{"status":"ok","report":{"price_analysis":{"current":16820.0,"change_1d":3.1,"change_7d":2.4,"change_30d":2.1,"high_30d":16885.0,"low_30d":15345.0,"position_in_range":96.0,"support":15499.0,"resistance":16731.0},"summary":"TIGER 미국캐시카우100(465670)은(는) Global X U.S. Cash Flow Kings 100 Index(PR)를 추종하는 ETF입니다, 순자산 133억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 71.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(61.10)가 시그널선(-71.07)을 상회합니다(골든크로스). SMA20 15951, SMA60 16516 — 혼조세입니다. 볼린저밴드 15103~16799 (현재 위치 101%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 72","rsi_14":71.57190635451505,"macd":61.09632092451102,"macd_signal":-71.07184461942182,"sma_20":15950.8,"sma_60":16516.316666666666,"bb_upper":16798.5255688016,"bb_lower":15103.074431198396,"atr_14":315.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 351.00, 기관 순매수 -8697.00. 30일 누적: 외국인 5631.00, 기관 6.21만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":351.0,"institutional_flow":-8697.0,"data":[{"date":"2026-10-23","foreign_net":18.0,"institution_net":-6846.0,"retail_net":6828.0},{"date":"2026-10-22","foreign_net":416.0,"institution_net":-330.0,"retail_net":-86.0},{"date":"2026-10-21","foreign_net":-109.0,"institution_net":-1150.0,"retail_net":1259.0},{"date":"2026-10-20","foreign_net":-225.0,"institution_net":-390.0,"retail_net":615.0},{"date":"2026-10-19","foreign_net":251.0,"institution_net":19.0,"retail_net":-270.0},{"date":"2026-10-16","foreign_net":3834.0,"institution_net":-5545.0,"retail_net":1711.0},{"date":"2026-10-15","foreign_net":-51.0,"institution_net":535.0,"retail_net":-484.0},{"date":"2026-10-14","foreign_net":309.0,"institution_net":-1006.0,"retail_net":697.0},{"date":"2026-10-13","foreign_net":-115.0,"institution_net":-181.0,"retail_net":296.0},{"date":"2026-10-12","foreign_net":188.0,"institution_net":3177.0,"retail_net":-3365.0},{"date":"2026-10-08","foreign_net":-362.0,"institution_net":171.0,"retail_net":191.0},{"date":"2026-10-07","foreign_net":288.0,"institution_net":157.0,"retail_net":-445.0},{"date":"2026-10-06","foreign_net":-64.0,"institution_net":4184.0,"retail_net":-4120.0},{"date":"2026-10-02","foreign_net":-32.0,"institution_net":-151.0,"retail_net":183.0},{"date":"2026-10-01","foreign_net":-10.0,"institution_net":10634.0,"retail_net":-10624.0},{"date":"2026-09-30","foreign_net":-31.0,"institution_net":3288.0,"retail_net":-3257.0},{"date":"2026-09-29","foreign_net":66.0,"institution_net":-1826.0,"retail_net":1760.0},{"date":"2026-09-28","foreign_net":657.0,"institution_net":33611.0,"retail_net":-34268.0},{"date":"2026-09-23","foreign_net":-162.0,"institution_net":3591.0,"retail_net":-3429.0},{"date":"2026-09-22","foreign_net":18.0,"institution_net":-1252.0,"retail_net":1234.0},{"date":"2026-09-21","foreign_net":312.0,"institution_net":192.0,"retail_net":-504.0},{"date":"2026-09-18","foreign_net":182.0,"institution_net":-753.0,"retail_net":571.0},{"date":"2026-09-17","foreign_net":131.0,"institution_net":2678.0,"retail_net":-2809.0},{"date":"2026-09-16","foreign_net":-117.0,"institution_net":-1109.0,"retail_net":1226.0},{"date":"2026-09-15","foreign_net":-226.0,"institution_net":-2518.0,"retail_net":2744.0},{"date":"2026-09-14","foreign_net":30.0,"institution_net":20185.0,"retail_net":-20215.0},{"date":"2026-09-11","foreign_net":-92.0,"institution_net":1320.0,"retail_net":-1228.0},{"date":"2026-09-10","foreign_net":-120.0,"institution_net":2426.0,"retail_net":-2306.0},{"date":"2026-09-09","foreign_net":274.0,"institution_net":2762.0,"retail_net":-3036.0},{"date":"2026-09-08","foreign_net":373.0,"institution_net":-3782.0,"retail_net":3409.0}],"periods":{"d1":{"foreign_net":18.0,"institution_net":-6846.0,"retail_net":6828.0},"d3":{"foreign_net":325.0,"institution_net":-8326.0,"retail_net":8001.0},"d7":{"foreign_net":4134.0,"institution_net":-13707.0,"retail_net":9573.0},"d14":{"foreign_net":4346.0,"institution_net":-7356.0,"retail_net":3010.0},"d30":{"foreign_net":5631.0,"institution_net":62091.0,"retail_net":-67722.0}}},"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":"C","percentile":66,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":71.6,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.1,"unit":"%","percentile":55,"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":["RSI 