{"status":"ok","report":{"price_analysis":{"current":20695.0,"change_1d":-0.3,"change_7d":-7.5,"change_30d":-13.7,"high_30d":27800.0,"low_30d":19540.0,"position_in_range":14.0,"support":20366.0,"resistance":26974.0},"summary":"TIGER 일본반도체FACTSET(465660)은(는) FactSet Japan Semiconductor Index(PR)를 추종하는 ETF입니다, 순자산 407억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-922.44)가 시그널선(-368.22)을 하회합니다(데드크로스). SMA20 24357, SMA60 24348 — 혼조세입니다. 볼린저밴드 19895~28819 (현재 위치 9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 19","rsi_14":18.649045521292223,"macd":-922.4428750929328,"macd_signal":-368.22052825831776,"sma_20":24357.25,"sma_60":24347.583333333332,"bb_upper":28819.150351868026,"bb_lower":19895.349648131974,"atr_14":1230.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -836.00, 기관 순매수 9686.00. 30일 누적: 외국인 -306.00, 기관 1.17만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-836.0,"institutional_flow":9686.0,"data":[{"date":"2026-10-23","foreign_net":-78.0,"institution_net":5480.0,"retail_net":-5402.0},{"date":"2026-10-22","foreign_net":93.0,"institution_net":1686.0,"retail_net":-1779.0},{"date":"2026-10-21","foreign_net":4.0,"institution_net":-991.0,"retail_net":987.0},{"date":"2026-10-20","foreign_net":-525.0,"institution_net":1885.0,"retail_net":-1360.0},{"date":"2026-10-19","foreign_net":-330.0,"institution_net":1626.0,"retail_net":-1296.0},{"date":"2026-10-16","foreign_net":671.0,"institution_net":-4024.0,"retail_net":3353.0},{"date":"2026-10-15","foreign_net":-577.0,"institution_net":-1651.0,"retail_net":2228.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-562.0,"retail_net":562.0},{"date":"2026-10-13","foreign_net":541.0,"institution_net":4744.0,"retail_net":-5285.0},{"date":"2026-10-12","foreign_net":-221.0,"institution_net":5702.0,"retail_net":-5481.0},{"date":"2026-10-08","foreign_net":-270.0,"institution_net":2145.0,"retail_net":-1875.0},{"date":"2026-10-07","foreign_net":63.0,"institution_net":3615.0,"retail_net":-3678.0},{"date":"2026-10-06","foreign_net":487.0,"institution_net":-10697.0,"retail_net":10210.0},{"date":"2026-10-02","foreign_net":-60.0,"institution_net":5079.0,"retail_net":-5019.0},{"date":"2026-10-01","foreign_net":-211.0,"institution_net":2916.0,"retail_net":-2705.0},{"date":"2026-09-30","foreign_net":-169.0,"institution_net":2112.0,"retail_net":-1943.0},{"date":"2026-09-29","foreign_net":297.0,"institution_net":-3278.0,"retail_net":2981.0},{"date":"2026-09-28","foreign_net":-397.0,"institution_net":8113.0,"retail_net":-7716.0},{"date":"2026-09-23","foreign_net":633.0,"institution_net":-5626.0,"retail_net":4993.0},{"date":"2026-09-22","foreign_net":-603.0,"institution_net":-5641.0,"retail_net":6244.0},{"date":"2026-09-21","foreign_net":266.0,"institution_net":-6770.0,"retail_net":6504.0},{"date":"2026-09-18","foreign_net":167.0,"institution_net":-1432.0,"retail_net":1265.0},{"date":"2026-09-17","foreign_net":-74.0,"institution_net":193.0,"retail_net":-119.0},{"date":"2026-09-16","foreign_net":257.0,"institution_net":-558.0,"retail_net":301.0},{"date":"2026-09-15","foreign_net":-612.0,"institution_net":2727.0,"retail_net":-2115.0},{"date":"2026-09-14","foreign_net":487.0,"institution_net":31831.0,"retail_net":-32318.0},{"date":"2026-09-11","foreign_net":-136.0,"institution_net":-1089.0,"retail_net":1225.0},{"date":"2026-09-10","foreign_net":-364.0,"institution_net":-285.0,"retail_net":649.0},{"date":"2026-09-09","foreign_net":729.0,"institution_net":-26618.0,"retail_net":25889.0},{"date":"2026-09-08","foreign_net":-374.0,"institution_net":1115.0,"retail_net":-741.0}],"periods":{"d1":{"foreign_net":-78.0,"institution_net":5480.0,"retail_net":-5402.0},"d3":{"foreign_net":19.0,"institution_net":6175.0,"retail_net":-6194.0},"d7":{"foreign_net":-742.0,"institution_net":4011.0,"retail_net":-3269.0},"d14":{"foreign_net":-202.0,"institution_net":14037.0,"retail_net":-13835.0},"d30":{"foreign_net":-306.0,"institution_net":11747.0,"retail_net":-11441.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.6,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8663,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.87,"summary":"배당수익률 0.87%","metrics":[{"name":"배당수익률","value":0.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:03.315830+00:00","sections":{"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FactSet Japan Semiconductor Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":40700000000.0,"aum_display":"407억","dividend_yield":null,"tracking_error":1.45,"holdings":[{"ticker":"","name":"RENESAS ELECTRONICS CORP","weight":null},{"ticker":"","name":"SUMCO CORP","weight":null},{"ticker":"","name":"ROHM CO LTD","weight":null},{"ticker":"","name":"GLOBAL X JP SEMICON ETF","weight":null},{"ticker":"","name":"SOCIONEXT INC","weight":null},{"ticker":"","name":"KOKUSAI ELECTRIC CORP","weight":null},{"ticker":"","name":"ALPS ALPINE CO LTD","weight":null},{"ticker":"","name":"MACNICA HOLDINGS INC","weight":null},{"ticker":"","name":"RIGAKU HOLDINGS CORP","weight":null},{"ticker":"","name":"RORZE CORP","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20695.0,"change_pct":-0.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-19","close":9492.001},{"date":"2023-09-20","close":9531.3467},{"date":"2023-09-21","close":9462.4932},{"date":"2023-09-22","close":9521.5098},{"date":"2023-09-25","close":9801.8428},{"date":"2023-09-26","close":9595.2822},{"date":"2023-09-27","close":9737.9092},{"date":"2023-10-04","close":9487.085},{"date":"2023-10-05","close":9678.8896},{"date":"2023-10-06","close":9605.1182},{"date":"2023-10-10","close":9875.6152},{"date":"2023-10-11","close":9964.1436},{"date":"2023-10-12","close":10436.2832},{"date":"2023-10-13","close":10333.002},{"date":"2023-10-16","close":10131.3594},{"date":"2023-10-17","close":10259.2324},{"date":"2023-10-18","close":10396.9385},{"date":"2023-10-19","close":10052.668},{"date":"2023-10-20","close":9954.3047},{"date":"2023-10-23","close":9880.5332},{"date":"2023-10-24","close":9772.334},{"date":"2023-10-25","close":9826.4336},{"date":"2023-10-26","close":9452.6562},{"date":"2023-10-27","close":9496.9209},{"date":"2023-10-30","close":9570.6924},{"date":"2023-10-31","close":9211.668},{"date":"2023-11-01","close":9393.6396},{"date":"2023-11-02","close":9698.5625},{"date":"2023-11-03","close":9595.2822},{"date":"2023-11-06","close":9816.5996},{"date":"2023-11-07","close":9796.9248},{"date":"2023-11-08","close":9851.0244},{"date":"2023-11-09","close":9959.2236},{"date":"2023-11-10","close":9964.1436},{"date":"2023-11-13","close":10062.5059},{"date":"2023-11-14","close":10298.5752},{"date":"2023-11-15","close":10642.8457},{"date":"2023-11-16","close":10637.9258},{"date":"2023-11-17","close":10657.6006},{"date":"2023-11-20","close":10677.2715},{"date":"2023-11-21","close":10967.4414},{"date":"2023-11-22","close":10942.8516},{"date":"2023-11-23","close":10923.1787},{"date":"2023-11-24","close":10898.5889},{"date":"2023-11-27","close":10957.6055},{"date":"2023-11-28","close":10957.6055},{"date":"2023-11-29","close":11095.3135},{"date":"2023-11-30","close":11321.5479},{"date":"2023-12-01","close":11346.1387},{"date":"2023-12-04","close":11434.665},{"date":"2023-12-05","close":10952.6895},{"date":"2023-12-06","close":11252.6914},{"date":"2023-12-07","close":11114.9854},{"date":"2023-12-08","close":11139.5771},{"date":"2023-12-11","close":11311.7109},{"date":"2023-12-12","close":11449.4199},{"date":"2023-12-13","close":11842.8711},{"date":"2023-12-14","close":11852.707},{"date":"2023-12-15","close":11862.5439},{"date":"2023-12-18","close":11788.7715},{"date":"2023-12-19","close":12137.958},{"date":"2023-12-20","close":12064.1855},{"date":"2023-12-21","close":11985.4951},{"date":"2023-12-22","close":12054.3496},{"date":"2023-12-26","close":12172.3848},{"date":"2023-12-27","close":12324.8467},{"date":"2023-12-28","close":12305.1758},{"date":"2024-01-02","close":12374.0273},{"date":"2024-01-03","close":12315.0117},{"date":"2024-01-04","close":11892.0518},{"date":"2024-01-05","close":11626.4717},{"date":"2024-01-08","close":11655.9814},{"date":"2024-01-09","close":12069.1045},{"date":"2024-01-10","close":12187.1406},{"date":"2024-01-11","close":12251.0752},{"date":"2024-01-12","close":12285.5029},{"date":"2024-01-15","close":12624.8535},{"date":"2024-01-16","close":12570.7559},{"date":"2024-01-17","close":12536.3291},{"date":"2024-01-18","close":12722.0},{"date":"2024-01-19","close":13249.4561},{"date":"2024-01-22","close":13672.416},{"date":"2024-01-23","close":13564.2188},{"date":"2024-01-24","close":13657.6602},{"date":"2024-01-25","close":13878.9785},{"date":"2024-01-26","close":13318.3096},{"date":"2024-01-29","close":13224.8662},{"date":"2024-01-30","close":13372.5762},{"date":"2024-01-31","close":13328.2627},{"date":"2024-02-01","close":13293.7969},{"date":"2024-02-02","close":13628.6025},{"date":"2024-02-05","close":13544.9004},{"date":"2024-02-06","close":13751.6943},{"date":"2024-02-07","close":13658.1445},{"date":"2024-02-08","close":13997.876},{"date":"2024-02-13","close":14362.2246},{"date":"2024-02-14","close":14485.3154},{"date":"2024-02-15","close":14903.8223},{"date":"2024-02-16","close":14746.2695},{"date":"2024-02-19","close":14519.7812},{"date":"2024-02-20","close":14465.6211},{"date":"2024-02-21","close":14327.7588},{"date":"2024-02-22","close":15140.1582},{"date":"2024-02-23","close":15381.416},{"date":"2024-02-26","close":15002.2959},{"date":"2024-02-27","close":14997.374},{"date":"2024-02-28","close":15017.0684},{"date":"2024-02-29","close":14928.4404},{"date":"2024-03-04","close":15691.6016},{"date":"2024-03-05","close":15740.8389},{"date":"2024-03-06","close":15849.1602},{"date":"2024-03-07","close":15479.8887},{"date":"2024-03-08","close":15243.5537},{"date":"2024-03-11","close":14628.1016},{"date":"2024-03-12","close":14667.4883},{"date":"2024-03-13","close":14726.5742},{"date":"2024-03-14","close":14623.1787},{"date":"2024-03-15","close":14372.0723},{"date":"2024-03-18","close":14948.1367},{"date":"2024-03-19","close":15031.8379},{"date":"2024-03-20","close":14908.7461},{"date":"2024-03-21","close":15169.7002},{"date":"2024-03-22","close":15258.3242},{"date":"2024-03-25","close":15322.3311},{"date":"2024-03-26","close":15445.4229},{"date":"2024-03-27","close":15617.75},{"date":"2024-03-28","close":15484.8125},{"date":"2024-03-29","close":15716.2197},{"date":"2024-04-01","close":15415.8818},{"date":"2024-04-02","close":15514.3555},{"date":"2024-04-03","close":15361.7207},{"date":"2024-04-04","close":15598.0547},{"date":"2024-04-05","close":15223.8584},{"date":"2024-04-08","close":15307.5596},{"date":"2024-04-09","close":15489.7354},{"date":"2024-04-11","close":15406.0342},{"date":"2024-04-12","close":15716.2197},{"date":"2024-04-15","close":15657.1396},{"date":"2024-04-16","close":15145.082},{"date":"2024-04-17","close":14820.1211},{"date":"2024-04-18","close":14898.8994},{"date":"2024-04-19","close":14032.3418},{"date":"2024-04-22","close":13539.9775},{"date":"2024-04-23","close":13466.125},{"date":"2024-04-24","close":14081.5781},{"date":"2024-04-25","close":13677.8389},{"date":"2024-04-26","close":13835.3984},{"date":"2024-04-29","close":13781.1992},{"date":"2024-04-30","close":13988.1377},{"date":"2024-05-02","close":14259.1289},{"date":"2024-05-03","close":14535.0498},{"date":"2024-05-07","close":14653.3008},{"date":"2024-05-08","close":14604.0303},{"date":"2024-05-09","close":14357.6738},{"date":"2024-05-10","close":14219.7129},{"date":"2024-05-13","close":14288.6934},{"date":"2024-05-14","close":14101.4609},{"date":"2024-05-16","close":14584.3193},{"date":"2024-05-17","close":14505.4873},{"date":"2024-05-20","close":14633.5928},{"date":"2024-05-21","close":14623.7383},{"date":"2024-05-22","close":14520.2686},{"date":"2024-05-23","close":15008.0557},{"date":"2024-05-24","close":14761.6992},{"date":"2024-05-27","close":14840.5312},{"date":"2024-05-28","close":14737.0625},{"date":"2024