99,"sma_20":21881.75,"sma_60":21876.08,"sma_120":20647.71},{"date":"2026-07-20","open":21920,"high":21920,"low":21445,"close":21550,"volume":3440,"rsi_14":47.48,"sma_20":21859.0,"sma_60":21889.33,"sma_120":20659.17},{"date":"2026-07-21","open":21795,"high":21795,"low":21455,"close":21595,"volume":5663,"rsi_14":40.47,"sma_20":21827.0,"sma_60":21902.58,"sma_120":20672.83},{"date":"2026-07-22","open":22115,"high":22115,"low":21520,"close":21600,"volume":20522,"rsi_14":36.28,"sma_20":21827.25,"sma_60":21916.5,"sma_120":20686.29},{"date":"2026-07-23","open":21585,"high":21590,"low":21215,"close":21400,"volume":9607,"rsi_14":33.12,"sma_20":21811.0,"sma_60":21923.17,"sma_120":20697.12},{"date":"2026-07-24","open":21385,"high":21465,"low":20970,"close":21000,"volume":6697,"rsi_14":21.83,"sma_20":21777.5,"sma_60":21923.0,"sma_120":20708.58},{"date":"2026-07-27","open":21000,"high":21440,"low":21000,"close":21440,"volume":7227,"rsi_14":34.07,"sma_20":21805.75,"sma_60":21928.58,"sma_120":20720.29},{"date":"2026-07-28","open":21085,"high":21440,"low":20955,"close":20995,"volume":17126,"rsi_14":31.85,"sma_20":21771.25,"sma_60":21928.58,"sma_120":20729.5},{"date":"2026-07-29","open":20995,"high":21600,"low":20945,"close":20975,"volume":6373,"rsi_14":35.4,"sma_20":21717.75,"sma_60":21924.08,"sma_120":20740.12},{"date":"2026-07-30","open":20975,"high":21260,"low":20850,"close":20920,"volume":25316,"rsi_14":30.37,"sma_20":21653.5,"sma_60":21921.17,"sma_120":20753.38},{"date":"2026-07-31","open":20920,"high":21345,"low":20920,"close":21080,"volume":9072,"rsi_14":37.84,"sma_20":21597.0,"sma_60":21917.5,"sma_120":20766.88},{"date":"2026-08-03","open":21225,"high":21860,"low":21225,"close":21415,"volume":24080,"rsi_14":46.71,"sma_20":21545.5,"sma_60":21920.67,"sma_120":20779.83},{"date":"2026-08-04","open":21505,"high":22000,"low":21505,"close":21640,"volume":5232,"rsi_14":49.75,"sma_20":21508.75,"sma_60":21922.5,"sma_120":20798.92},{"date":"2026-08-05","open":21700,"high":22000,"low":21700,"close":21880,"volume":40129,"rsi_14":52.0,"sma_20":21496.0,"sma_60":21924.17,"sma_120":20818.96},{"date":"2026-08-06","open":21910,"high":21995,"low":21710,"close":21810,"volume":9801,"rsi_14":48.01,"sma_20":21496.5,"sma_60":21925.33,"sma_120":20841.12},{"date":"2026-08-07","open":21815,"high":22120,"low":21815,"close":21920,"volume":16391,"rsi_14":56.73,"sma_20":21493.5,"sma_60":21927.5,"sma_120":20860.17},{"date":"2026-08-10","open":21920,"high":22035,"low":21805,"close":22030,"volume":6740,"rsi_14":57.73,"sma_20":21509.5,"sma_60":21928.0,"sma_120":20879.08},{"date":"2026-08-11","open":22260,"high":22270,"low":22030,"close":22060,"volume":3680,"rsi_14":58.1,"sma_20":21532.5,"sma_60":21923.67,"sma_120":20898.71},{"date":"2026-08-12","open":22030,"high":22030,"low":21630,"close":21890,"volume":15463,"rsi_14":58.72,"sma_20":21544.25,"sma_60":21917.83,"sma_120":20917.67},{"date":"2026-08-13","open":21885,"high":21900,"low":21795,"close":21900,"volume":8630,"rsi_14":68.6,"sma_20":21551.5,"sma_60":21917.08,"sma_120":20939.75},{"date":"2026-08-14","open":22105,"high":22120,"low":21780,"close":21865,"volume":16853,"rsi_14":60.55,"sma_20":21548.25,"sma_60":21913.25,"sma_120":20961.5},{"date":"2026-08-18","open":21860,"high":21860,"low":21490,"close":21550,"volume":7124,"rsi_14":64.72,"sma_20":21548.25,"sma_60":21904.92,"sma_120":20980.58},{"date":"2026-08-19","open":21780,"high":21815,"low":21295,"close":21300,"volume":17