72 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5501,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.55,"summary":"배당수익률 1.55%","metrics":[{"name":"배당수익률","value":1.55,"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":"2026-10-23T23:09:59.745129+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Global X U.S. Cash Flow Kings 100 Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":13300000000.0,"aum_display":"133억","dividend_yield":null,"tracking_error":0.54,"holdings":[{"ticker":"","name":"ADT INC","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"KRAFT HEINZ CO/THE","weight":null},{"ticker":"","name":"HP INC","weight":null},{"ticker":"","name":"LYFT INC-A","weight":null},{"ticker":"","name":"PINTEREST INC- CLASS A","weight":null},{"ticker":"","name":"DEVON ENERGY CORP","weight":null},{"ticker":"","name":"GAP INC/THE","weight":null},{"ticker":"","name":"COEUR MINING INC","weight":null},{"ticker":"","name":"SIRIUS XM HOLDINGS INC","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":16820.0,"change_pct":3.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-19","close":9480.6836},{"date":"2023-09-20","close":9475.9473},{"date":"2023-09-21","close":9461.7432},{"date":"2023-09-22","close":9348.0908},{"date":"2023-09-25","close":9333.8809},{"date":"2023-09-26","close":9419.1201},{"date":"2023-09-27","close":9419.1201},{"date":"2023-10-04","close":9395.4434},{"date":"2023-10-05","close":9229.6963},{"date":"2023-10-06","close":9224.96},{"date":"2023-10-10","close":9461.7432},{"date":"2023-10-11","close":9385.9707},{"date":"2023-10-12","close":9433.3271},{"date":"2023-10-13","close":9404.915},{"date":"2023-10-16","close":9404.915},{"date":"2023-10-17","close":9532.7783},{"date":"2023-10-18","close":9565.9268},{"date":"2023-10-19","close":9518.5684},{"date":"2023-10-20","close":9343.3525},{"date":"2023-10-23","close":9333.8809},{"date":"2023-10-24","close":9177.6064},{"date":"2023-10-25","close":9258.1123},{"date":"2023-10-26","close":9206.0205},{"date":"2023-10-27","close":9172.8721},{"date":"2023-10-30","close":9044.8086},{"date":"2023-10-31","close":9073.2695},{"date":"2023-11-01","close":9153.9014},{"date":"2023-11-02","close":9187.1006},{"date":"2023-11-03","close":9191.8428},{"date":"2023-11-06","close":9163.3828},{"date":"2023-11-07","close":9153.9014},{"date":"2023-11-08","close":9073.2695},{"date":"2023-11-09","close":9092.2393},{"date":"2023-11-10","close":8968.9199},{"date":"2023-11-13","close":9125.4404},{"date":"2023-11-14","close":9139.6699},{"date":"2023-11-15","close":9182.3555},{"date":"2023-11-16","close":9149.1572},{"date":"2023-11-17","close":9115.9531},{"date":"2023-11-20","close":9168.127},{"date":"2023-11-21","close":9196.5859},{"date":"2023-11-22","close":9201.3301},{"date":"2023-11-23","close":9196.5859},{"date":"2023-11-24","close":9258.2451},{"date":"2023-11-27","close":9338.874},{"date":"2023-11-28","close":9244.0137},{"date":"2023-11-29","close":9188.9268},{"date":"2023-11-30","close":9226.9189},{"date":"2023-12-01","close":9364.6357},{"date":"2023-12-04","close":9526.0908},{"date":"2023-12-05","close":9564.0859},{"date":"2023-12-06","close":9497.6006},{"date":"2023-12-07","close":9497.6006},{"date":"2023-12-08","close":9478.6055},{"date":"2023-12-11","close":9602.0742},{"date":"2023-12-12","close":9635.3154},{"date":"2023-12-13","close":9606.8213},{"date":"2023-12-14","close":9592.5771},{"date":"2023-12-15","close":9811.0244},{"date":"2023-12-18","close":9754.0361},{"date":"2023-12-19","close":9858.5088},{"date":"2023-12-20","close":9910.7451},{"date":"2023-12-21","close":9820.5166},{"date":"2023-12-22","close":9877.502},{"date":"2023-12-26","close":9905.9961},{"date":"2023-12-27","close":9925.0283},{"date":"2023-12-28","close":9848.9033},{"date":"2024-01-02","close":9891.7236},{"date":"2024-01-03","close":9944.0605},{"date":"2024-01-04","close":9915.5137},{"date":"2024-01-05","close":9848.9033},{"date":"2024-01-08","close":9948.8203},{"date":"2024-01-09","close":9934.543},{"date":"2024-01-10","close":9925.0283},{"date":"2024-01-11