-05-29","close":14613.8848},{"date":"2024-05-30","close":14510.4141},{"date":"2024-05-31","close":14702.5723},{"date":"2024-06-03","close":14569.5381},{"date":"2024-06-04","close":14500.5605},{"date":"2024-06-05","close":14150.7334},{"date":"2024-06-07","close":14268.9844},{"date":"2024-06-10","close":14446.3594},{"date":"2024-06-11","close":14687.791},{"date":"2024-06-12","close":14673.0088},{"date":"2024-06-13","close":14668.082},{"date":"2024-06-14","close":14776.4805},{"date":"2024-06-17","close":14599.1025},{"date":"2024-06-18","close":14643.4473},{"date":"2024-06-19","close":14490.7041},{"date":"2024-06-20","close":14618.8115},{"date":"2024-06-21","close":14530.123},{"date":"2024-06-24","close":14510.4141},{"date":"2024-06-25","close":14323.1816},{"date":"2024-06-26","close":14732.1367},{"date":"2024-06-27","close":14387.2363},{"date":"2024-06-28","close":14382.3096},{"date":"2024-07-01","close":14283.7666},{"date":"2024-07-02","close":14367.5264},{"date":"2024-07-03","close":14904.585},{"date":"2024-07-04","close":14998.2012},{"date":"2024-07-05","close":15012.9814},{"date":"2024-07-08","close":15032.6904},{"date":"2024-07-09","close":15357.8799},{"date":"2024-07-10","close":15377.5889},{"date":"2024-07-11","close":15500.7686},{"date":"2024-07-12","close":15012.9814},{"date":"2024-07-15","close":15131.2334},{"date":"2024-07-16","close":15288.9004},{"date":"2024-07-17","close":14766.625},{"date":"2024-07-18","close":13983.21},{"date":"2024-07-19","close":13938.8672},{"date":"2024-07-22","close":13539.7676},{"date":"2024-07-23","close":13559.4756},{"date":"2024-07-24","close":13554.5479},{"date":"2024-07-25","close":12859.8223},{"date":"2024-07-26","close":12534.6309},{"date":"2024-07-29","close":12751.4268},{"date":"2024-07-30","close":12623.2207},{"date":"2024-07-31","close":13283.9697},{"date":"2024-08-01","close":13140.9717},{"date":"2024-08-02","close":12164.6436},{"date":"2024-08-05","close":10581.8105},{"date":"2024-08-06","close":11558.1377},{"date":"2024-08-07","close":11735.6514},{"date":"2024-08-08","close":11775.0986},{"date":"2024-08-09","close":11617.3086},{"date":"2024-08-12","close":11666.6182},{"date":"2024-08-13","close":12204.0898},{"date":"2024-08-14","close":12287.917},{"date":"2024-08-16","close":13022.6299},{"date":"2024-08-19","close":12746.4951},{"date":"2024-08-20","close":12864.8379},{"date":"2024-08-21","close":12771.1484},{"date":"2024-08-22","close":12845.1143},{"date":"2024-08-23","close":12731.7031},{"date":"2024-08-26","close":12495.0166},{"date":"2024-08-27","close":12365.0},{"date":"2024-08-28","close":12667.5996},{"date":"2024-08-29","close":12490.0869},{"date":"2024-08-30","close":12682.3936},{"date":"2024-09-02","close":12549.2568},{"date":"2024-09-03","close":12361.8809},{"date":"2024-09-04","close":11449.6582},{"date":"2024-09-05","close":11385.5537},{"date":"2024-09-06","close":11178.4541},{"date":"2024-09-09","close":11025.5947},{"date":"2024-09-10","close":11045.3193},{"date":"2024-09-11","close":10996.0107},{"date":"2024-09-12","close":11316.5205},{"date":"2024-09-13","close":11479.2432},{"date":"2024-09-19","close":11272.1416},{"date":"2024-09-20","close":11617.3086},{"date":"2024-09-23","close":11553.207},{"date":"2024-09-24","close":11380.6221},{"date":"2024-09-25","close":11454.5879},{"date":"2024-09-26","close":11898.373},{"date":"2024-09-27","close":12332.2969},{"date":"2024-09-30","close":11735.6514},{"date":"2024-10-02","close":11607.4453},{"date":"2024-10-04","close":11898.373},{"date":"2024-10-07","close":11996.9932},{"date":"2024-10-08","close":11898.373},{"date":"2024-10-10","close":11918.0957},{"date":"2024-10-11","close":11932.8896},{"date":"2024-10-14","close":11903.3027},{"date":"2024-10-15","close":12445.709},{"date":"2024-10-16","close":11839.2012},{"date":"2024-10-17","close":11706.0654},{"date":"2024-10-18","close":11720.8584},{"date":"2024-10-21","close":11967.4062},{"date":"2024-10-22","close":11710.9971},{"date":"2024-10-23","close":11469.3809},{"date":"2024-10-24","close":11479.2432},{"date":"2024-10-25","close":11434.8643},{"date":"2024-10-28","close":11780.0303},{"date":"2024-10-29","close":11834.2705},{"date":"2024-10-30","close":12202.0},{"date":"2024-10-31","close":12253.9268},{"date":"2024-11-01","close":11602.2256},{"date":"2024-11-04","close":11592.3525},{"date":"2024-11-05","close":11915.0},{"date":"2024-11-06","close":12313.1699},{"date":"2024-11-07","close":12169.9941},{"date":"2024-11-08","close":12051.5039},{"date":"2024-11-11","close":12012.0078},{"date":"2024-11-12","close":11804.6475},{"date":"2024-11-13","close":11538.0439},{"date":"2024-11-14","close":11217.1318},{"date":"2024-11-15","close":11157.8848},{"date":"2024-11-18","close":11078.8926},{"date":"2024-11-19","close":11128.2627},{"date":"2024-11-20","close":11108.5146},{"date":"2024-11-21","close":11162.8223},{"date":"2024-11-22","close":11187.5088},{"date":"2024-11-25","close":11271.4385},{"date":"2024-11-26","close":10935.7158},{"date":"2024-11-27","close":10935.7158},{"date":"2024-11-28","close":11093.7041},{"date":"2024-11-29","close":11069.0186},{"date":"2024-12-02","close":11217.1318},{"date":"2024-12-03","close":11794.7725},{"date":"2024-12-04","close":11676.2812},{"date":"2024-12-05","close":11691.0947},{"date":"2024-12-06","close":11454.1123},{"date":"2024-12-09","close":11414.6162},{"date":"2024-12-10","close":11523.2314},{"date":"2024-12-11","close":11424.4893},{"date":"2024-12-12","close":11533.1064},{"date":"2024-12-13","close":11493.6094},{"date":"2024-12-16","close":11533.1064},{"date":"2024-12-17","close":11370.1816},{"date":"2024-12-18","close":11459.0498},{"date":"2024-12-19","close":11320.8105},{"date":"2024-12-20","close":11059.1436},{"date":"2024-12-23","close":11305.999},{"date":"2024-12-24","close":11251.6904},{"date":"2024-12-26","close":11350.4336},{"date":"2024-12-27","close":11612.1006},{"date":"2024-12-30","close":11513.3574},{"date":"2025-01-02","close":11449.1748},{"date":"2025-01-03","close":11380.0557},{"date":"2025-01-06","close":11552.8545},{"date":"2025-01-07","close":12150.2461},{"date":"2025-01-08","close":12293.4229},{"date":"2025-01-09","close":12095.9375},{"date":"2025-01-10","close":12145.3096},{"date":"2025-01-13","close":12248.9893},{"date":"2025-01-14","close":11666.4082},{"date":"2025-01-15","close":11439.3018},{"date":"2025-01-16","close":11809.585},{"date":"2025-01-17","close":11804.6475},{"date":"2025-01-20","close":11933.0117},{"date":"2025-01-21","close":12016.9443},{"date":"2025-01-22","close":12476.0967},{"date":"2025-01-23","close":12421.7871},{"date":"2025-01-24","close":12313.084},{"date":"2025-01-31","close":11927.6816},{"date":"2025-02-03","close":11581.8096},{"date":"2025-02-04","close":11739.9229},{"date":"2025-02-05","close":11759.6855},{"date":"2025-02-06","close":12184.6172},{"date":"2025-02-07","close":12238.9697},{"date":"2025-02-10","close":12327.9072},{"date":"2025-02-11","close":12298.2598},{"date":"2025-02-12","close":12140.1484},{"date":"2025-02-13","close":12194.499},{"date":"2025-02-14","close":12164.8535},{"date":"2025-02-17","close":12362.4961},{"date":"2025-02-18","close":12451.4326},{"date":"2025-02-19","close":12668.8398},{"date":"2025-02-20","close":12747.8965},{"date":"2025-02-21","close":12831.8936},{"date":"2025-02-24","close":12886.2461},{"date":"2025-02-25","close":12490.9629},{"date":"2025-02-26","close":12199.4395},{"date":"2025-02-27","close":12268.6152},{"date":"2025-02-28","close":11873.3311},{"date":"2025-03-04","close":11606.5146},{"date":"2025-03-05","close":11616.3975},{"date":"2025-03-06","close":11660.8652},{"date":"2025-03-07","close":11611.4551},{"date":"2025-03-10","close":12115.4424},{"date":"2025-03-11","close":11902.9766},{"date":"2025-03-12","close":11675.6895},{"date":"2025-03-13","close":11823.9199},{"date":"2025-03-14","close":11937.5645},{"date":"2025-03-17","close":12056.1504},{"date":"2025-03-18","close":12238.9697},{"date":"2025-03-19","close":12031.4453},{"date":"2025-03-20","close":12090.7383},{"date":"2025-03-21","close":11986.9746},{"date":"2025-03-24","close":11873.3311},{"date":"2025-03-25","close":11823.9199},{"date":"2025-03-26","close":11883.2129},{"date":"2025-03-27","close":11655.9238},{"date":"2025-03-28","close":11295.2285},{"date":"2025-03-31","close":10766.5381},{"date":"2025-04-01","close":10776.4199},{"date":"2025-04-02","close":10840.6533},{"date":"2025-04-03","close":10657.834},{"date":"2025-04-04","close":9630.0967},{"date":"2025-04-07","close":8696.2402},{"date":"2025-04-08","close":9387.9854},{"date":"2025-04-09","close":9091.5225},{"date":"2025-04-10","close":9798.0918},{"date":"2025-04-11","close":9788.2109},{"date":"2025-04-14","close":10000.6758},{"date":"2025-04-15","close":10074.792},{"date":"2025-04-16","close":9649.8604},{"date":"2025-04-17","close":9941.3828},{"date":"2025-04-18","close":9961.1475},{"date":"2025-04-21","close":9926.5596},{"date":"2025-04-22","close":9887.0312},{"date":"2025-04-23","close":9951.2656},{"date":"2025-04-24","close":10158.7881},{"date":"2025-04-25","close":10519.4844},{"date":"2025-04-28","close":10430.5469},{"date":"2025-04-29","close":10559.1357},{"date":"2025-04-30","close":10395.9248},{"date":"2025-05-02","close":10400.8701},{"date":"2025-05-07","close":10420.6553},{"date":"2025-05-08","close":10569.0273},{"date":"2025-05-09","close":10702.5605},{"date":"2025-05-12","close":10999.3057},{"date":"2025-05-13","close":11246.5918},{"date":"2025-05-14","close":11642.249},{"date":"2025-05-15","close":11355.3984},{"date":"2025-05-16","close":11108.1123},{"date":"2025-05-19","close":11019.0879},{"date":"2025-05-20","close":10979.5225},{"date":"2025-05-21","close":10974.5762},{"date":"2025-05-22","close":10915.2285},{"date":"2025-05-23","close":10895.4453},{"date":"2025-05-26","close":10905.3369},{"date":"2025-05-27","close":10989.415},{"date":"2025-05-28","close":11108.1123},{"date":"2025-05-29","close":11202.0801},{"date":"2025-05-30","close":11103.166},{"date":"2025-06-02","close":10890.5},{"date":"2025-06-04","close":10979.5225},{"date":"2025-06-05","close":11157.5684},{"date":"2025-06-09","close":11231.7549},{"date":"2025-06-10","close":11207.0264},{"date":"2025-06-11","close":11711.4912},{"date":"2025-06-12","close":11553.2266},{"date":"2025-06-13","close":11434.5293},{"date":"2025-06-16","close":11508.7158},{"date":"2025-06-17","close":11894.4814},{"date":"2025-06-18","close":11993.3965},{"date":"2025-06-19","close":11943.9385},{"date":"2025-06-20","close":11958.7764},{"date":"2025-06-23","close":11919.2109},{"date":"2025-06-24","close":12052.7461},{"date":"2025-06-25","close":12433.5664},{"date":"2025-06-26","close":12755.04},{"date":"2025-06-27","close":12972.6514},{"date":"2025-06-30","close":12967.7061},{"date":"2025-07-01","close":12928.1396},{"date":"2025-07-02","close":12680.8535},{"date":"2025-07-03","close":12967.7061},{"date":"2025-07-04","close":13007.2715},{"date":"2025-07-07","close":12858.8994},{"date":"2025-07-08","close":12938.0312},{"date":"2025-07-09","close":12923.1943},{"date":"2025-07-10","close":12992.4346},{"date":"2025-07-11","close":13145.752},{"date":"2025-07-14","close":13007.2734},{"date":"2025-07-15","close":13200.1553},{"date":"2025-07-16","close":13056.7285},{"date":"2025-07-17","close":13155.6436},{"date":"2025-07-18","close":12868.791},{"date":"2025-07-21","close":13002.3262},{"date":"2025-07-22","close":12804.4971},{"date":"2025-07-23","close":13071.5674},{"date":"2025-07-24","close":13170.4814},{"date":"2025-07-25","close":13076.5117},{"date":"2025-07-28","close":12794.6055},{"date":"2025-07-29","close":12557.2109},{"date":"2025-07-30","close":12557.2109},{"date":"2025-07-31","close":12814.5918},{"date":"2025-08-01","close":12210.7373},{"date":"2025-08-04","close":12280.0322},{"date":"2025-08-05","close":12428.5205},{"date":"2025-08-06","close":12255.2832},{"date":"2025-08-07","close":12131.542},{"date":"2025-08-08","close":12284.9805},{"date":"2025