215,"rsi_14":57.68,"sma_20":21533.5,"sma_60":21889.5,"sma_120":20999.08},{"date":"2026-08-20","open":21150,"high":21755,"low":21150,"close":21700,"volume":21546,"rsi_14":65.85,"sma_20":21538.5,"sma_60":21877.0,"sma_120":21020.58},{"date":"2026-08-21","open":21745,"high":21755,"low":21105,"close":21305,"volume":25430,"rsi_14":54.17,"sma_20":21533.75,"sma_60":21859.25,"sma_120":21039.5},{"date":"2026-08-24","open":21310,"high":21945,"low":21105,"close":21105,"volume":1706,"rsi_14":43.95,"sma_20":21539.0,"sma_60":21841.08,"sma_120":21058.0},{"date":"2026-08-25","open":21105,"high":21640,"low":21105,"close":21335,"volume":6298,"rsi_14":44.05,"sma_20":21533.75,"sma_60":21824.08,"sma_120":21080.04},{"date":"2026-08-26","open":21590,"high":21590,"low":21185,"close":21280,"volume":27531,"rsi_14":37.39,"sma_20":21548.0,"sma_60":21798.83,"sma_120":21101.71},{"date":"2026-08-27","open":21275,"high":21560,"low":21160,"close":21215,"volume":2817,"rsi_14":37.47,"sma_20":21560.0,"sma_60":21772.83,"sma_120":21123.88},{"date":"2026-08-28","open":21325,"high":21330,"low":21145,"close":21155,"volume":3790,"rsi_14":33.55,"sma_20":21571.75,"sma_60":21743.5,"sma_120":21144.58},{"date":"2026-08-31","open":21160,"high":21460,"low":20950,"close":21060,"volume":4385,"rsi_14":29.0,"sma_20":21570.75,"sma_60":21718.75,"sma_120":21163.25},{"date":"2026-09-01","open":21165,"high":21165,"low":20795,"close":20870,"volume":3490,"rsi_14":25.91,"sma_20":21543.5,"sma_60":21683.67,"sma_120":21181.88},{"date":"2026-09-02","open":20870,"high":21270,"low":20655,"close":20680,"volume":4461,"rsi_14":25.7,"sma_20":21495.5,"sma_60":21653.92,"sma_120":21195.42},{"date":"2026-09-03","open":20680,"high":21100,"low":20595,"close":20655,"volume":2609,"rsi_14":25.15,"sma_20":21434.25,"sma_60":21627.83,"sma_120":21208.08},{"date":"2026-09-04","open":20855,"high":20870,"low":20790,"close":20810,"volume":6608,"rsi_14":29.9,"sma_20":21384.25,"sma_60":21608.5,"sma_120":21219.33},{"date":"2026-09-07","open":20430,"high":20770,"low":20425,"close":20530,"volume":6686,"rsi_14":30.31,"sma_20":21314.75,"sma_60":21587.42,"sma_120":21228.29},{"date":"2026-09-08","open":20490,"high":20510,"low":20160,"close":20380,"volume":17999,"rsi_14":31.53,"sma_20":21232.25,"sma_60":21560.75,"sma_120":21234.71},{"date":"2026-09-09","open":20350,"high":20350,"low":19960,"close":20010,"volume":5216,"rsi_14":15.65,"sma_20":21129.75,"sma_60":21526.83,"sma_120":21239.08},{"date":"2026-09-10","open":20005,"high":20005,"low":19720,"close":19850,"volume":3174,"rsi_14":17.3,"sma_20":21027.75,"sma_60":21489.17,"sma_120":21242.54},{"date":"2026-09-11","open":19845,"high":20240,"low":19740,"close":19805,"volume":13648,"rsi_14":18.6,"sma_20":20923.0,"sma_60":21452.75,"sma_120":21247.08},{"date":"2026-09-14","open":19805,"high":19895,"low":19775,"close":19845,"volume":1319,"rsi_14":10.37,"sma_20":20822.0,"sma_60":21417.33,"sma_120":21251.33},{"date":"2026-09-15","open":20260,"high":20260,"low":19970,"close":20035,"volume":1576,"rsi_14":19.11,"sma_20":20746.25,"sma_60":21384.5,"sma_120":21259.33},{"date":"2026-09-16","open":19985,"high":20170,"low":19950,"close":20020,"volume":7521,"rsi_14":19.59,"sma_20":20682.25,"sma_60":21347.58,"sma_120":21267.08},{"date":"2026-09-17","open":20000,"high":20275,"low":20000,"close":20250,"volume":7433,"rsi_14":28.81,"sma_20":20609.75,"sma_60":21325.17,"sma_120":21276.17},{"date":"2026-09-18","open":20535,"high":20535,"low":20410,"close":