","close":9934.543},{"date":"2024-01-12","close":9958.333},{"date":"2024-01-15","close":9967.8506},{"date":"2024-01-16","close":10072.5234},{"date":"2024-01-17","close":10020.1875},{"date":"2024-01-18","close":10055.3858},{"date":"2024-01-19","close":9925.0283},{"date":"2024-01-22","close":9958.333},{"date":"2024-01-23","close":10039.2188},{"date":"2024-01-24","close":10020.1875},{"date":"2024-01-25","close":9977.3623},{"date":"2024-01-26","close":10091.5537},{"date":"2024-01-29","close":10143.8926},{"date":"2024-01-30","close":10047.6113},{"date":"2024-01-31","close":10219.2041},{"date":"2024-02-01","close":10076.208},{"date":"2024-02-02","close":10085.7422},{"date":"2024-02-05","close":10095.2725},{"date":"2024-02-06","close":10009.4795},{"date":"2024-02-07","close":10047.6113},{"date":"2024-02-08","close":10085.7422},{"date":"2024-02-13","close":10228.7373},{"date":"2024-02-14","close":9980.8809},{"date":"2024-02-15","close":10114.3398},{"date":"2024-02-16","close":10276.4004},{"date":"2024-02-19","close":10276.4004},{"date":"2024-02-20","close":10285.9326},{"date":"2024-02-21","close":10142.9404},{"date":"2024-02-22","close":10238.2686},{"date":"2024-02-23","close":10343.1318},{"date":"2024-02-26","close":10381.2588},{"date":"2024-02-27","close":10386.0293},{"date":"2024-02-28","close":10428.0244},{"date":"2024-02-29","close":10413.708},{"date":"2024-03-04","close":10642.79},{"date":"2024-03-05","close":10604.6094},{"date":"2024-03-06","close":10614.1533},{"date":"2024-03-07","close":10628.4697},{"date":"2024-03-08","close":10652.334},{"date":"2024-03-11","close":10556.8848},{"date":"2024-03-12","close":10590.293},{"date":"2024-03-13","close":10657.1084},{"date":"2024-03-14","close":10795.5117},{"date":"2024-03-15","close":10814.6016},{"date":"2024-03-18","close":10900.5098},{"date":"2024-03-19","close":10933.918},{"date":"2024-03-20","close":11029.3672},{"date":"2024-03-21","close":11062.7744},{"date":"2024-03-22","close":11205.9502},{"date":"2024-03-25","close":11220.2676},{"date":"2024-03-26","close":11310.9463},{"date":"2024-03-27","close":11344.3555},{"date":"2024-03-28","close":11368.2686},{"date":"2024-03-29","close":11664.7891},{"date":"2024-04-01","close":11530.877},{"date":"2024-04-02","close":11497.3994},{"date":"2024-04-03","close":11396.9639},{"date":"2024-04-04","close":11497.3994},{"date":"2024-04-05","close":11420.877},{"date":"2024-04-08","close":11502.1836},{"date":"2024-04-09","close":11487.834},{"date":"2024-04-11","close":11420.877},{"date":"2024-04-12","close":11492.6162},{"date":"2024-04-15","close":11406.5283},{"date":"2024-04-16","close":11330.0088},{"date":"2024-04-17","close":11196.0947},{"date":"2024-04-18","close":11119.5723},{"date":"2024-04-19","close":11047.8369},{"date":"2024-04-22","close":11176.9629},{"date":"2024-04-23","close":11186.5273},{"date":"2024-04-24","close":11196.0947},{"date":"2024-04-25","close":11191.3125},{"date":"2024-04-26","close":11210.4434},{"date":"2024-04-29","close":11270.7949},{"date":"2024-04-30","close":11376.1758},{"date":"2024-05-02","close":11012.1357},{"date":"2024-05-03","close":11021.7158},{"date":"2024-05-07","close":11050.458},{"date":"2024-05-08","close":11050.458},{"date":"2024-05-09","close":11112.7295},{"date":"2024-05-10","close":11246.8457},{"date":"2024-05-13","close":11242.0557},{"date":"2024-05-14","close":11227.6875},{"date":"2024-05-16","close":11194.1562},{"date":"2024-05-17","close":11184.5732},{"date":"2024-05-20","close":11246.8457},{"date":"2024-05-21","close":11237.2666},{"date":"2024-05-22","close":11208.5264},{"date":"2024-05-23","close":11151.0449},{"date":"2024-05-24","close":11112.7295},{"date":"2024-05-27","close":11146.2588},{"date":"2024-05-28","close":11083.9863},{"date":"2024-05-29","close":11060.0381},{"date":"2024-05-30","close":11045.6484},{"date":"2024-05-31","close":11362.1992},{"date":"2024-06-03","close":11424.5508},{"date":"2024-06-04","close":11237.4941},{"date":"2024-06-05","close":11136.7764},{"date":"2024-06-07","close":11127.1855},{"date":"2024-06-10","close":11160.7598},{"date":"2024-06-11","close":11170.3506},{"date":"2024-06-12","close":11160.7598},{"date":"2024-06-13","close":11117