-08-11","close":12275.082},{"date":"2025-08-12","close":12453.2686},{"date":"2025-08-13","close":12799.7422},{"date":"2025-08-14","close":12631.4551},{"date":"2025-08-18","close":12611.6562},{"date":"2025-08-19","close":12700.749},{"date":"2025-08-20","close":12383.9727},{"date":"2025-08-21","close":12319.6289},{"date":"2025-08-22","close":12166.1895},{"date":"2025-08-25","close":12344.376},{"date":"2025-08-26","close":12374.0742},{"date":"2025-08-27","close":12453.2686},{"date":"2025-08-28","close":12611.6562},{"date":"2025-08-29","close":12740.3467},{"date":"2025-09-01","close":12225.585},{"date":"2025-09-02","close":12077.0957},{"date":"2025-09-03","close":11983.0547},{"date":"2025-09-04","close":12067.1973},{"date":"2025-09-05","close":12151.3418},{"date":"2025-09-08","close":12423.5703},{"date":"2025-09-09","close":12666.1025},{"date":"2025-09-10","close":12770.0439},{"date":"2025-09-11","close":13012.5762},{"date":"2025-09-12","close":13225.4121},{"date":"2025-09-15","close":13195.7129},{"date":"2025-09-16","close":13522.3896},{"date":"2025-09-17","close":13418.4453},{"date":"2025-09-18","close":14200.4863},{"date":"2025-09-19","close":14423.2217},{"date":"2025-09-22","close":15012.2275},{"date":"2025-09-23","close":15046.874},{"date":"2025-09-24","close":15051.8242},{"date":"2025-09-25","close":15200.3125},{"date":"2025-09-26","close":14487.5654},{"date":"2025-09-29","close":14566.7607},{"date":"2025-09-30","close":14581.6094},{"date":"2025-10-01","close":14497.4648},{"date":"2025-10-02","close":15205.2617},{"date":"2025-10-10","close":15388.3984},{"date":"2025-10-13","close":15324.0527},{"date":"2025-10-14","close":15022.126},{"date":"2025-10-15","close":15487.3916},{"date":"2025-10-16","close":15838.8154},{"date":"2025-10-17","close":15591.334},{"date":"2025-10-20","close":15987.3037},{"date":"2025-10-21","close":15977.4043},{"date":"2025-10-22","close":15903.1611},{"date":"2025-10-23","close":15502.2402},{"date":"2025-10-24","close":15774.4697},{"date":"2025-10-27","close":15942.7578},{"date":"2025-10-28","close":15888.3125},{"date":"2025-10-29","close":16883.1895},{"date":"2025-10-30","close":16917.8672},{"date":"2025-10-31","close":17358.7715},{"date":"2025-11-03","close":17413.2656},{"date":"2025-11-04","close":17378.5879},{"date":"2025-11-05","close":16764.291},{"date":"2025-11-06","close":16912.9121},{"date":"2025-11-07","close":16635.4883},{"date":"2025-11-10","close":16828.6953},{"date":"2025-11-11","close":16694.9336},{"date":"2025-11-12","close":16452.1895},{"date":"2025-11-13","close":16516.5918},{"date":"2025-11-14","close":15699.1846},{"date":"2025-11-17","close":16209.4463},{"date":"2025-11-18","close":15714.0459},{"date":"2025-11-19","close":15347.4512},{"date":"2025-11-20","close":15976.6074},{"date":"2025-11-21","close":15070.0273},{"date":"2025-11-24","close":15188.9238},{"date":"2025-11-25","close":15337.543},{"date":"2025-11-26","close":15545.6113},{"date":"2025-11-27","close":15867.6201},{"date":"2025-11-28","close":15877.5273},{"date":"2025-12-01","close":15862.665},{"date":"2025-12-02","close":15852.7578},{"date":"2025-12-03","close":16580.9941},{"date":"2025-12-04","close":17026.8535},{"date":"2025-12-05","close":16992.1738},{"date":"2025-12-08","close":17041.7148},{"date":"2025-12-09","close":17215.1035},{"date":"2025-12-10","close":16967.4043},{"date":"2025-12-11","close":16942.6348},{"date":"2025-12-12","close":16922.8203},{"date":"2025-12-15","close":16476.9609},{"date":"2025-12-16","close":16244.123},{"date":"2025-12-17","close":16457.1445},{"date":"2025-12-18","close":15674.415},{"date":"2025-12-19","close":15753.6787},{"date":"2025-12-22","close":16694.9355},{"date":"2025-12-23","close":16828.6934},{"date":"2025-12-24","close":16838.6016},{"date":"2025-12-26","close":16903.0039},{"date":"2025-12-29","close":16595.8574},{"date":"2025-12-30","close":16704.8438},{"date":"2026-01-02","close":16719.707},{"date":"2026-01-05","close":17695.6406},{"date":"2026-01-06","close":17978.0195},{"date":"2026-01-07","close":18087.0078},{"date":"2026-01-08","close":17646.1016},{"date":"2026-01-09","close":17834.3516},{"date":"2026-01-12","close":18151.4062},{"date":"2026-01-13","close":18924.2285},{"date":"2026-01-14","close":19379.9961},{"date":"2026-01-15","close":19711.9141},{"date":"2026-01-16","close":19667.3262},{"date":"2026-01-19","close":19657.4199},{"date":"2026-01-20","close":19330.457},{"date":"2026-01-21","close":19503.8457},{"date":"2026-01-22","close":20559.0449},{"date":"2026-01-23","close":20539.2285},{"date":"2026-01-26","close":20133.0},{"date":"2026-01-27","close":20697.7559},{"date":"2026-01-28","close":21079.2148},{"date":"2026-01-29","close":21009.5312},{"date":"2026-01-30","close":20392.3359},{"date":"2026-02-02","close":19864.7324},{"date":"2026-02-03","close":20556.5898},{"date":"2026-02-04","close":20347.5391},{"date":"2026-02-05","close":20088.7148},{"date":"2026-02-06","close":20457.041},{"date":"2026-02-09","close":21696.4102},{"date":"2026-02-10","close":22159.3066},{"date":"2026-02-11","close":22253.875},{"date":"2026-02-12","close":21975.1426},{"date":"2026-02-13","close":22104.5547},{"date":"2026-02-19","close":21880.5723},{"date":"2026-02-20","close":22009.9844},{"date":"2026-02-23","close":21945.2793},{"date":"2026-02-24","close":22109.5332},{"date":"2026-02-25","close":22736.6816},{"date":"2026-02-26","close":22657.0449},{"date":"2026-02-27","close":22452.9707},{"date":"2026-03-03","close":21656.5898},{"date":"2026-03-04","close":20382.3809},{"date":"2026-03-05","close":21198.6719},{"date":"2026-03-06","close":21596.8633},{"date":"2026-03-09","close":19849.8008},{"date":"2026-03-10","close":20656.1367},{"date":"2026-03-11","close":21099.125},{"date":"2026-03-12","close":20979.666},{"date":"2026-03-13","close":20695.9551},{"date":"2026-03-16","close":20984.6426},{"date":"2026-03-17","close":20571.5215},{"date":"2026-03-18","close":21198.6719},{"date":"2026-03-19","close":20586.4531},{"date":"2026-03-20","close":20775.5938},{"date":"2026-03-23","close":19849.8008},{"date":"2026-03-24","close":20024.0078},{"date":"2026-03-25","close":20919.9375},{"date":"2026-03-26","close":20845.2773},{"date":"2026-03-27","close":20541.6562},{"date":"2026-03-30","close":19785.0957},{"date":"2026-03-31","close":19511.3379},{"date":"2026-04-01","close":20561.5664},{"date":"2026-04-02","close":20148.4453},{"date":"2026-04-03","close":20213.1484},{"date":"2026-04-06","close":20407.2676},{"date":"2026-04-07","close":20158.4004},{"date":"2026-04-08","close":21995.0527},{"date":"2026-04-09","close":21681.4766},{"date":"2026-04-10","close":22378.3125},{"date":"2026-04-13","close":22014.9629},{"date":"2026-04-14","close":23403.6523},{"date":"2026-04-15","close":23259.3066},{"date":"2026-04-16","close":23602.748},{"date":"2026-04-17","close":23224.4648},{"date":"2026-04-20","close":23139.8496},{"date":"2026-04-21","close":23747.0898},{"date":"2026-04-22","close":23692.3398},{"date":"2026-04-23","close":23523.1094},{"date":"2026-04-24","close":24010.8926},{"date":"2026-04-27","close":24354.332},{"date":"2026-04-28","close":23707.2715},{"date":"2026-04-29","close":23727.248},{"date":"2026-04-30","close":23592.4062},{"date":"2026-05-04","close":24131.7754},{"date":"2026-05-06","close":25010.7461},{"date":"2026-05-07","close":25834.7832},{"date":"2026-05-08","close":26329.2051},{"date":"2026-05-11","close":26533.9648},{"date":"2026-05-12","close":26823.627},{"date":"2026-05-13","close":26289.252},{"date":"2026-05-14","close":26673.8027},{"date":"2026-05-15","close":25530.1387},{"date":"2026-05-18","close":25355.3438},{"date":"2026-05-19","close":24446.4062},{"date":"2026-05-20","close":24301.5762},{"date":"2026-05-21","close":25630.0234},{"date":"2026-05-22","close":26489.0176},{"date":"2026-05-26","close":27318.0488},{"date":"2026-05-27","close":27328.0371},{"date":"2026-05-28","close":26773.6855},{"date":"2026-05-29","close":27667.6387},{"date":"2026-06-01","close":27238.1426},{"date":"2026-06-02","close":27397.9551},{"date":"2026-06-04","close":30034.8711},{"date":"2026-06-05","close":28956.1328},{"date":"2026-06-08","close":26918.5156},{"date":"2026-06-09","close":27412.9375},{"date":"2026-06-10","close":27148.2461},{"date":"2026-06-11","close":27048.3633},{"date":"2026-06-12","close":28546.6113},{"date":"2026-06-15","close":31213.4922},{"date":"2026-06-16","close":30744.041},{"date":"2026-06-17","close":31363.3164},{"date":"2026-06-18","close":33460.8633},{"date":"2026-06-19","close":33176.1953},{"date":"2026-06-22","close":34219.9766},{"date":"2026-06-23","close":32307.2129},{"date":"2026-06-24","close":31408.2637},{"date":"2026-06-25","close":34229.9648},{"date":"2026-06-26","close":31837.7617},{"date":"2026-06-29","close":32072.4883},{"date":"2026-06-30","close":33246.1133},{"date":"2026-07-01","close":35653.3008},{"date":"2026-07-02","close":33191.1797},{"date":"2026-07-03","close":33860.3945},{"date":"2026-07-06","close":32447.0488},{"date":"2026-07-07","close":30534.2871},{"date":"2026-07-08","close":29465.5371},{"date":"2026-07-09","close":30754.0293},{"date":"2026-07-10","close":31618.0195},{"date":"2026-07-13","close":30464.3691},{"date":"2026-07-14","close":30459.375},{"date":"2026-07-15","close":31687.9375},{"date":"2026-07-16","close":30039.8652},{"date":"2026-07-20","close":27183.2051},{"date":"2026-07-21","close":27917.3477},{"date":"2026-07-22","close":28087.1484},{"date":"2026-07-23","close":28326.8691},{"date":"2026-07-24","close":26454.0586},{"date":"2026-07-27","close":26723.7441},{"date":"2026-07-28","close":23397.6328},{"date":"2026-07-29","close":21375.0},{"date":"2026-07-30","close":21705.0},{"date":"2026-07-31","close":24310.0},{"date":"2026-08-03","close":25395.0},{"date":"2026-08-04","close":26435.0},{"date":"2026-08-05","close":27320.0},{"date":"2026-08-06","close":26090.0},{"date":"2026-08-07","close":25045.0},{"date":"2026-08-10","close":25570.0},{"date":"2026-08-11","close":25415.0},{"date":"2026-08-12","close":25830.0},{"date":"2026-08-13","close":26500.0},{"date":"2026-08-14","close":26840.0},{"date":"2026-08-18","close":26085.0},{"date":"2026-08-19","close":24405.0},{"date":"2026-08-20","close":24520.0},{"date":"2026-08-21","close":24420.0},{"date":"2026-08-24","close":24235.0},{"date":"2026-08-25","close":24370.0},{"date":"2026-08-26","close":24395.0},{"date":"2026-08-27","close":24520.0},{"date":"2026-08-28","close":24200.0},{"date":"2026-08-31","close":23805.0},{"date":"2026-09-01","close":23630.0},{"date":"2026-09-02","close":22815.0},{"date":"2026-09-03","close":22940.0},{"date":"2026-09-04","close":23455.0},{"date":"2026-09-07","close":24470.0},{"date":"2026-09-08","close":23985.0},{"date":"2026-09-09","close":23660.0},{"date":"2026-09-10","close":23960.0},{"date":"2026-09-11","close":22610.0},{"date":"2026-09-14","close":22345.0},{"date":"2026-09-15","close":22945.0},{"date":"2026-09-16","close":22920.0},{"date":"2026-09-17","close":23015.0},{"date":"2026-09-18","close":23895.0},{"date":"2026-09-21","close":24160.0},{"date":"2026-09-22","close":24265.0},{"date":"2026-09-23","close":24150.0},{"date":"2026-09-28","close":24425.0},{"date":"2026-09-29","close":24600.0},{"date":"2026-09-30","close":25055.0},{"date":"2026-10-01","close":27100.0},{"date":"2026-10-02","close":26975.0},{"date":"2026-10-06","close":27790.0},{"date":"2026-10-07","close":27050.0},{"date":"2026-10-08","close":26510.0},{"date":"2026-10-12","close":26710.0},{"date":"2026-10-13","close":25520.0},{"date":"2026-10-14","close":25200.0},{"date":"2026-10-15","close":22130.0},{"date":"2026-10-16","close":22510.0},{"date":"2026-10-19","close":22375.0},{"date":"2026-10-20","close":21405.0},{"date":"2026-10-21","close":21915.0},{"date":"2026-10-22","close":20765.0},{"date":"2026-10-23","close":19750.0}],"chart_data":[{"date":"2024-10-23","open":11691,"high":11691,"low":11394,"close":11469,"volume":11868},{"date":"2024-10-24","open":11475,"high":11499,"low":11371