20530,"volume":7110,"rsi_14":38.58,"sma_20":20571.0,"sma_60":21305.25,"sma_120":21287.67},{"date":"2026-09-21","open":21100,"high":21100,"low":20590,"close":20625,"volume":8709,"rsi_14":44.49,"sma_20":20547.0,"sma_60":21287.83,"sma_120":21300.25},{"date":"2026-09-22","open":20625,"high":20995,"low":20450,"close":20560,"volume":16606,"rsi_14":47.14,"sma_20":20508.25,"sma_60":21282.58,"sma_120":21315.17},{"date":"2026-09-23","open":20560,"high":20620,"low":20485,"close":20620,"volume":10887,"rsi_14":49.18,"sma_20":20475.25,"sma_60":21264.83,"sma_120":21329.38},{"date":"2026-09-28","open":20600,"high":20650,"low":20460,"close":20550,"volume":7694,"rsi_14":43.66,"sma_20":20442.0,"sma_60":21239.92,"sma_120":21340.29},{"date":"2026-09-29","open":20550,"high":20950,"low":20400,"close":20445,"volume":1365,"rsi_14":47.73,"sma_20":20406.5,"sma_60":21210.58,"sma_120":21351.42},{"date":"2026-09-30","open":20470,"high":20550,"low":20385,"close":20460,"volume":2584,"rsi_14":52.3,"sma_20":20376.5,"sma_60":21181.42,"sma_120":21362.5},{"date":"2026-10-01","open":21010,"high":21010,"low":20560,"close":20735,"volume":7181,"rsi_14":72.04,"sma_20":20369.75,"sma_60":21152.92,"sma_120":21375.54},{"date":"2026-10-02","open":20735,"high":20735,"low":20290,"close":20290,"volume":3727,"rsi_14":61.4,"sma_20":20350.25,"sma_60":21118.17,"sma_120":21385.12},{"date":"2026-10-06","open":20485,"high":20900,"low":20475,"close":20850,"volume":3779,"rsi_14":71.37,"sma_20":20360.0,"sma_60":21096.75,"sma_120":21396.46},{"date":"2026-10-07","open":20850,"high":20850,"low":20475,"close":20530,"volume":2506,"rsi_14":62.57,"sma_20":20346.0,"sma_60":21075.58,"sma_120":21405.04},{"date":"2026-10-08","open":20600,"high":20770,"low":20475,"close":20475,"volume":1979,"rsi_14":58.49,"sma_20":20343.25,"sma_60":21050.5,"sma_120":21410.33},{"date":"2026-10-12","open":20500,"high":20740,"low":20500,"close":20525,"volume":3840,"rsi_14":59.62,"sma_20":20350.5,"sma_60":21030.75,"sma_120":21414.58},{"date":"2026-10-13","open":20475,"high":20525,"low":20375,"close":20470,"volume":36142,"rsi_14":54.49,"sma_20":20373.5,"sma_60":21011.92,"sma_120":21416.96},{"date":"2026-10-14","open":20480,"high":20600,"low":20425,"close":20430,"volume":14538,"rsi_14":47.74,"sma_20":20402.5,"sma_60":20991.5,"sma_120":21416.88},{"date":"2026-10-15","open":20370,"high":20445,"low":20200,"close":20390,"volume":15952,"rsi_14":44.55,"sma_20":20431.75,"sma_60":20968.75,"sma_120":21412.58},{"date":"2026-10-16","open":20395,"high":20590,"low":20315,"close":20315,"volume":12763,"rsi_14":44.34,"sma_20":20455.25,"sma_60":20941.83,"sma_120":21408.96},{"date":"2026-10-19","open":20185,"high":20385,"low":20180,"close":20185,"volume":8563,"rsi_14":40.27,"sma_20":20462.75,"sma_60":20919.08,"sma_120":21404.21},{"date":"2026-10-20","open":20185,"high":20185,"low":19945,"close":19995,"volume":15468,"rsi_14":38.22,"sma_20":20461.5,"sma_60":20892.42,"sma_120":21397.5},{"date":"2026-10-21","open":19995,"high":20285,"low":19840,"close":19940,"volume":3363,"rsi_14":39.05,"sma_20":20446.0,"sma_60":20864.75,"sma_120":21390.62},{"date":"2026-10-22","open":19935,"high":19945,"low":19595,"close":19620,"volume":24008,"rsi_14":33.91,"sma_20":20400.5,"sma_60":20835.08,"sma_120":21379.12},{"date":"2026-10-23","open":19351,"high":19725,"low":19351,"close":19725,"volume":9473}],"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 글로벌혁신블루칩TOP10","phase":"above-fold","symbol_resolved":true}