.5898},{"date":"2024-06-14","close":11146.3682},{"date":"2024-06-17","close":11050.4434},{"date":"2024-06-18","close":11117.5898},{"date":"2024-06-19","close":11165.5518},{"date":"2024-06-20","close":11213.5146},{"date":"2024-06-21","close":11319.0352},{"date":"2024-06-24","close":11309.4395},{"date":"2024-06-25","close":11395.7686},{"date":"2024-06-26","close":11333.4199},{"date":"2024-06-27","close":11237.334},{"date":"2024-06-28","close":11160.4648},{"date":"2024-07-01","close":11232.5312},{"date":"2024-07-02","close":11203.7041},{"date":"2024-07-03","close":11160.4648},{"date":"2024-07-04","close":11122.0322},{"date":"2024-07-05","close":11131.6377},{"date":"2024-07-08","close":11045.1592},{"date":"2024-07-09","close":11117.2256},{"date":"2024-07-10","close":11073.9883},{"date":"2024-07-11","close":11054.7676},{"date":"2024-07-12","close":11362.2471},{"date":"2024-07-15","close":11487.1602},{"date":"2024-07-16","close":11520.7891},{"date":"2024-07-17","close":11727.374},{"date":"2024-07-18","close":11756.2031},{"date":"2024-07-19","close":11636.0938},{"date":"2024-07-22","close":11640.8984},{"date":"2024-07-23","close":11636.0938},{"date":"2024-07-24","close":11535.2031},{"date":"2024-07-25","close":11530.3994},{"date":"2024-07-26","close":11693.7461},{"date":"2024-07-29","close":11871.5049},{"date":"2024-07-30","close":11874.3926},{"date":"2024-07-31","close":11874.3926},{"date":"2024-08-01","close":11787.7891},{"date":"2024-08-02","close":11518.3525},{"date":"2024-08-05","close":11186.373},{"date":"2024-08-06","close":11167.1279},{"date":"2024-08-07","close":11176.749},{"date":"2024-08-08","close":11070.8984},{"date":"2024-08-09","close":11186.373},{"date":"2024-08-12","close":11277.7881},{"date":"2024-08-13","close":11162.3154},{"date":"2024-08-14","close":11195.9961},{"date":"2024-08-16","close":11402.8809},{"date":"2024-08-19","close":11147.8809},{"date":"2024-08-20","close":11244.1094},{"date":"2024-08-21","close":11200.8047},{"date":"2024-08-22","close":11263.3516},{"date":"2024-08-23","close":11277.7881},{"date":"2024-08-26","close":11450.9971},{"date":"2024-08-27","close":11580.7658},{"date":"2024-08-28","close":11513.543},{"date":"2024-08-29","close":11435.4434},{"date":"2024-08-30","close":11459.5479},{"date":"2024-09-02","close":11565.6084},{"date":"2024-09-03","close":11546.3262},{"date":"2024-09-04","close":11343.8438},{"date":"2024-09-05","close":11261.8857},{"date":"2024-09-06","close":11083.5078},{"date":"2024-09-09","close":11102.792},{"date":"2024-09-10","close":11122.0762},{"date":"2024-09-11","close":11001.5537},{"date":"2024-09-12","close":11035.3008},{"date":"2024-09-13","close":11020.8369},{"date":"2024-09-19","close":11435.4434},{"date":"2024-09-20","close":11527.041},{"date":"2024-09-23","close":11474.0107},{"date":"2024-09-24","close":11483.6543},{"date":"2024-09-25","close":11464.3682},{"date":"2024-09-26","close":11425.7998},{"date":"2024-09-27","close":11414.2109},{"date":"2024-09-30","close":11390.0703},{"date":"2024-10-02","close":11448.0078},{"date":"2024-10-04","close":11617.0029},{"date":"2024-10-07","close":11771.5088},{"date":"2024-10-08","close":11679.7705},{"date":"2024-10-10","close":11747.3652},{"date":"2024-10-11","close":11660.458},{"date":"2024-10-14","close":11795.6494},{"date":"2024-10-15","close":11872.9062},{"date":"2024-10-16","close":11805.3086},{"date":"2024-10-17","close":11950.1582},{"date":"2024-10-18","close":11983.957},{"date":"2024-10-21","close":12099.8369},{"date":"2024-10-22","close":12022.583},{"date":"2024-10-23","close":11916.3584},{"date":"2024-10-24","close":11843.9326},{"date":"2024-10-25","close":11983.957},{"date":"2024-10-28","close":11969.4727},{"date":"2024-10-29","close":11921.1885},{"date":"2024-10-30","close":12001.003},{"date":"2024-10-31","close":11722.9043},{"date":"2024-11-01","close":11838.9746},{"date":"2024-11-04","close":11819.6289},{"date":"2024-11-05","close":11941.402},{"date":"2024-11-06","close":12254.8838},{"date":"2024-11-07","close":12375.7891},{"date":"2024-11-08","close":12462.8418},{"date":"2024-11-11","close":12535.3818},{"date":"2024-11-12","close":12656.2891},{"date":"2024-11-13","close":12559.5635},