,"close":11479,"volume":8951},{"date":"2024-10-25","open":11479,"high":11479,"low":11371,"close":11435,"volume":4869},{"date":"2024-10-28","open":11403,"high":11805,"low":11403,"close":11780,"volume":51127},{"date":"2024-10-29","open":11775,"high":11877,"low":11630,"close":11834,"volume":12196},{"date":"2024-10-30","open":11860,"high":12261,"low":11860,"close":12202,"volume":15822},{"date":"2024-10-31","open":12141,"high":12289,"low":12106,"close":12254,"volume":759382},{"date":"2024-11-01","open":12192,"high":12228,"low":11593,"close":11602,"volume":15526},{"date":"2024-11-04","open":11636,"high":11636,"low":11518,"close":11592,"volume":9213},{"date":"2024-11-05","open":11588,"high":11930,"low":11588,"close":11915,"volume":11435},{"date":"2024-11-06","open":11917,"high":12363,"low":11917,"close":12313,"volume":70186},{"date":"2024-11-07","open":12299,"high":12423,"low":11898,"close":12170,"volume":17355},{"date":"2024-11-08","open":12325,"high":12325,"low":12026,"close":12052,"volume":5240},{"date":"2024-11-11","open":12056,"high":12146,"low":11918,"close":12012,"volume":11634},{"date":"2024-11-12","open":11948,"high":11987,"low":11725,"close":11805,"volume":9641},{"date":"2024-11-13","open":11751,"high":11850,"low":11538,"close":11538,"volume":16953},{"date":"2024-11-14","open":11487,"high":11532,"low":11040,"close":11217,"volume":21841},{"date":"2024-11-15","open":11216,"high":11353,"low":11148,"close":11158,"volume":13963},{"date":"2024-11-18","open":11158,"high":11158,"low":10994,"close":11079,"volume":11279},{"date":"2024-11-19","open":11074,"high":11206,"low":11074,"close":11128,"volume":5968},{"date":"2024-11-20","open":11231,"high":11246,"low":11084,"close":11109,"volume":2511},{"date":"2024-11-21","open":11181,"high":11201,"low":10926,"close":11163,"volume":5644},{"date":"2024-11-22","open":11165,"high":11335,"low":11165,"close":11188,"volume":4653},{"date":"2024-11-25","open":11160,"high":11419,"low":11160,"close":11271,"volume":11988},{"date":"2024-11-26","open":11256,"high":11256,"low":10856,"close":10936,"volume":9588},{"date":"2024-11-27","open":10861,"high":11019,"low":10861,"close":10936,"volume":4028},{"date":"2024-11-28","open":10876,"high":11256,"low":10836,"close":11094,"volume":10782},{"date":"2024-11-29","open":11094,"high":11094,"low":11024,"close":11069,"volume":7739},{"date":"2024-12-02","open":11159,"high":11344,"low":11159,"close":11217,"volume":15210},{"date":"2024-12-03","open":11217,"high":11849,"low":11217,"close":11795,"volume":34178},{"date":"2024-12-04","open":11801,"high":11993,"low":11676,"close":11676,"volume":7089},{"date":"2024-12-05","open":11651,"high":11716,"low":11611,"close":11691,"volume":18234},{"date":"2024-12-06","open":11696,"high":11696,"low":11330,"close":11454,"volume":13958},{"date":"2024-12-09","open":11499,"high":11499,"low":11400,"close":11415,"volume":7622},{"date":"2024-12-10","open":11414,"high":11528,"low":11320,"close":11523,"volume":16119},{"date":"2024-12-11","open":11460,"high":11519,"low":11355,"close":11424,"volume":7516},{"date":"2024-12-12","open":11429,"high":11651,"low":11429,"close":11533,"volume":15354},{"date":"2024-12-13","open":11519,"high":11529,"low":11420,"close":11494,"volume":3539},{"date":"2024-12-16","open":11523,"high":11646,"low":11503,"close":11533,"volume":19157},{"date":"2024-12-17","open":11533,"high":11651,"low":11301,"close":11370,"volume":8145},{"date":"2024-12-18","open":11370,"high":11498,"low":11258,"close":11459,"volume":2902},{"date":"2024-12-19","open":11356,"high":11356,"low":11189,"close":11321,"volume":7210},{"date":"2024-12-20","open":11251,"high":11251,"low":11059,"close":11059,"volume":6441},{"date":"2024-12-23","open":11062,"high":11306,"low":11062,"close":11306,"volume":10067},{"date":"2024-12-24","open":11354,"high":11398,"low":11222,"close":11252,"volume":5762},{"date":"2024-12-26","open":11350,"high":11350,"low":11262,"close":11350,"volume":24400},{"date":"2024-12-27","open":11356,"high":11747,"low":11356,"close":11612,"volume":10350},{"date":"2024-12-30","open":11582,"high":11646,"low":11424,"close":11513,"volume":11211},{"date":"2025-01-02","open":11621,"high":11621,"low":11424,"close":11449,"volume":16756},{"date":"2025-01-03","open":11424,"high":11553,"low":11360,"close":11380,"volume":6334},{"date":"2025-01-06","open":11641,"high":11641,"low":11508,"close":11553,"volume":7497},{"date":"2025-01-07","open":11649,"high":12199,"low":11649,"close":12150,"volume":94327},{"date":"2025-01-08","open":11957,"high":12343,"low":11952,"close":12293,"volume":32650},{"date":"2025-01-09","open":12294,"high":12294,"low":12056,"close":12096,"volume":4805},{"date":"2025-01-10","open":12060,"high":12273,"low":12055,"close":12145,"volume":10218},{"date":"2025-01-13","open":12180,"high":12319,"low":12175,"close":12249,"volume":12910},{"date":"2025-01-14","open":12148,"high":12148,"low":11651,"close":11666,"volume":35923},{"date":"2025-01-15","open":11498,"high":11626,"low":11409,"close":11439,"volume":9522},{"date":"2025-01-16","open":11553,"high":11810,"low":11553,"close":11810,"volume":19984},{"date":"2025-01-17","open":11775,"high":11805,"low":11610,"close":11805,"volume":4396},{"date":"2025-01-20","open":11849,"high":12036,"low":11824,"close":11933,"volume":13860},{"date":"2025-01-21","open":11949,"high":12112,"low":11840,"close":12017,"volume":17438},{"date":"2025-01-22","open":11993,"high":12540,"low":11993,"close":12476,"volume":22535},{"date":"2025-01-23","open":12632,"high":12661,"low":12338,"close":12422,"volume":7817},{"date":"2025-01-24","open":12417,"high":12417,"low":12219,"close":12313,"volume":10564},{"date":"2025-01-31","open":11977,"high":11977,"low":11829,"close":11928,"volume":5738},{"date":"2025-02-03","open":11954,"high":11954,"low":11543,"close":11582,"volume":7500},{"date":"2025-02-04","open":11586,"high":11854,"low":11586,"close":11740,"volume":9567},{"date":"2025-02-05","open":11858,"high":11858,"low":11720,"close":11760,"volume":5979},{"date":"2025-02-06","open":11740,"high":12205,"low":11740,"close":12185,"volume":12309},{"date":"2025-02-07","open":12249,"high":12344,"low":12141,"close":12239,"volume":12074},{"date":"2025-02-10","open":12105,"high":12358,"low":12105,"close":12328,"volume":6675},{"date":"2025-02-11","open":12328,"high":12353,"low":12253,"close":12298,"volume":7857},{"date":"2025-02-12","open":12283,"high":12283,"low":12045,"close":12140,"volume":3998},{"date":"2025-02-13","open":12154,"high":12299,"low":12154,"close":12194,"volume":2972},{"date":"2025-02-14","open":12215,"high":12259,"low":12155,"close":12165,"volume":10695},{"date":"2025-02-17","open":12198,"high":12362,"low":12198,"close":12362,"volume":8225},{"date":"2025-02-18","open":12319,"high":12525,"low":12319,"close":12451,"volume":19893},{"date":"2025-02-19","open":12487,"high":12694,"low":12477,"close":12669,"volume":32823},{"date":"2025-02-20","open":12739,"high":12906,"low":12640,"close":12748,"volume":20844},{"date":"2025-02-21","open":12748,"high":12842,"low":12664,"close":12832,"volume":9859},{"date":"2025-02-24","open":12847,"high":12991,"low":12818,"close":12886,"volume":12660},{"date":"2025-02-25","open":12846,"high":12846,"low":12393,"close":12491,"volume":13182},{"date":"2025-02-26","open":12490,"high":12490,"low":12135,"close":12199,"volume":19088},{"date":"2025-02-27","open":12334,"high":12334,"low":12215,"close":12269,"volume":4818},{"date":"2025-02-28","open":12195,"high":12264,"low":11790,"close":11873,"volume":29177},{"date":"2025-03-04","open":11945,"high":11945,"low":11573,"close":11607,"volume":12699},{"date":"2025-03-05","open":11606,"high":11721,"low":11587,"close":11616,"volume":15584},{"date":"2025-03-06","open":11621,"high":11771,"low":11523,"close":11661,"volume":1170801},{"date":"2025-03-07","open":11737,"high":11737,"low":11567,"close":11611,"volume":2094},{"date":"2025-03-10","open":11560,"high":12204,"low":11560,"close":12115,"volume":30725},{"date":"2025-03-11","open":11839,"high":11903,"low":11482,"close":11903,"volume":12767},{"date":"2025-03-12","open":11904,"high":11904,"low":11676,"close":11676,"volume":3443},{"date":"2025-03-13","open":11858,"high":11968,"low":11720,"close":11824,"volume":5076},{"date":"2025-03-14","open":11953,"high":11953,"low":11775,"close":11938,"volume":17504},{"date":"2025-03-17","open":11958,"high":12136,"low":11958,"close":12056,"volume":8621},{"date":"2025-03-18","open":12155,"high":12254,"low":12101,"close":12239,"volume":14995},{"date":"2025-03-19","open":12116,"high":12205,"low":12031,"close":12031,"volume":4045},{"date":"2025-03-20","open":11992,"high":12141,"low":11992,"close":12091,"volume":2533},{"date":"2025-03-21","open":12111,"high":12111,"low":11958,"close":11987,"volume":2409},{"date":"2025-03-24","open":11958,"high":12021,"low":11858,"close":11873,"volume":3108},{"date":"2025-03-25","open":11829,"high":11977,"low":11735,"close":11824,"volume":10233},{"date":"2025-03-26","open":11858,"high":11948,"low":11819,"close":11883,"volume":965},{"date":"2025-03-27","open":11810,"high":11840,"low":11577,"close":11656,"volume":9470},{"date":"2025-03-28","open":11655,"high":11655,"low":11257,"close":11295,"volume":9376},{"date":"2025-03-31","open":11258,"high":11305,"low":10723,"close":10767,"volume":11215},{"date":"2025-04-01","open":10766,"high":10871,"low":10747,"close":10776,"volume":8289},{"date":"2025-04-02","open":10811,"high":10851,"low":10737,"close":10841,"volume":5764},{"date":"2025-04-03","open":10598,"high":10841,"low":10307,"close":10658,"volume":12953},{"date":"2025-04-04","open":10494,"high":10494,"low":9495,"close":9630,"volume":46376},{"date":"2025-04-07","open":9388,"high":9750,"low":8671,"close":8696,"volume":56339},{"date":"2025-04-08","open":8893,"high":9495,"low":8810,"close":9388,"volume":42581},{"date":"2025-04-09","open":8943,"high":9266,"low":8943,"close":9092,"volume":12333},{"date":"2025-04-10","open":9146,"high":9992,"low":9091,"close":9798,"volume":122252},{"date":"2025-04-11","open":9190,"high":9793,"low":9190,"close":9788,"volume":26318},{"date":"2025-04-14","open":9877,"high":10167,"low":9837,"close":10001,"volume":38570},{"date":"2025-04-15","open":10001,"high":10099,"low":10001,"close":10075,"volume":63717},{"date":"2025-04-16","open":10022,"high":10022,"low":9610,"close":9650,"volume":8121},{"date":"2025-04-17","open":9659,"high":9941,"low":9504,"close":9941,"volume":24934},{"date":"2025-04-18","open":9981,"high":9981,"low":9837,"close":9961,"volume":6567},{"date":"2025-04-21","open":9982,"high":9982,"low":9783,"close":9927,"volume":8243},{"date":"2025-04-22","open":9981,"high":9981,"low":9882,"close":9887,"volume":1374},{"date":"2025-04-23","open":9981,"high":10177,"low":9936,"close":9951,"volume":10941},{"date":"2025-04-24","open":9953,"high":10244,"low":9953,"close":10159,"volume":10102},{"date":"2025-04-25","open":10277,"high":10553,"low":10277,"close":10519,"volume":26266},{"date":"2025-04-28","open":10535,"high":10678,"low":10386,"close":10431,"volume":8322},{"date":"2025-04-29","open":10440,"high":10604,"low":10440,"close":10559,"volume":1205},{"date":"2025-04-30","open":10565,"high":10565,"low":10308,"close":10396,"volume":7670},{"date":"2025-05-02","open":10486,"high":10565,"low":10244,"close":10401,"volume":26201},{"date":"2025-05-07","open":10714,"high":10714,"low":10199,"close":10421,"volume":16874},{"date":"2025-05-08","open":10584,"high":10673,"low":10366,"close":10569,"volume":10091},{"date":"2025-05-09","open":10569,"high":10703,"low":10569,"close":10703,"volume":2602},{"date":"2025-05-12","open":10781,"high":11019,"low":10702,"close":10999,"volume":3287},{"date":"2025-05-13","open":11094,"high":11661,"low":11094,"close":11247,"volume":12613},{"date":"2025-05-14","open":11340,"high":11702,"low":11276,"close":11642,"volume":19463},{"date":"2025-05-15","open":11672,"high":11672,"low":11355,"close":11355,"volume":10655},{"date":"2025-05-16","open":11236,"high":11343,"low":11108,"close