{"date":"2024-11-14","close":12588.584},{"date":"2024-11-15","close":12491.8555},{"date":"2024-11-18","close":12269.3936},{"date":"2024-11-19","close":12385.4619},{"date":"2024-11-20","close":12240.374},{"date":"2024-11-21","close":12409.6426},{"date":"2024-11-22","close":12651.4531},{"date":"2024-11-25","close":12864.2432},{"date":"2024-11-26","close":12864.2432},{"date":"2024-11-27","close":12806.209},{"date":"2024-11-28","close":12711.2637},{"date":"2024-11-29","close":12740.3301},{"date":"2024-12-02","close":12716.1074},{"date":"2024-12-03","close":12861.4365},{"date":"2024-12-04","close":12992.2295},{"date":"2024-12-05","close":12963.1631},{"date":"2024-12-06","close":12914.7207},{"date":"2024-12-09","close":13050.3584},{"date":"2024-12-10","close":12968.0078},{"date":"2024-12-11","close":12890.499},{"date":"2024-12-12","close":12880.8125},{"date":"2024-12-13","close":12875.9678},{"date":"2024-12-16","close":12812.9912},{"date":"2024-12-17","close":12599.8457},{"date":"2024-12-18","close":12561.0908},{"date":"2024-12-19","close":12386.7002},{"date":"2024-12-20","close":12202.6182},{"date":"2024-12-23","close":12498.1152},{"date":"2024-12-24","close":12527.1826},{"date":"2024-12-26","close":12609.5352},{"date":"2024-12-27","close":12673.6045},{"date":"2024-12-30","close":12634.7773},{"date":"2025-01-02","close":12634.7773},{"date":"2025-01-03","close":12557.1133},{"date":"2025-01-06","close":12654.1904},{"date":"2025-01-07","close":12489.1582},{"date":"2025-01-08","close":12542.5498},{"date":"2025-01-09","close":12591.0918},{"date":"2025-01-10","close":12600.7979},{"date":"2025-01-13","close":12498.8633},{"date":"2025-01-14","close":12532.8408},{"date":"2025-01-15","close":12600.7979},{"date":"2025-01-16","close":12649.3369},{"date":"2025-01-17","close":12697.8789},{"date":"2025-01-20","close":12760.9736},{"date":"2025-01-21","close":12702.7324},{"date":"2025-01-22","close":12654.1904},{"date":"2025-01-23","close":12610.5068},{"date":"2025-01-24","close":12631.8916},{"date":"2025-01-31","close":12942.9502},{"date":"2025-02-03","close":12665.9121},{"date":"2025-02-04","close":12724.2354},{"date":"2025-02-05","close":12607.5908},{"date":"2025-02-06","close":12704.7959},{"date":"2025-02-07","close":12670.7725},{"date":"2025-02-10","close":12563.8457},{"date":"2025-02-11","close":12578.4287},{"date":"2025-02-12","close":12636.75},{"date":"2025-02-13","close":12524.9648},{"date":"2025-02-14","close":12568.7041},{"date":"2025-02-17","close":12651.333},{"date":"2025-02-18","close":12695.0742},{"date":"2025-02-19","close":12733.9551},{"date":"2025-02-20","close":12763.1211},{"date":"2025-02-21","close":12763.1211},{"date":"2025-02-24","close":12593.0078},{"date":"2025-02-25","close":12602.7275},{"date":"2025-02-26","close":12563.8457},{"date":"2025-02-27","close":12561.8994},{"date":"2025-02-28","close":12693.3613},{"date":"2025-03-04","close":12503.4717},{"date":"2025-03-05","close":12323.3184},{"date":"2025-03-06","close":12089.6094},{"date":"2025-03-07","close":12167.5127},{"date":"2025-03-10","close":12406.0918},{"date":"2025-03-11","close":12503.4717},{"date":"2025-03-12","close":12230.8086},{"date":"2025-03-13","close":12055.5273},{"date":"2025-03-14","close":11992.2314},{"date":"2025-03-17","close":11948.4102},{"date":"2025-03-18","close":12206.4658},{"date":"2025-03-19","close":12182.1182},{"date":"2025-03-20","close":12410.9648},{"date":"2025-03-21","close":12362.2705},{"date":"2025-03-24","close":12435.3066},{"date":"2025-03-25","close":12474.2598},{"date":"2025-03-26","close":12488.8652},{"date":"2025-03-27","close":12557.0303},{"date":"2025-03-28","close":12474.2598},{"date":"2025-03-31","close":12308.7139},{"date":"2025-04-01","close":12410.9648},{"date":"2025-04-02","close":12376.877},{"date":"2025-04-03","close":12313.582},{"date":"2025-04-04","close":11354.3994},{"date":"2025-04-07","close":10950.2754},{"date":"2025-04-08","close":11242.4121},{"date":"2025-04-09","close":10706.8281},{"date":"2025-04-10","close":11213.1982},{"date":"2025-04-11","close":11261.8896},{"date":"2025-04-14","close":10809.0742},{"date":"2025-04-15","close":10921.0625},{"date":"2025-04-16","close":10799.3379},