":11108,"volume":2016},{"date":"2025-05-19","open":11074,"high":11079,"low":10811,"close":11019,"volume":6145},{"date":"2025-05-20","open":11025,"high":11178,"low":10937,"close":10980,"volume":12864},{"date":"2025-05-21","open":10980,"high":11075,"low":10942,"close":10975,"volume":4833},{"date":"2025-05-22","open":10880,"high":10920,"low":10642,"close":10915,"volume":2733},{"date":"2025-05-23","open":11013,"high":11013,"low":10757,"close":10895,"volume":2096},{"date":"2025-05-26","open":10895,"high":11068,"low":10825,"close":10905,"volume":2453},{"date":"2025-05-27","open":11014,"high":11104,"low":10989,"close":10989,"volume":7369},{"date":"2025-05-28","open":11176,"high":11181,"low":11033,"close":11108,"volume":7018},{"date":"2025-05-29","open":11207,"high":11275,"low":11202,"close":11202,"volume":6466},{"date":"2025-05-30","open":11358,"high":11412,"low":11008,"close":11103,"volume":11597},{"date":"2025-06-02","open":11044,"high":11044,"low":10855,"close":10890,"volume":1400},{"date":"2025-06-04","open":10922,"high":11178,"low":10922,"close":10980,"volume":4962},{"date":"2025-06-05","open":11074,"high":11261,"low":11069,"close":11158,"volume":21574},{"date":"2025-06-09","open":11324,"high":11374,"low":11197,"close":11232,"volume":20137},{"date":"2025-06-10","open":11374,"high":11478,"low":11207,"close":11207,"volume":8999},{"date":"2025-06-11","open":11344,"high":11792,"low":11344,"close":11711,"volume":22820},{"date":"2025-06-12","open":11711,"high":11743,"low":11458,"close":11553,"volume":9204},{"date":"2025-06-13","open":11555,"high":11673,"low":11238,"close":11435,"volume":34559},{"date":"2025-06-16","open":11100,"high":11539,"low":11095,"close":11509,"volume":8405},{"date":"2025-06-17","open":11572,"high":11929,"low":11383,"close":11894,"volume":6506},{"date":"2025-06-18","open":11894,"high":12008,"low":11582,"close":11993,"volume":6593},{"date":"2025-06-19","open":11988,"high":12142,"low":11924,"close":11944,"volume":9713},{"date":"2025-06-20","open":12300,"high":12300,"low":11909,"close":11959,"volume":10401},{"date":"2025-06-23","open":11954,"high":11954,"low":11671,"close":11919,"volume":31737},{"date":"2025-06-24","open":12157,"high":12266,"low":11920,"close":12053,"volume":19345},{"date":"2025-06-25","open":12077,"high":12443,"low":12077,"close":12434,"volume":10194},{"date":"2025-06-26","open":12493,"high":12795,"low":12405,"close":12755,"volume":33021},{"date":"2025-06-27","open":12755,"high":13116,"low":12711,"close":12973,"volume":44956},{"date":"2025-06-30","open":12978,"high":13369,"low":12943,"close":12968,"volume":35591},{"date":"2025-07-01","open":12973,"high":13071,"low":12863,"close":12928,"volume":9199},{"date":"2025-07-02","open":12757,"high":12854,"low":12671,"close":12681,"volume":15758},{"date":"2025-07-03","open":12381,"high":13121,"low":12381,"close":12968,"volume":16932},{"date":"2025-07-04","open":13125,"high":13200,"low":12942,"close":13007,"volume":13615},{"date":"2025-07-07","open":13003,"high":13057,"low":12785,"close":12859,"volume":4543},{"date":"2025-07-08","open":12918,"high":13081,"low":12903,"close":12938,"volume":8159},{"date":"2025-07-09","open":12938,"high":13086,"low":12859,"close":12923,"volume":5745},{"date":"2025-07-10","open":12947,"high":13061,"low":12932,"close":12992,"volume":4752},{"date":"2025-07-11","open":13369,"high":13369,"low":13023,"close":13146,"volume":8988},{"date":"2025-07-14","open":13373,"high":13373,"low":12942,"close":13007,"volume":15437},{"date":"2025-07-15","open":12907,"high":13205,"low":12872,"close":13200,"volume":16835},{"date":"2025-07-16","open":13201,"high":13344,"low":12963,"close":13057,"volume":1170459},{"date":"2025-07-17","open":13047,"high":13156,"low":12820,"close":13156,"volume":5620},{"date":"2025-07-18","open":13157,"high":13162,"low":12864,"close":12869,"volume":5842},{"date":"2025-07-21","open":13373,"high":13373,"low":12814,"close":13002,"volume":7149},{"date":"2025-07-22","open":12522,"high":13335,"low":12522,"close":12804,"volume":16947},{"date":"2025-07-23","open":12879,"high":13187,"low":12879,"close":13072,"volume":42124},{"date":"2025-07-24","open":13454,"high":13454,"low":13046,"close":13170,"volume":16791},{"date":"2025-07-25","open":13097,"high":13182,"low":12983,"close":13077,"volume":5123},{"date":"2025-07-28","open":13126,"high":13196,"low":12681,"close":12795,"volume":32614},{"date":"2025-07-29","open":12779,"high":12779,"low":12547,"close":12557,"volume":7202},{"date":"2025-07-30","open":12557,"high":12577,"low":12482,"close":12557,"volume":7832},{"date":"2025-07-31","open":12529,"high":12858,"low":12467,"close":12815,"volume":7330},{"date":"2025-08-01","open":12765,"high":12765,"low":12102,"close":12211,"volume":7462},{"date":"2025-08-04","open":12176,"high":12370,"low":12161,"close":12280,"volume":2231},{"date":"2025-08-05","open":12370,"high":12443,"low":12350,"close":12429,"volume":19478},{"date":"2025-08-06","open":12532,"high":12532,"low":12087,"close":12255,"volume":16082},{"date":"2025-08-07","open":12255,"high":12255,"low":11983,"close":12132,"volume":6652},{"date":"2025-08-08","open":12255,"high":12350,"low":12176,"close":12285,"volume":2989},{"date":"2025-08-11","open":12345,"high":12345,"low":12221,"close":12275,"volume":2225},{"date":"2025-08-12","open":12336,"high":12608,"low":12336,"close":12453,"volume":9767},{"date":"2025-08-13","open":12721,"high":12844,"low":12676,"close":12800,"volume":10351},{"date":"2025-08-14","open":12848,"high":12853,"low":12626,"close":12631,"volume":2313},{"date":"2025-08-18","open":12755,"high":12775,"low":12502,"close":12612,"volume":3405},{"date":"2025-08-19","open":12642,"high":12716,"low":12512,"close":12701,"volume":8313},{"date":"2025-08-20","open":12745,"high":12745,"low":12365,"close":12384,"volume":7110},{"date":"2025-08-21","open":12447,"high":12452,"low":12310,"close":12320,"volume":1899},{"date":"2025-08-22","open":12375,"high":12375,"low":12132,"close":12166,"volume":4523},{"date":"2025-08-25","open":12299,"high":12456,"low":12185,"close":12344,"volume":15007},{"date":"2025-08-26","open":12359,"high":12374,"low":12289,"close":12374,"volume":3546},{"date":"2025-08-27","open":12381,"high":12483,"low":12351,"close":12453,"volume":11947},{"date":"2025-08-28","open":12452,"high":12617,"low":12452,"close":12612,"volume":5944},{"date":"2025-08-29","open":12720,"high":12740,"low":12616,"close":12740,"volume":15909},{"date":"2025-09-01","open":12582,"high":12656,"low":12057,"close":12226,"volume":29108},{"date":"2025-09-02","open":12235,"high":12265,"low":12072,"close":12077,"volume":16602},{"date":"2025-09-03","open":12191,"high":12191,"low":11983,"close":11983,"volume":3646},{"date":"2025-09-04","open":11983,"high":12067,"low":11954,"close":12067,"volume":2124},{"date":"2025-09-05","open":12137,"high":12375,"low":12137,"close":12151,"volume":14830},{"date":"2025-09-08","open":12151,"high":12452,"low":12151,"close":12424,"volume":9362},{"date":"2025-09-09","open":12522,"high":12755,"low":12517,"close":12666,"volume":15867},{"date":"2025-09-10","open":12666,"high":12790,"low":12642,"close":12770,"volume":9317},{"date":"2025-09-11","open":12844,"high":13028,"low":12755,"close":13013,"volume":16516},{"date":"2025-09-12","open":13075,"high":13230,"low":13075,"close":13225,"volume":22604},{"date":"2025-09-15","open":13419,"high":13419,"low":13196,"close":13196,"volume":4071},{"date":"2025-09-16","open":13424,"high":13661,"low":13394,"close":13522,"volume":10516},{"date":"2025-09-17","open":13502,"high":13758,"low":13413,"close":13418,"volume":30132},{"date":"2025-09-18","open":13536,"high":14249,"low":13536,"close":14200,"volume":41533},{"date":"2025-09-19","open":14210,"high":14600,"low":14200,"close":14423,"volume":64376},{"date":"2025-09-22","open":14424,"high":15102,"low":14389,"close":15012,"volume":47346},{"date":"2025-09-23","open":15007,"high":15092,"low":14958,"close":15047,"volume":15018},{"date":"2025-09-24","open":15032,"high":15195,"low":14750,"close":15052,"volume":46608},{"date":"2025-09-25","open":15042,"high":15220,"low":14943,"close":15200,"volume":15218},{"date":"2025-09-26","open":15189,"high":15189,"low":14488,"close":14488,"volume":35823},{"date":"2025-09-29","open":14552,"high":14666,"low":14510,"close":14567,"volume":13861},{"date":"2025-09-30","open":14567,"high":14834,"low":14562,"close":14582,"volume":11592},{"date":"2025-10-01","open":14643,"high":14698,"low":14497,"close":14497,"volume":12891},{"date":"2025-10-02","open":14581,"high":15442,"low":14581,"close":15205,"volume":54085},{"date":"2025-10-10","open":16020,"high":16135,"low":15299,"close":15388,"volume":45311},{"date":"2025-10-13","open":15486,"high":15596,"low":14847,"close":15324,"volume":36172},{"date":"2025-10-14","open":15325,"high":15671,"low":14997,"close":15022,"volume":21841},{"date":"2025-10-15","open":15107,"high":15601,"low":14913,"close":15487,"volume":24037},{"date":"2025-10-16","open":15483,"high":16022,"low":15483,"close":15839,"volume":63864},{"date":"2025-10-17","open":15832,"high":16075,"low":15031,"close":15591,"volume":16880},{"date":"2025-10-20","open":15763,"high":16035,"low":15605,"close":15987,"volume":36140},{"date":"2025-10-21","open":15987,"high":16332,"low":15952,"close":15977,"volume":40581},{"date":"2025-10-22","open":15963,"high":16051,"low":15355,"close":15903,"volume":18441},{"date":"2025-10-23","open":15457,"high":15888,"low":15422,"close":15502,"volume":14246},{"date":"2025-10-24","open":15616,"high":15838,"low":15552,"close":15774,"volume":35784},{"date":"2025-10-27","open":15953,"high":16156,"low":15779,"close":15943,"volume":109236},{"date":"2025-10-28","open":16131,"high":16131,"low":15774,"close":15888,"volume":21403},{"date":"2025-10-29","open":15887,"high":16926,"low":15887,"close":16883,"volume":100158},{"date":"2025-10-30","open":16884,"high":17141,"low":16552,"close":16918,"volume":108750},{"date":"2025-10-31","open":16938,"high":17502,"low":16938,"close":17359,"volume":30562},{"date":"2025-11-03","open":17373,"high":17501,"low":17254,"close":17413,"volume":36246,"rsi_14":80.16,"sma_20":15822.45,"sma_60":13922.47,"sma_120":12977.31},{"date":"2025-11-04","open":17414,"high":17954,"low":17374,"close":17379,"volume":64690,"rsi_14":76.75,"sma_20":15962.35,"sma_60":14007.45,"sma_120":13034.07},{"date":"2025-11-05","open":17234,"high":17234,"low":16075,"close":16764,"volume":44170,"rsi_14":62.2,"sma_20":16075.65,"sma_60":14079.72,"sma_120":13084.59},{"date":"2025-11-06","open":16918,"high":17289,"low":16695,"close":16913,"volume":23707,"rsi_14":67.85,"sma_20":16161.05,"sma_60":14157.35,"sma_120":13133.88},{"date":"2025-11-07","open":16775,"high":16908,"low":16234,"close":16635,"volume":50249,"rsi_14":59.05,"sma_20":16223.4,"sma_60":14232.42,"sma_120":13178.78},{"date":"2025-11-10","open":16739,"high":17042,"low":16694,"close":16829,"volume":29381,"rsi_14":61.31,"sma_20":16298.65,"sma_60":14308.17,"sma_120":13222.02},{"date":"2025-11-11","open":18276,"high":18276,"low":16542,"close":16695,"volume":36587,"rsi_14":60.35,"sma_20":16382.3,"sma_60":14381.83,"sma_120":13266.53},{"date":"2025-11-12","open":16616,"high":16616,"low":16231,"close":16452,"volume":25612,"rsi_14":62.95,"sma_20":16430.55,"sma_60":14448.5,"sma_120":13311.06},{"date":"2025-11-13","open":16418,"high":16740,"low":16249,"close":16517,"volume":30782,"rsi_14":60.73,"sma_20":16464.5,"sma_60":14510.45,"sma_120":13356.88},{"date":"2025-11-14","open":16496,"high":16496,"low":15699,"close":15699,"volume":24280,"rsi_14":47.04,"sma_20":16469.9,"sma_60":14561.58,"sma_120":13396.22},{"date":"2025-11-17","open":16169,"high":16644,"low":15986,"close":16209,"volume":11032,"rsi_14":53.54,"sma_20":16481.05,"sma_60":14621.57,"sma_120":13439.86},{"date":"2025-11-18","open":15804,"high":16245,"low":15566,"close":15714,"volume":15856,"rsi_14":35.61,"sma_20":16467.85,"sma_60":14671.78,"sma_120":13479.84},{"date":"2025-11-19","open":15554,"high":15554,"low":14965,"close":15347