{"date":"2025-04-17","close":10818.8154},{"date":"2025-04-18","close":10950.2754},{"date":"2025-04-21","close":11057.3906},{"date":"2025-04-22","close":10925.9326},{"date":"2025-04-23","close":11140.165},{"date":"2025-04-24","close":11091.4756},{"date":"2025-04-25","close":11383.6084},{"date":"2025-04-28","close":11432.3018},{"date":"2025-04-29","close":11515.2861},{"date":"2025-04-30","close":11329.793},{"date":"2025-05-02","close":11344.4365},{"date":"2025-05-07","close":11280.9785},{"date":"2025-05-08","close":11339.5557},{"date":"2025-05-09","close":11520.167},{"date":"2025-05-12","close":11608.0342},{"date":"2025-05-13","close":12057.125},{"date":"2025-05-14","close":12169.3965},{"date":"2025-05-15","close":11813.0537},{"date":"2025-05-16","close":11896.0371},{"date":"2025-05-19","close":11930.2061},{"date":"2025-05-20","close":11944.8516},{"date":"2025-05-21","close":11832.5811},{"date":"2025-05-22","close":11568.9814},{"date":"2025-05-23","close":11520.167},{"date":"2025-05-26","close":11505.5234},{"date":"2025-05-27","close":11544.5752},{"date":"2025-05-28","close":11725.1875},{"date":"2025-05-29","close":11793.6426},{"date":"2025-05-30","close":11607.8369},{"date":"2025-06-02","close":11490.4883},{"date":"2025-06-04","close":11656.7344},{"date":"2025-06-05","close":11480.709},{"date":"2025-06-09","close":11573.6123},{"date":"2025-06-10","close":11705.6309},{"date":"2025-06-11","close":11862.0967},{"date":"2025-06-12","close":11671.4014},{"date":"2025-06-13","close":11642.0654},{"date":"2025-06-16","close":11671.4014},{"date":"2025-06-17","close":11710.5195},{"date":"2025-06-18","close":11676.292},{"date":"2025-06-19","close":11720.2988},{"date":"2025-06-20","close":11593.1689},{"date":"2025-06-23","close":11734.9658},{"date":"2025-06-24","close":11656.7344},{"date":"2025-06-25","close":11720.2988},{"date":"2025-06-26","close":11583.3896},{"date":"2025-06-27","close":11692.1777},{"date":"2025-06-30","close":11618.6719},{"date":"2025-07-01","close":11599.0723},{"date":"2025-07-02","close":11897.9922},{"date":"2025-07-03","close":12049.9014},{"date":"2025-07-04","close":12103.8066},{"date":"2025-07-07","close":12152.8076},{"date":"2025-07-08","close":12069.502},{"date":"2025-07-09","close":12294.916},{"date":"2025-07-10","close":12290.0166},{"date":"2025-07-11","close":12348.8203},{"date":"2025-07-14","close":12299.8164},{"date":"2025-07-15","close":12309.6182},{"date":"2025-07-16","close":12069.502},{"date":"2025-07-17","close":12118.5059},{"date":"2025-07-18","close":12260.6152},{"date":"2025-07-21","close":12245.9141},{"date":"2025-07-22","close":12206.7119},{"date":"2025-07-23","close":12427.2256},{"date":"2025-07-24","close":12422.3242},{"date":"2025-07-25","close":12427.2256},{"date":"2025-07-28","close":12493.2197},{"date":"2025-07-29","close":12517.6982},{"date":"2025-07-30","close":12452.9043},{"date":"2025-07-31","close":12394.0029},{"date":"2025-08-01","close":12232.0234},{"date":"2025-08-04","close":12084.7666},{"date":"2025-08-05","close":12163.3018},{"date":"2025-08-06","close":12197.6631},{"date":"2025-08-07","close":12011.1387},{"date":"2025-08-08","close":12055.3145},{"date":"2025-08-11","close":12124.0342},{"date":"2025-08-12","close":12065.1318},{"date":"2025-08-13","close":12261.4736},{"date":"2025-08-14","close":12585.4346},{"date":"2025-08-18","close":12624.7031},{"date":"2025-08-19","close":12624.7031},{"date":"2025-08-20","close":12830.8613},{"date":"2025-08-21","close":12722.874},{"date":"2025-08-22","close":12732.6904},{"date":"2025-08-25","close":12978.1162},{"date":"2025-08-26","close":13095.9209},{"date":"2025-08-27","close":12992.8428},{"date":"2025-08-28","close":13032.1855},{"date":"2025-08-29","close":13061.6914},{"date":"2025-09-01","close":13112.2588},{"date":"2025-09-02","close":13101.0332},{"date":"2025-09-03","close":13037.1035},{"date":"2025-09-04","close":13096.1162},{"date":"2025-09-05","close":13243.6504},{"date":"2025-09-08","close":13297.7471},{"date":"2025-09-09","close":13145.293},{"date":"2025-09-10","close":13120.7061},{"date":"2025-09-11","close":13169.8809},{"date":"2025-09-12","close":13376.4307},{"date":"2025-09-15","close":13332.1689},{"date