,"volume":13593,"rsi_14":32.16,"sma_20":16440.15,"sma_60":14721.2,"sma_120":13516.95},{"date":"2025-11-20","open":15852,"high":16150,"low":15753,"close":15977,"volume":27411,"rsi_14":34.94,"sma_20":16463.95,"sma_60":14782.17,"sma_120":13559.22},{"date":"2025-11-21","open":14861,"high":15887,"low":14861,"close":15070,"volume":11269,"rsi_14":28.45,"sma_20":16428.8,"sma_60":14830.58,"sma_120":13593.23},{"date":"2025-11-24","open":15309,"high":15309,"low":15081,"close":15189,"volume":15999,"rsi_14":30.16,"sma_20":16391.1,"sma_60":14877.98,"sma_120":13627.23},{"date":"2025-11-25","open":15363,"high":15738,"low":15263,"close":15338,"volume":7630,"rsi_14":35.9,"sma_20":16363.65,"sma_60":14927.38,"sma_120":13661.71},{"date":"2025-11-26","open":15384,"high":15571,"low":15294,"close":15546,"volume":10880,"rsi_14":36.64,"sma_20":16296.75,"sma_60":14978.95,"sma_120":13698.73},{"date":"2025-11-27","open":15650,"high":15878,"low":15650,"close":15868,"volume":9265,"rsi_14":44.17,"sma_20":16251.7,"sma_60":15035.7,"sma_120":13741.44},{"date":"2025-11-28","open":16096,"high":16096,"low":15714,"close":15878,"volume":9275,"rsi_14":42.17,"sma_20":16185.1,"sma_60":15090.47,"sma_120":13783.51},{"date":"2025-12-01","open":16348,"high":16378,"low":15734,"close":15863,"volume":28042,"rsi_14":43.18,"sma_20":16115.0,"sma_60":15153.57,"sma_120":13823.96},{"date":"2025-12-02","open":16081,"high":16081,"low":15769,"close":15853,"volume":12663,"rsi_14":45.28,"sma_20":16046.15,"sma_60":15218.98,"sma_120":13863.71},{"date":"2025-12-03","open":15853,"high":16596,"low":15853,"close":16581,"volume":28069,"rsi_14":52.02,"sma_20":16044.75,"sma_60":15298.22,"sma_120":13909.79},{"date":"2025-12-04","open":16645,"high":17057,"low":16645,"close":17027,"volume":28962,"rsi_14":64.65,"sma_20":16058.45,"sma_60":15383.55,"sma_120":13955.42},{"date":"2025-12-05","open":17027,"high":17071,"low":16814,"close":16992,"volume":10972,"rsi_14":60.23,"sma_20":16084.25,"sma_60":15466.9,"sma_120":14002.08},{"date":"2025-12-08","open":17339,"high":17339,"low":16844,"close":17042,"volume":9770,"rsi_14":67.92,"sma_20":16102.85,"sma_60":15546.53,"sma_120":14050.16},{"date":"2025-12-09","open":17463,"high":17463,"low":17121,"close":17215,"volume":12916,"rsi_14":75.59,"sma_20":16136.95,"sma_60":15625.05,"sma_120":14099.07},{"date":"2025-12-10","open":17463,"high":17463,"low":16873,"close":16967,"volume":24212,"rsi_14":66.03,"sma_20":16170.7,"sma_60":15697.67,"sma_120":14142.67},{"date":"2025-12-11","open":16967,"high":17205,"low":16720,"close":16943,"volume":7796,"rsi_14":87.6,"sma_20":16199.95,"sma_60":15765.82,"sma_120":14185.25},{"date":"2025-12-12","open":16943,"high":17091,"low":16769,"close":16923,"volume":6269,"rsi_14":86.36,"sma_20":16269.05,"sma_60":15830.08,"sma_120":14228.07},{"date":"2025-12-15","open":16799,"high":16799,"low":16398,"close":16477,"volume":14855,"rsi_14":72.27,"sma_20":16290.1,"sma_60":15887.35,"sma_120":14267.01},{"date":"2025-12-16","open":16967,"high":16967,"low":16145,"close":16244,"volume":3258,"rsi_14":64.52,"sma_20":16324.25,"sma_60":15935.27,"sma_120":14304.33},{"date":"2025-12-17","open":16730,"high":16730,"low":16091,"close":16457,"volume":15816,"rsi_14":61.12,"sma_20":16387.4,"sma_60":15988.48,"sma_120":14342.33},{"date":"2025-12-18","open":16427,"high":16427,"low":15531,"close":15674,"volume":11960,"rsi_14":47.03,"sma_20":16379.6,"sma_60":16015.5,"sma_120":14370.56},{"date":"2025-12-19","open":15650,"high":16130,"low":15650,"close":15754,"volume":48452,"rsi_14":48.44,"sma_20":16421.15,"sma_60":16040.13,"sma_120":14396.79},{"date":"2025-12-22","open":16135,"high":16839,"low":16125,"close":16695,"volume":30561,"rsi_14":59.53,"sma_20":16504.3,"sma_60":16070.8,"sma_120":14429.12},{"date":"2025-12-23","open":17195,"high":17195,"low":16665,"close":16829,"volume":8564,"rsi_14":53.24,"sma_20":16586.7,"sma_60":16103.13,"sma_120":14462.62},{"date":"2025-12-24","open":16398,"high":17022,"low":16200,"close":16839,"volume":6053,"rsi_14":47.22,"sma_20":16659.25,"sma_60":16135.55,"sma_120":14496.54},{"date":"2025-12-26","open":17334,"high":17334,"low":16809,"close":16903,"volume":8557,"rsi_14":48.7,"sma_20":16711.5,"sma_60":16166.58,"sma_120":14533.06},{"date":"2025-12-29","open":17339,"high":17339,"low":16546,"close":16596,"volume":10124,"rsi_14":43.94,"sma_20":16747.75,"sma_60":16204.3,"sma_120":14564.6},{"date":"2025-12-30","open":16596,"high":16720,"low":16512,"close":16705,"volume":4937,"rsi_14":42.94,"sma_20":16790.25,"sma_60":16242.57,"sma_120":14596.73},{"date":"2026-01-02","open":16368,"high":16799,"low":16368,"close":16720,"volume":30300,"rsi_14":46.33,"sma_20":16834.0,"sma_60":16280.83,"sma_120":14630.22},{"date":"2026-01-05","open":17220,"high":18127,"low":16799,"close":17696,"volume":83249,"rsi_14":58.7,"sma_20":16890.25,"sma_60":16336.88,"sma_120":14671.26},{"date":"2026-01-06","open":18226,"high":18270,"low":17696,"close":17978,"volume":17430,"rsi_14":61.49,"sma_20":16938.25,"sma_60":16385.92,"sma_120":14714.8},{"date":"2026-01-07","open":18513,"high":18513,"low":18057,"close":18087,"volume":22871,"rsi_14":68.92,"sma_20":16993.5,"sma_60":16433.72,"sma_120":14758.67},{"date":"2026-01-08","open":18087,"high":18087,"low":17636,"close":17646,"volume":14963,"rsi_14":65.7,"sma_20":17024.0,"sma_60":16475.17,"sma_120":14797.57},{"date":"2026-01-09","open":18429,"high":18429,"low":17488,"close":17834,"volume":15260,"rsi_14":65.51,"sma_20":17055.25,"sma_60":16524.83,"sma_120":14839.19},{"date":"2026-01-12","open":17933,"high":18330,"low":17933,"close":18151,"volume":14859,"rsi_14":81.17,"sma_20":17115.0,"sma_60":16572.08,"sma_120":14881.88},{"date":"2026-01-13","open":18528,"high":18989,"low":18206,"close":18924,"volume":15348,"rsi_14":83.97,"sma_20":17215.0,"sma_60":16626.48,"sma_120":14932.26},{"date":"2026-01-14","open":18929,"high":19558,"low":18919,"close":19380,"volume":22315,"rsi_14":82.11,"sma_20":17339.0,"sma_60":16692.65,"sma_120":14985.65},{"date":"2026-01-15","open":19380,"high":19816,"low":18895,"close":19712,"volume":27964,"rsi_14":82.92,"sma_20":17502.25,"sma_60":16757.8,"sma_120":15044.23},{"date":"2026-01-16","open":19712,"high":19806,"low":19405,"close":19667,"volume":75602,"rsi_14":82.04,"sma_20":17675.0,"sma_60":16822.37,"sma_120":15101.32},{"date":"2026-01-19","open":20247,"high":20247,"low":18726,"close":19657,"volume":29775,"rsi_14":81.59,"sma_20":17836.5,"sma_60":16888.02,"sma_120":15159.97},{"date":"2026-01-20","open":19652,"high":19776,"low":19311,"close":19330,"volume":16107,"rsi_14":81.22,"sma_20":18021.0,"sma_60":16954.85,"sma_120":15213.65},{"date":"2026-01-21","open":19330,"high":19697,"low":19142,"close":19504,"volume":56519,"rsi_14":81.49,"sma_20":18210.25,"sma_60":17020.07,"sma_120":15267.96},{"date":"2026-01-22","open":20252,"high":20856,"low":19682,"close":20559,"volume":102514,"rsi_14":85.0,"sma_20":18405.25,"sma_60":17100.22,"sma_120":15331.93},{"date":"2026-01-23","open":20559,"high":21302,"low":19960,"close":20539,"volume":87642,"rsi_14":81.4,"sma_20":18592.5,"sma_60":17180.95,"sma_120":15398.08},{"date":"2026-01-26","open":20475,"high":20723,"low":20004,"close":20133,"volume":32708,"rsi_14":73.16,"sma_20":18758.75,"sma_60":17238.25,"sma_120":15462.79},{"date":"2026-01-27","open":20133,"high":20713,"low":20088,"close":20698,"volume":25446,"rsi_14":75.56,"sma_20":18950.25,"sma_60":17304.48,"sma_120":15532.25},{"date":"2026-01-28","open":20718,"high":21079,"low":20693,"close":21079,"volume":34579,"rsi_14":84.0,"sma_20":19176.5,"sma_60":17369.78,"sma_120":15602.77},{"date":"2026-01-29","open":22100,"high":22100,"low":20830,"close":21010,"volume":59473,"rsi_14":80.59,"sma_20":19388.75,"sma_60":17431.33,"sma_120":15676.9},{"date":"2026-01-30","open":21637,"high":21637,"low":20392,"close":20392,"volume":32124,"rsi_14":70.14,"sma_20":19569.25,"sma_60":17483.13,"sma_120":15745.29},{"date":"2026-02-02","open":20392,"high":20756,"low":19412,"close":19865,"volume":20326,"rsi_14":58.34,"sma_20":19674.0,"sma_60":17536.33,"sma_120":15808.02},{"date":"2026-02-03","open":20457,"high":20706,"low":20009,"close":20557,"volume":61126,"rsi_14":60.17,"sma_20":19799.25,"sma_60":17598.65,"sma_120":15878.0},{"date":"2026-02-04","open":20557,"high":20557,"low":19924,"close":20348,"volume":6598,"rsi_14":55.21,"sma_20":19908.5,"sma_60":17662.08,"sma_120":15947.25},{"date":"2026-02-05","open":20348,"high":20606,"low":19422,"close":20089,"volume":7362,"rsi_14":53.03,"sma_20":20027.0,"sma_60":17717.95,"sma_120":16013.06},{"date":"2026-02-06","open":20089,"high":20591,"low":19123,"close":20457,"volume":24369,"rsi_14":56.11,"sma_20":20154.5,"sma_60":17782.23,"sma_120":16082.03},{"date":"2026-02-09","open":21268,"high":21846,"low":20701,"close":21696,"volume":92820,"rsi_14":66.99,"sma_20":20328.25,"sma_60":17871.32,"sma_120":16159.91},{"date":"2026-02-10","open":22299,"high":22772,"low":21706,"close":22159,"volume":58145,"rsi_14":68.35,"sma_20":20486.25,"sma_60":17967.07,"sma_120":16238.76},{"date":"2026-02-11","open":22274,"high":22697,"low":22100,"close":22254,"volume":46014,"rsi_14":63.28,"sma_20":20626.0,"sma_60":18078.02,"sma_120":16319.8},{"date":"2026-02-12","open":22503,"high":22548,"low":21736,"close":21975,"volume":25079,"rsi_14":60.67,"sma_20":20735.0,"sma_60":18175.78,"sma_120":16398.67},{"date":"2026-02-13","open":22294,"high":22294,"low":21647,"close":22105,"volume":39281,"rsi_14":65.64,"sma_20":20852.75,"sma_60":18284.0,"sma_120":16477.89},{"date":"2026-02-19","open":22060,"high":22796,"low":21881,"close":21881,"volume":35631,"rsi_14":59.6,"sma_20":20959.75,"sma_60":18394.55,"sma_120":16557.88},{"date":"2026-02-20","open":21881,"high":22533,"low":21119,"close":22010,"volume":35441,"rsi_14":57.7,"sma_20":21089.75,"sma_60":18496.78,"sma_120":16639.47},{"date":"2026-02-23","open":22642,"high":22642,"low":21851,"close":21945,"volume":77822,"rsi_14":58.83,"sma_20":21207.75,"sma_60":18613.05,"sma_120":16721.82},{"date":"2026-02-24","open":21930,"high":22219,"low":21876,"close":22110,"volume":46740,"rsi_14":67.73,"sma_20":21280.75,"sma_60":18730.1,"sma_120":16804.04},{"date":"2026-02-25","open":22458,"high":22831,"low":22234,"close":22737,"volume":28612,"rsi_14":79.05,"sma_20":21386.25,"sma_60":18855.15,"sma_120":16891.27},{"date":"2026-02-26","open":22762,"high":23085,"low":22010,"close":22657,"volume":24004,"rsi_14":74.25,"sma_20":21508.25,"sma_60":18975.42,"sma_120":16977.18},{"date":"2026-02-27","open":22657,"high":22667,"low":21920,"close":22453,"volume":36339,"rsi_14":74.34,"sma_20":21591.5,"sma_60":19084.42,"sma_120":17060.06},{"date":"2026-03-03","open":22449,"high":22454,"low":21628,"close":21657,"volume":42121,"rsi_14":64.79,"sma_20":21610.5,"sma_60":19178.25,"sma_120":17134.36},{"date":"2026-03-04","open":20665,"high":21601,"low":20157,"close":20382,"volume":57085,"rsi_14":48.57,"sma_20":21574.35,"sma_60":19251.12,"sma_120":17202.34},{"date":"2026-03-05","open":20855,"high":21866,"low":20855,"close":21199,"volume":32821,"rsi_14":44.53,"sma_20":21610.0,"sma_60":19337.75,"sma_120":17278.37},{"date":"2026-03-06","open":21831,"high":21831,"low":20736,"close":21597,"volume":18836,"rsi_14":43.84,"sma_20":21692.05,"sma_60":19418.77,"sma_120":17358.49},{"date":"2026-03-09","open":21169,"high":21597,"low":19581,"close":19850,"volume":39471,"rsi_14":32.21,"sma_20":21652.0,"sma_60":19463.17,"sma_120":17423.36},{"date":"2026-03-10","open":20546,"high":20905,"low":20059,"close":20656,"volume":35468,"rsi_14":40.62,"sma_20":21662.75,"sma_60":19521.58,"sma_120":17494.24},{"date":"2026-03-11","open":21254,"high":21592,"low":20890,"close":21099,"volume":19912,"rsi_14":42.98,"sma_20":21708.65,"sma_60":19586.55,"sma_120":17566.54},{"date":"2026-03-12","open":21099,"high":21597,"low":20656,"close":20980,"volume":38341,"rsi_14":43.56,"sma_20":21730.1,"sma_60":19646.62,"sma_120":17635.83},{"date":"2026-03-13","open":21592,"high":21592,"low":20168,"close":20696,"volume":11506,"rsi_14":41.08,"sma_20":21675.1,"sma_60":19706.