":"2025-09-16","close":13184.6377},{"date":"2025-09-17","close":13214.1436},{"date":"2025-09-18","close":13312.5},{"date":"2025-09-19","close":13410.8545},{"date":"2025-09-22","close":13282.9932},{"date":"2025-09-23","close":13302.6641},{"date":"2025-09-24","close":13415.7734},{"date":"2025-09-25","close":13474.7891},{"date":"2025-09-26","close":13460.0352},{"date":"2025-09-29","close":13504.3926},{"date":"2025-09-30","close":13435.3906},{"date":"2025-10-01","close":13371.3184},{"date":"2025-10-02","close":13464.9639},{"date":"2025-10-10","close":13450.1768},{"date":"2025-10-13","close":13134.7451},{"date":"2025-10-14","close":13277.6748},{"date":"2025-10-15","close":13386.1025},{"date":"2025-10-16","close":13326.9629},{"date":"2025-10-17","close":13139.6758},{"date":"2025-10-20","close":13277.6748},{"date":"2025-10-21","close":13415.6748},{"date":"2025-10-22","close":13632.5352},{"date":"2025-10-23","close":13686.751},{"date":"2025-10-24","close":13844.4658},{"date":"2025-10-27","close":13824.75},{"date":"2025-10-28","close":13869.1094},{"date":"2025-10-29","close":13711.3936},{"date":"2025-10-30","close":13484.4326},{"date":"2025-10-31","close":13469.6299},{"date":"2025-11-03","close":13568.3096},{"date":"2025-11-04","close":13543.6396},{"date":"2025-11-05","close":13528.8369},{"date":"2025-11-06","close":13662.0527},{"date":"2025-11-07","close":13686.7246},{"date":"2025-11-10","close":13834.7422},{"date":"2025-11-11","close":13948.2207},{"date":"2025-11-12","close":14135.71},{"date":"2025-11-13","close":14204.7861},{"date":"2025-11-14","close":14007.4297},{"date":"2025-11-17","close":13958.0889},{"date":"2025-11-18","close":13647.2529},{"date":"2025-11-19","close":13785.4023},{"date":"2025-11-20","close":13770.6006},{"date":"2025-11-21","close":13647.2529},{"date":"2025-11-24","close":13933.4199},{"date":"2025-11-25","close":13879.1465},{"date":"2025-11-26","close":14086.3721},{"date":"2025-11-27","close":14121.1455},{"date":"2025-11-28","close":14141.7324},{"date":"2025-12-01","close":14201.0488},{"date":"2025-12-02","close":14260.3623},{"date":"2025-12-03","close":14319.6777},{"date":"2025-12-04","close":14571.7676},{"date":"2025-12-05","close":14527.2812},{"date":"2025-12-08","close":14621.1982},{"date":"2025-12-09","close":14556.9375},{"date":"2025-12-10","close":14566.8252},{"date":"2025-12-11","close":14739.8281},{"date":"2025-12-12","close":14947.4316},{"date":"2025-12-15","close":14878.2285},{"date":"2025-12-16","close":14838.6865},{"date":"2025-12-17","close":14774.4277},{"date":"2025-12-18","close":14784.3135},{"date":"2025-12-19","close":14710.1699},{"date":"2025-12-22","close":14858.458},{"date":"2025-12-23","close":14902.9434},{"date":"2025-12-24","close":14537.166},{"date":"2025-12-26","close":14517.3955},{"date":"2025-12-29","close":14418.2988},{"date":"2025-12-30","close":14398.4824},{"date":"2026-01-02","close":14398.4824},{"date":"2026-01-05","close":14443.0732},{"date":"2026-01-06","close":14502.5312},{"date":"2026-01-07","close":14735.4043},{"date":"2026-01-08","close":14547.123},{"date":"2026-01-09","close":14938.5488},{"date":"2026-01-12","close":15007.9141},{"date":"2026-01-13","close":15032.6885},{"date":"2026-01-14","close":15027.7354},{"date":"2026-01-15","close":15042.5996},{"date":"2026-01-16","close":15102.0547},{"date":"2026-01-19","close":14814.5186},{"date":"2026-01-20","close":14775.042},{"date":"2026-01-21","close":14581.8076},{"date":"2026-01-22","close":14898.9111},{"date":"2026-01-23","close":14864.2285},{"date":"2026-01-26","close":14502.5312},{"date":"2026-01-27","close":14636.3086},{"date":"2026-01-28","close":14368.7529},{"date":"2026-01-29","close":14275.501},{"date":"2026-01-30","close":14280.4609},{"date":"2026-02-02","close":14538.3916},{"date":"2026-02-03","close":14587.9951},{"date":"2026-02-04","close":14434.2275},{"date":"2026-02-05","close":14880.6484},{"date":"2026-02-06","close":14786.4043},{"date":"2026-02-09","close":15079.0576},{"date":"2026-02-10","close":14969.9326},{"date":"2026-02-11","close":15014.5723},{"date":"2026-02-12","close":14870.7275},{"date":"2026-02-13","close":14518.5518},{"date":"2026-02-19","close":14751.6826},{"date":"2