12,"sma_120":17701.89},{"date":"2026-03-16","open":20596,"high":20985,"low":20029,"close":20985,"volume":18489,"rsi_14":43.49,"sma_20":21611.3,"sma_60":19770.85,"sma_120":17768.33},{"date":"2026-03-17","open":21021,"high":21762,"low":20493,"close":20572,"volume":15259,"rsi_14":40.24,"sma_20":21522.05,"sma_60":19829.02,"sma_120":17829.55},{"date":"2026-03-18","open":21184,"high":21199,"low":20676,"close":21199,"volume":11910,"rsi_14":40.23,"sma_20":21478.2,"sma_60":19905.15,"sma_120":17896.25},{"date":"2026-03-19","open":21305,"high":21393,"low":20586,"close":20586,"volume":6481,"rsi_14":37.83,"sma_20":21397.2,"sma_60":19974.98,"sma_120":17955.12},{"date":"2026-03-20","open":21165,"high":21205,"low":20592,"close":20776,"volume":2575,"rsi_14":40.02,"sma_20":21336.9,"sma_60":20044.38,"sma_120":18016.43},{"date":"2026-03-23","open":20308,"high":20835,"low":19462,"close":19850,"volume":30400,"rsi_14":39.9,"sma_20":21223.85,"sma_60":20111.53,"sma_120":18063.52},{"date":"2026-03-24","open":20900,"high":20900,"low":19765,"close":20024,"volume":18398,"rsi_14":47.71,"sma_20":21122.75,"sma_60":20180.25,"sma_120":18110.19},{"date":"2026-03-25","open":20034,"high":21069,"low":20034,"close":20920,"volume":17751,"rsi_14":48.24,"sma_20":21058.2,"sma_60":20248.07,"sma_120":18159.43},{"date":"2026-03-26","open":20741,"high":21164,"low":20621,"close":20845,"volume":13606,"rsi_14":45.05,"sma_20":20958.4,"sma_60":20312.38,"sma_120":18207.76},{"date":"2026-03-27","open":20607,"high":20607,"low":19860,"close":20542,"volume":8136,"rsi_14":55.61,"sma_20":20847.4,"sma_60":20371.47,"sma_120":18253.51},{"date":"2026-03-30","open":20541,"high":20541,"low":19317,"close":19785,"volume":37546,"rsi_14":42.87,"sma_20":20708.85,"sma_60":20416.87,"sma_120":18291.72},{"date":"2026-03-31","open":20377,"high":20377,"low":18714,"close":19511,"volume":56058,"rsi_14":36.64,"sma_20":20601.65,"sma_60":20462.88,"sma_120":18333.59},{"date":"2026-04-01","open":20135,"high":20926,"low":19547,"close":20562,"volume":39547,"rsi_14":46.95,"sma_20":20610.55,"sma_60":20524.55,"sma_120":18383.56},{"date":"2026-04-02","open":20924,"high":21103,"low":20133,"close":20148,"volume":16862,"rsi_14":46.09,"sma_20":20558.05,"sma_60":20579.1,"sma_120":18429.97},{"date":"2026-04-03","open":21084,"high":21084,"low":20163,"close":20213,"volume":4075,"rsi_14":44.3,"sma_20":20488.85,"sma_60":20618.3,"sma_120":18477.59},{"date":"2026-04-06","open":19944,"high":20776,"low":19944,"close":20407,"volume":9198,"rsi_14":49.47,"sma_20":20521.4,"sma_60":20657.55,"sma_120":18521.73},{"date":"2026-04-07","open":20905,"high":20905,"low":20109,"close":20158,"volume":4620,"rsi_14":42.44,"sma_20":20501.15,"sma_60":20690.8,"sma_120":18562.26},{"date":"2026-04-08","open":20905,"high":22025,"low":20273,"close":21995,"volume":107870,"rsi_14":60.07,"sma_20":20551.0,"sma_60":20762.22,"sma_120":18618.69},{"date":"2026-04-09","open":21995,"high":21995,"low":21194,"close":21681,"volume":24877,"rsi_14":56.6,"sma_20":20591.05,"sma_60":20825.22,"sma_120":18675.03},{"date":"2026-04-10","open":21751,"high":22538,"low":21751,"close":22378,"volume":20820,"rsi_14":67.77,"sma_20":20680.3,"sma_60":20894.55,"sma_120":18733.32},{"date":"2026-04-13","open":22294,"high":22926,"low":21418,"close":22015,"volume":12010,"rsi_14":63.78,"sma_20":20736.85,"sma_60":20944.8,"sma_120":18785.64},{"date":"2026-04-14","open":22398,"high":23687,"low":22398,"close":23404,"volume":38358,"rsi_14":66.01,"sma_20":20883.85,"sma_60":21010.63,"sma_120":18851.64},{"date":"2026-04-15","open":23638,"high":24190,"low":23050,"close":23259,"volume":16824,"rsi_14":65.45,"sma_20":20992.2,"sma_60":21068.47,"sma_120":18913.13},{"date":"2026-04-16","open":23259,"high":23792,"low":23259,"close":23603,"volume":7734,"rsi_14":69.32,"sma_20":21148.45,"sma_60":21132.8,"sma_120":18977.58},{"date":"2026-04-17","open":23603,"high":23638,"low":23200,"close":23224,"volume":11049,"rsi_14":72.66,"sma_20":21276.25,"sma_60":21190.97,"sma_120":19039.49},{"date":"2026-04-20","open":23229,"high":23448,"low":23140,"close":23140,"volume":9352,"rsi_14":74.44,"sma_20":21446.05,"sma_60":21253.22,"sma_120":19104.03},{"date":"2026-04-21","open":23155,"high":23961,"low":23140,"close":23747,"volume":10090,"rsi_14":72.89,"sma_20":21637.65,"sma_60":21322.72,"sma_120":19171.39},{"date":"2026-04-22","open":23747,"high":23862,"low":23613,"close":23692,"volume":14458,"rsi_14":76.69,"sma_20":21781.7,"sma_60":21373.55,"sma_120":19236.88},{"date":"2026-04-23","open":24882,"high":24882,"low":23404,"close":23523,"volume":14176,"rsi_14":74.6,"sma_20":21921.0,"sma_60":21421.88,"sma_120":19301.42},{"date":"2026-04-24","open":24225,"high":24225,"low":23533,"close":24011,"volume":13155,"rsi_14":75.31,"sma_20":22100.0,"sma_60":21485.22,"sma_120":19361.73},{"date":"2026-04-27","open":24175,"high":24688,"low":23986,"close":24354,"volume":18255,"rsi_14":79.09,"sma_20":22334.05,"sma_60":21544.8,"sma_120":19424.64},{"date":"2026-04-28","open":24354,"high":24354,"low":23643,"close":23707,"volume":15192,"rsi_14":64.21,"sma_20":22549.25,"sma_60":21587.13,"sma_120":19478.46},{"date":"2026-04-29","open":23373,"high":23952,"low":23373,"close":23727,"volume":19084,"rsi_14":67.04,"sma_20":22709.0,"sma_60":21631.3,"sma_120":19531.32},{"date":"2026-04-30","open":23298,"high":24921,"low":23298,"close":23592,"volume":12098,"rsi_14":60.9,"sma_20":22882.6,"sma_60":21683.55,"sma_120":19583.34},{"date":"2026-05-04","open":24077,"high":24871,"low":23942,"close":24132,"volume":16620,"rsi_14":68.92,"sma_20":23080.0,"sma_60":21753.63,"sma_120":19644.98},{"date":"2026-05-06","open":24227,"high":25166,"low":23702,"close":25011,"volume":64750,"rsi_14":65.64,"sma_20":23307.0,"sma_60":21826.8,"sma_120":19712.72},{"date":"2026-05-07","open":25076,"high":25995,"low":25021,"close":25835,"volume":69674,"rsi_14":72.44,"sma_20":23587.75,"sma_60":21917.22,"sma_120":19789.65},{"date":"2026-05-08","open":25830,"high":27368,"low":25370,"close":26329,"volume":29177,"rsi_14":73.16,"sma_20":23801.0,"sma_60":22020.22,"sma_120":19869.08},{"date":"2026-05-11","open":27868,"high":27873,"low":26519,"close":26534,"volume":18738,"rsi_14":79.17,"sma_20":24040.25,"sma_60":22120.47,"sma_120":19951.35},{"date":"2026-05-12","open":26534,"high":34485,"low":26470,"close":26824,"volume":19267,"rsi_14":81.39,"sma_20":24259.0,"sma_60":22204.8,"sma_120":20038.06},{"date":"2026-05-13","open":26818,"high":26818,"low":25804,"close":26289,"volume":22386,"rsi_14":71.72,"sma_20":24469.25,"sma_60":22272.47,"sma_120":20119.77},{"date":"2026-05-14","open":26759,"high":27768,"low":26370,"close":26674,"volume":60882,"rsi_14":74.19,"sma_20":24629.0,"sma_60":22344.97,"sma_120":20211.49},{"date":"2026-05-15","open":26673,"high":27442,"low":25315,"close":25530,"volume":24759,"rsi_14":63.83,"sma_20":24738.75,"sma_60":22403.05,"sma_120":20289.42},{"date":"2026-05-18","open":24970,"high":25610,"low":24970,"close":25355,"volume":21921,"rsi_14":59.49,"sma_20":24822.5,"sma_60":22456.05,"sma_120":20370.03},{"date":"2026-05-19","open":26119,"high":26119,"low":24266,"close":24446,"volume":17902,"rsi_14":50.07,"sma_20":24879.75,"sma_60":22497.63,"sma_120":20446.09},{"date":"2026-05-20","open":24442,"high":24572,"low":23808,"close":24302,"volume":24198,"rsi_14":53.83,"sma_20":24934.0,"sma_60":22534.63,"sma_120":20515.71},{"date":"2026-05-21","open":24721,"high":25864,"low":24721,"close":25630,"volume":14865,"rsi_14":61.91,"sma_20":25024.25,"sma_60":22594.88,"sma_120":20603.97},{"date":"2026-05-22","open":25245,"high":26528,"low":25245,"close":26489,"volume":28562,"rsi_14":66.63,"sma_20":25160.25,"sma_60":22666.72,"sma_120":20698.41},{"date":"2026-05-26","open":28661,"high":29944,"low":27128,"close":27318,"volume":42108,"rsi_14":67.7,"sma_20":25346.25,"sma_60":22741.88,"sma_120":20798.52},{"date":"2026-05-27","open":28177,"high":28766,"low":27323,"close":27328,"volume":27811,"rsi_14":64.25,"sma_20":25508.25,"sma_60":22818.55,"sma_120":20896.98},{"date":"2026-05-28","open":27299,"high":28018,"low":26320,"close":26774,"volume":39880,"rsi_14":55.97,"sma_20":25625.25,"sma_60":22889.38,"sma_120":20986.9},{"date":"2026-05-29","open":27973,"high":27973,"low":27019,"close":27668,"volume":35133,"rsi_14":58.1,"sma_20":25819.5,"sma_60":22990.13,"sma_120":21084.19},{"date":"2026-06-01","open":27672,"high":28966,"low":26943,"close":27238,"volume":27659,"rsi_14":54.15,"sma_20":25995.25,"sma_60":23104.93,"sma_120":21178.03},{"date":"2026-06-02","open":27244,"high":27798,"low":26180,"close":27398,"volume":32385,"rsi_14":53.44,"sma_20":26185.75,"sma_60":23208.8,"sma_120":21273.28},{"date":"2026-06-04","open":28447,"high":30185,"low":28178,"close":30035,"volume":48314,"rsi_14":67.91,"sma_20":26481.25,"sma_60":23350.03,"sma_120":21384.4},{"date":"2026-06-05","open":29505,"high":30414,"low":28466,"close":28956,"volume":29824,"rsi_14":60.23,"sma_20":26678.75,"sma_60":23502.38,"sma_120":21482.78},{"date":"2026-06-08","open":26769,"high":28088,"low":26769,"close":26919,"volume":19335,"rsi_14":55.76,"sma_20":26733.0,"sma_60":23607.3,"sma_120":21564.44},{"date":"2026-06-09","open":27493,"high":28967,"low":26410,"close":27413,"volume":19911,"rsi_14":58.32,"sma_20":26787.25,"sma_60":23713.08,"sma_120":21649.82},{"date":"2026-06-10","open":27387,"high":27852,"low":26439,"close":27148,"volume":24966,"rsi_14":61.53,"sma_20":26818.0,"sma_60":23816.43,"sma_120":21731.53},{"date":"2026-06-11","open":27053,"high":27113,"low":25355,"close":27048,"volume":9853,"rsi_14":61.76,"sma_20":26829.25,"sma_60":23922.85,"sma_120":21814.48},{"date":"2026-06-12","open":28667,"high":29366,"low":27973,"close":28547,"volume":11067,"rsi_14":62.31,"sma_20":26942.25,"sma_60":24049.45,"sma_120":21910.15},{"date":"2026-06-15","open":29994,"high":34840,"low":29964,"close":31213,"volume":23374,"rsi_14":67.3,"sma_20":27169.5,"sma_60":24227.45,"sma_120":22028.23},{"date":"2026-06-16","open":31268,"high":33855,"low":30104,"close":30744,"volume":22454,"rsi_14":62.89,"sma_20":27430.5,"sma_60":24387.15,"sma_120":22146.15},{"date":"2026-06-17","open":30734,"high":31558,"low":29964,"close":31363,"volume":17037,"rsi_14":64.51,"sma_20":27731.25,"sma_60":24567.4,"sma_120":22271.19},{"date":"2026-06-18","open":31514,"high":33461,"low":31464,"close":33461,"volume":46740,"rsi_14":71.65,"sma_20":28182.5,"sma_60":24779.5,"sma_120":22411.94},{"date":"2026-06-19","open":36717,"high":36717,"low":32806,"close":33176,"volume":64716,"rsi_14":68.56,"sma_20":28626.75,"sma_60":25002.27,"sma_120":22556.9},{"date":"2026-06-22","open":35354,"high":35354,"low":32562,"close":34220,"volume":63127,"rsi_14":72.59,"sma_20":29056.75,"sma_60":25239.55,"sma_120":22709.9},{"date":"2026-06-23","open":34219,"high":35743,"low":32042,"close":32307,"volume":55703,"rsi_14":64.27,"sma_20":29348.0,"sma_60":25429.98,"sma_120":22839.03},{"date":"2026-06-24","open":32307,"high":33331,"low":31063,"close":31408,"volume":31456,"rsi_14":54.44,"sma_20":29552.75,"sma_60":25606.67,"sma_120":22959.53},{"date":"2026-06-25","open":32967,"high":34230,"low":32662,"close":34230,"volume":45774,"rsi_14":65.32,"sma_20":29898.25,"sma_60":25835.5,"sma_120":23103.48},{"date":"2026-06-26","open":33721,"high":33891,"low":31828,"close":31838,"volume":44799,"rsi_14":64.0,"sma_20":30151.75,"sma_60":26037.02,"sma_120":23226.94},{"date":"2026-06-29","open":32651,"high":32761,"low":30529,"close":32072,"volume":25211,"rsi_14":63.46,"sma_20":30372.25,"sma_60":26247.0,"sma_120":23354.94},{"date":"2026-06-30","open":33940,"high":33940,"low":32092,"close":33246,"volume":17870,"rsi_14":66.74,"sma_20":30673.0,"sma_60":26459.08,"sma_120":23491.82},{"date":"2026-07-01","open":33525,"high":35818,"low":33375,"close":35653,"volume":71735,"rsi_14":70.97,"sma_20":31086.25,"sma_60":26718.2,"sma_120":23648.65},{"date":"2026-07-02","open":34190,"high":34954,"low":32961,"close":33191,"volume":37499,"rsi_14":60.81,"sma_20":31244.25,"sma_60":26935.17,"sma_120":23776.73},{"date":"2026-07-03","open":32462,"high":34959,"low":31263,"close":33860,"volume":41253,"rsi_14":56.79,"sma_20":31489.75,"sma_60":27158.5,"sma_120":23908.03},{"date":"2026-07-06","open":34874,"high":35962,"low":31418,"close":32447,"volume":87245,"rsi_14":54.17,"sma_20":31766.5,"sma_60":27362.42,"sma_120":24026.61},{"date":"2026-07-07","open":32437,"high":33445,"low":29964,"close":30534,"volume":69984,"rsi_14":48.09,"sma_20":31922.75,"sma_60":27503.67,"sma_120":24132.94},{"date":"2026-07-08","open":29766,"high":31214,"low":28922,"close":29466,"volume":54006,"rsi_14":40.35,"sma_20":32038.75,"sma_60":27632.33,"sma_120":24228.78},{"date":"2026-07-09","open":29825,"high":31163,"low":29315,"close":30754,"volume":80729,"rsi_14":44.42,"sma_20":32224.25,"sma_60":27770.83,"sma_120":24332.69},{"date":"2026-07-10","open":30838,"high":32561,"low":30838,"close":31618,"volume":38345,"rsi_14":43.95,"sma_20":32378.0,"sma_60":27929.83,"sma_120":24437.32},{"date":"2026-07-13","open":32317,"high":32916,"low":30464,"close":30464,"volume":41411,"rsi_14":45.56,"sma_20":32340.5,"sma_60":28046.33,"sma_120":24528.48},{"date":"2026-07-14","open":29964,"high":30863,"low":29240,"close":30459,"volume":33244,"rsi_14":47.61,"sma_20":32326.25,"sma_60":28165.17,"sma_120":24616.82},{"date":"2026-07-15","open":30974,"high":32922,"low":30974,"close":31688,"volume":25387,"rsi_14":43.04,"sma_20":32342.5,"sma_60":28298.75,"sma_120":24715.78},{"date":"2026-07-16","open":31638,"high":32263,"low":29476,"close":30040,"volume":32441,"rsi_14":44.87,"sma_20":32171.25,"sma_60":28411.17,"sma_120":24801.07},{"date":"2026-07-20","open":27108,"high":27897,"low":26768,"close":27183,"volume":26581,"rsi_14":37.87,"sma_20":31871.25,"sma_60":28477.33,"sma_120":24865.28},{"date":"2026-07-21","open":27767,"high":27952,"low":26768,"close":27917,"volume":50571,"rsi_14":36.48,"sma_20":31555.75,"sma_60":28545.58,"sma_120":24934.15},{"date":"2026-07-22","open":29645,"high":29655,"low":27987,"close":28087,"volume":39209,"rsi_14":28.35,"sma_20":31344.5,"sma_60":28617.58,"sma_120":24995.57},{"date":"2026-07-23","open":27498,"high":29366,"low":27498,"close":28327,"volume":9820,"rsi_14":34.05,"sma_20":31190.25,"sma_60":28696.42,"sma_120":25059.15},{"date":"2026-07-24","open":28326,"high":28326,"low":26239,"close":26454,"volume":16631,"rsi_14":27.5,"sma_20":30801.0,"sma_60":28735.83,"sma_120":25110.53},{"date":"2026-07-27","open":27269,"high":27363,"low":25885,"close":26724,"volume":12401,"rsi_14":31.31,"sma_20":30545.0,"sma_60":28774.0,"sma_120":25159.4},{"date":"2026-07-28","open":24881,"high":25930,"low":22739,"close":23398,"volume":57795,"rsi_14":28.67,"sma_20":30110.75,"sma_60":28767.5,"sma_120":25177.32},{"date":"2026-07-29","open":23397,"high":23687,"low":20720,"close":21375,"volume":39741,"rsi_14":27.08,"sma_20":29515.25,"sma_60":28727.83,"sma_120":25179.57},{"date":"2026-07-30","open":21200,"high":22870,"low":20910,"close":21705,"volume":11502,"rsi_14":22.9,"sma_20":28815.75,"sma_60":28695.92,"sma_120":25189.73},{"date":"2026-07-31","open":23015,"high":24900,"low":22765,"close":24310,"volume":62155,"rsi_14":30.15,"sma_20":28369.75,"sma_60":28698.42,"sma_120":25226.03},{"date":"2026-08-03","open":24315,"high":25987,"low":23970,"close":25395,"volume":18204,"rsi_14":36.15,"sma_20":27944.5,"sma_60":28704.33,"sma_120":25265.57},{"date":"2026-08-04","open":26790,"high":26790,"low":24910,"close":26435,"volume":14478,"rsi_14":39.57,"sma_20":27642.0,"sma_60":28713.83,"sma_120":25315.53},{"date":"2026-08-05","open":27020,"high":28000,"low":26715,"close":27320,"volume":47783,"rsi_14":38.48,"sma_20":27479.5,"sma_60":28729.83,"sma_120":25375.03},{"date":"2026-08-06","open":27305,"high":27375,"low":25500,"close":26090,"volume":28324,"rsi_14":39.35,"sma_20":27309.0,"sma_60":28721.92,"sma_120":25421.19},{"date":"2026-08-07","open":26100,"high":26940,"low":24300,"close":25045,"volume":29416,"rsi_14":43.58,"sma_20":27021.75,"sma_60":28691.75,"sma_120":25448.28},{"date":"2026-08-10","open":24940,"high":26230,"low":24850,"close":25570,"volume":12901,"rsi_14":42.95,"sma_20":26699.05,"sma_60":28649.73,"sma_120":25460.31},{"date":"2026-08-11","open":25570,"high":25570,"low":25380,"close":25415,"volume":8458,"rsi_14":41.97,"sma_20":26446.6,"sma_60":28628.77,"sma_120":25485.81},{"date":"2026-08-12","open":24755,"high":26420,"low":24755,"close":25830,"volume":18592,"rsi_14":42.57,"sma_20":26215.15,"sma_60":28633.77,"sma_120":25517.1},{"date":"2026-08-13","open":26565,"high":26995,"low":25980,"close":26500,"volume":19850,"rsi_14":50.15,"sma_20":25955.8,"sma_60":28652.85,"sma_120":25552.89},{"date":"2026-08-14","open":26500,"high":27670,"low":26500,"close":26840,"volume":70415,"rsi_14":50.37,"sma_20":25795.85,"sma_60":28692.75,"sma_120":25593.39},{"date":"2026-08-18","open":27160,"high":27840,"low":26040,"close":26085,"volume":9886,"rsi_14":60.26,"sma_20":25740.95,"sma_60":28722.48,"sma_120":25626.52},{"date":"2026-08-19","open":25500,"high":25990,"low":24215,"close":24405,"volume":7368,"rsi_14":61.87,"sma_20":25565.35,"sma_60":28702.07,"sma_120":25646.18},{"date":"2026-08-20","open":24510,"high":24730,"low":24210,"close":24520,"volume":8335,"rsi_14":61.22,"sma_20":25387.0,"sma_60":28669.25,"sma_120":25665.43},{"date":"2026-08-21","open":24380,"high":24420,"low":23810,"close":24420,"volume":14603,"rsi_14":50.55,"sma_20":25191.7,"sma_60":28620.95,"sma_120":25678.6},{"date":"2026-08-24","open":24420,"high":24795,"low":24065,"close":24235,"volume":9431,"rsi_14":43.65,"sma_20":25080.75,"sma_60":28569.4,"sma_120":25690.89},{"date":"2026-08-25","open":24220,"high":24370,"low":23235,"close":24370,"volume":8819,"rsi_14":37.46,"sma_20":24963.1,"sma_60":28529.35,"sma_120":25706.02},{"date":"2026-08-26","open":24155,"high":24535,"low":23630,"close":24395,"volume":13164,"rsi_14":30.17,"sma_20":25013.0,"sma_60":28474.82,"sma_120":25728.85},{"date":"2026-08-27","open":24630,"high":26000,"low":23995,"close":24520,"volume":10287,"rsi_14":37.48,"sma_20":25170.25,"sma_60":28429.52,"sma_120":25763.33},{"date":"2026-08-28","open":24520,"high":25880,"low":24200,"close":24200,"volume":4848,"rsi_14":42.38,"sma_20":25295.0,"sma_60":28376.23,"sma_120":25788.35},{"date":"2026-08-31","open":24200,"high":24200,"low":23155,"close":23805,"volume":9083,"rsi_14":33.7,"sma_20":25269.75,"sma_60":28272.42,"sma_120":25806.76},{"date":"2026-09-01","open":23805,"high":23810,"low":23190,"close":23630,"volume":4488,"rsi_14":33.58,"sma_20":25181.5,"sma_60":28183.65,"sma_120":25838.27},{"date":"2026-09-02","open":23000,"high":23320,"low":22345,"close":22815,"volume":9242,"rsi_14":24.16,"sma_20":25000.5,"sma_60":28115.27,"sma_120":25856.27},{"date":"2026-09-03","open":22855,"high":23180,"low":22485,"close":22940,"volume":4847,"rsi_14":16.35,"sma_20":24781.5,"sma_60":28040.73,"sma_120":25871.62},{"date":"2026-09-04","open":22940,"high":23670,"low":22940,"close":23455,"volume":10873,"rsi_14":19.03,"sma_20":24649.75,"sma_60":27979.18,"sma_120":25892.25},{"date":"2026-09-07","open":24145,"high":24605,"low":23700,"close":24470,"volume":29382,"rsi_14":35.9,"sma_20":24621.0,"sma_60":27936.22,"sma_120":25923.71},{"date":"2026-09-08","open":24525,"high":25100,"low":23985,"close":23985,"volume":23687,"rsi_14":45.36,"sma_20":24541.75,"sma_60":27860.2,"sma_120":25948.72},{"date":"2026-09-09","open":24120,"high":24450,"low":23550,"close":23660,"volume":34267,"rsi_14":40.93,"sma_20":24454.0,"sma_60":27734.32,"sma_120":25974.47},{"date":"2026-09-10","open":23240,"high":23960,"low":23240,"close":23960,"volume":12134,"rsi_14":45.34,"sma_20":24360.5,"sma_60":27621.25,"sma_120":25997.48},{"date":"2026-09-11","open":23535,"high":23600,"low":22400,"close":22610,"volume":26281,"rsi_14":36.69,"sma_20":24166.0,"sma_60":27475.37,"sma_120":26014.36},{"date":"2026-09-14","open":22550,"high":23015,"low":21860,"close":22345,"volume":52602,"rsi_14":33.76,"sma_20":23941.25,"sma_60":27290.12,"sma_120":26027.45},{"date":"2026-09-15","open":22345,"high":23075,"low":21900,"close":22945,"volume":16851,"rsi_14":39.35,"sma_20":23784.25,"sma_60":27119.6,"sma_120":26053.25},{"date":"2026-09-16","open":22900,"high":22940,"low":22445,"close":22920,"volume":2760,"rsi_14":38.08,"sma_20":23710.0,"sma_60":26931.28,"sma_120":26077.39},{"date":"2026-09-17","open":22925,"high":23285,"low":22810,"close":23015,"volume":9921,"rsi_14":40.86,"sma_20":23634.75,"sma_60":26776.42,"sma_120":26094.86},{"date":"2026-09-18","open":23150,"high":24485,"low":23150,"close":23895,"volume":5529,"rsi_14":50.65,"sma_20":23608.5,"sma_60":26651.2,"sma_120":26120.28},{"date":"2026-09-21","open":24400,"high":24560,"low":24020,"close":24160,"volume":10437,"rsi_14":53.75,"sma_20":23604.75,"sma_60":26483.38,"sma_120":26150.45},{"date":"2026-09-22","open":24380,"high":25875,"low":24265,"close":24265,"volume":17382,"rsi_14":61.42,"sma_20":23599.5,"sma_60":26357.18,"sma_120":26187.79},{"date":"2026-09-23","open":24390,"high":24495,"low":23770,"close":24150,"volume":12677,"rsi_14":59.54,"sma_20":23587.25,"sma_60":26225.15,"sma_120":26226.45},{"date":"2026-09-28","open":24150,"high":25000,"low":24150,"close":24425,"volume":21405,"rsi_14":57.95,"sma_20":23582.5,"sma_60":26078.13,"sma_120":26258.66},{"date":"2026-09-29","open":23915,"high":24605,"low":23910,"close":24600,"volume":8694,"rsi_14":51.24,"sma_20":23602.5,"sma_60":25893.92,"sma_120":26295.76},{"date":"2026-09-30","open":25445,"high":25450,"low":24995,"close":25055,"volume":4560,"rsi_14":60.27,"sma_20":23665.25,"sma_60":25758.4,"sma_120":26336.16},{"date":"2026-10-01","open":25400,"high":27100,"low":25400,"close":27100,"volume":17966,"rsi_14":74.75,"sma_20":23838.75,"sma_60":25645.73,"sma_120":26391.16},{"date":"2026-10-02","open":26675,"high":27150,"low":26550,"close":26975,"volume":838222,"rsi_14":72.25,"sma_20":24046.75,"sma_60":25554.53,"sma_120":26447.2},{"date":"2026-10-06","open":27360,"high":27790,"low":27100,"close":27790,"volume":45613,"rsi_14":91.51,"sma_20":24289.0,"sma_60":25508.72,"sma_120":26494.62},{"date":"2026-10-07","open":27790,"high":27800,"low":26720,"close":27050,"volume":13525,"rsi_14":85.03,"sma_20":24468.75,"sma_60":25468.47,"sma_120":26538.53},{"date":"2026-10-08","open":27050,"high":27255,"low":26510,"close":26510,"volume":11090,"rsi_14":76.78,"sma_20":24570.75,"sma_60":25397.73,"sma_120":26572.12},{"date":"2026-10-12","open":26510,"high":27215,"low":26510,"close":26710,"volume":12481,"rsi_14":77.75,"sma_20":24707.0,"sma_60":25315.93,"sma_120":26610.41},{"date":"2026-10-13","open":26505,"high":26510,"low":25005,"close":25520,"volume":19107,"rsi_14":65.8,"sma_20":24800.0,"sma_60":25233.53,"sma_120":26627.16},{"date":"2026-10-14","open":25520,"high":25860,"low":24920,"close":25200,"volume":12067,"rsi_14":58.86,"sma_20":24862.0,"sma_60":25145.88,"sma_120":26642.45},{"date":"2026-10-15","open":24795,"high":24800,"low":22110,"close":22130,"volume":23127,"rsi_14":40.02,"sma_20":24838.0,"sma_60":24986.6,"sma_120":26629.28},{"date":"2026-10-16","open":22355,"high":22900,"low":22000,"close":22510,"volume":9510,"rsi_14":41.6,"sma_20":24846.25,"sma_60":24861.12,"sma_120":26622.45},{"date":"2026-10-19","open":21330,"high":22510,"low":21330,"close":22375,"volume":6198,"rsi_14":41.52,"sma_20":24817.75,"sma_60":24780.98,"sma_120":26615.2},{"date":"2026-10-20","open":22385,"high":23220,"low":21365,"close":21405,"volume":6524,"rsi_14":36.47,"sma_20":24742.0,"sma_60":24672.45,"sma_120":26594.78},{"date":"2026-10-21","open":21435,"high":22515,"low":21435,"close":21915,"volume":4548,"rsi_14":38.32,"sma_20":24687.0,"sma_60":24569.58,"sma_120":26579.08},{"date":"2026-10-22","open":21915,"high":22035,"low":20765,"close":20765,"volume":11983,"rsi_14":32.4,"sma_20":24530.5,"sma_60":24443.57,"sma_120":26555.2},{"date":"2026-10-23","open":19564,"high":20695,"low":18648,"close":20695,"volume":11025,"rsi_14":18.65,"sma_20":24357.25,"sma_60":24347.58,"sma_120":26526.66}],"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 일본반도체FACTSET","phase":"above-fold","symbol_resolved":true}