026-02-20","close":14712.001},{"date":"2026-02-23","close":14607.8369},{"date":"2026-02-24","close":14434.2275},{"date":"2026-02-25","close":14424.3066},{"date":"2026-02-26","close":14216.6719},{"date":"2026-02-27","close":14465.04},{"date":"2026-03-03","close":14609.0957},{"date":"2026-03-04","close":14693.541},{"date":"2026-03-05","close":14673.6709},{"date":"2026-03-06","close":14822.6934},{"date":"2026-03-09","close":14718.377},{"date":"2026-03-10","close":14698.5078},{"date":"2026-03-11","close":14400.4658},{"date":"2026-03-12","close":14330.9209},{"date":"2026-03-13","close":14494.8457},{"date":"2026-03-16","close":14509.7461},{"date":"2026-03-17","close":14445.1699},{"date":"2026-03-18","close":14628.9648},{"date":"2026-03-19","close":14514.7139},{"date":"2026-03-20","close":14604.127},{"date":"2026-03-23","close":14489.543},{"date":"2026-03-24","close":14484.582},{"date":"2026-03-25","close":14683.002},{"date":"2026-03-26","close":14732.6055},{"date":"2026-03-27","close":14911.1846},{"date":"2026-03-30","close":14794.0234},{"date":"2026-03-31","close":15042.2441},{"date":"2026-04-01","close":14878.4189},{"date":"2026-04-02","close":14764.2373},{"date":"2026-04-03","close":14829.3691},{"date":"2026-04-06","close":14868.4893},{"date":"2026-04-07","close":14903.2393},{"date":"2026-04-08","close":14888.3486},{"date":"2026-04-09","close":14625.2324},{"date":"2026-04-10","close":14640.127},{"date":"2026-04-13","close":14486.2266},{"date":"2026-04-14","close":14744.377},{"date":"2026-04-15","close":14630.1963},{"date":"2026-04-16","close":14739.4131},{"date":"2026-04-17","close":14992.5996},{"date":"2026-04-20","close":14942.9561},{"date":"2026-04-21","close":15121.6758},{"date":"2026-04-22","close":15211.0361},{"date":"2026-04-23","close":15076.9951},{"date":"2026-04-24","close":14992.5996},{"date":"2026-04-27","close":14838.7031},{"date":"2026-04-28","close":14893.3105},{"date":"2026-04-29","close":14973.8223},{"date":"2026-04-30","close":14914.1836},{"date":"2026-05-04","close":15142.793},{"date":"2026-05-06","close":15048.3672},{"date":"2026-05-07","close":14929.0938},{"date":"2026-05-08","close":15117.9443},{"date":"2026-05-11","close":15213.6748},{"date":"2026-05-12","close":15258.4639},{"date":"2026-05-13","close":15168.8838},{"date":"2026-05-14","close":15139.0244},{"date":"2026-05-15","close":15328.1377},{"date":"2026-05-18","close":15044.4668},{"date":"2026-05-19","close":15382.8809},{"date":"2026-05-20","close":15343.0674},{"date":"2026-05-21","close":15512.2744},{"date":"2026-05-22","close":15746.1768},{"date":"2026-05-26","close":16004.9648},{"date":"2026-05-27","close":15920.3613},{"date":"2026-05-28","close":15942.2812},{"date":"2026-05-29","close":16136.5781},{"date":"2026-06-01","close":16395.6406},{"date":"2026-06-02","close":16666.3359},{"date":"2026-06-04","close":16551.9102},{"date":"2026-06-05","close":16765.8379},{"date":"2026-06-08","close":16293.209},{"date":"2026-06-09","close":16134.0088},{"date":"2026-06-10","close":16367.8359},{"date":"2026-06-11","close":16218.584},{"date":"2026-06-12","close":16293.209},{"date":"2026-06-15","close":16455.4238},{"date":"2026-06-16","close":16196.3604},{"date":"2026-06-17","close":16116.6494},{"date":"2026-06-18","close":15862.5703},{"date":"2026-06-19","close":15840.4824},{"date":"2026-06-22","close":16007.0469},{"date":"2026-06-23","close":16365.748},{"date":"2026-06-24","close":15947.2637},{"date":"2026-06-25","close":16166.4697},{"date":"2026-06-26","close":16044.458},{"date":"2026-06-29","close":16436.0664},{"date":"2026-06-30","close":16466.0059},{"date":"2026-07-01","close":16406.1289},{"date":"2026-07-02","close":16505.9238},{"date":"2026-07-03","close":16542.7344},{"date":"2026-07-06","close":16522.8027},{"date":"2026-07-07","close":16433.1133},{"date":"2026-07-08","close":16268.6816},{"date":"2026-07-09","close":16114.2158},{"date":"2026-07-10","close":16248.751},{"date":"2026-07-13","close":16203.9062},{"date":"2026-07-14","close":16248.751},{"date":"2026-07-15","close":16084.3203},{"date":"2026-07-16","close":16129.165},{"date":"2026-07-20","close":16303.5615},{"date":"2026-07-21","close":16154.0791},{"date":"2026-07-22","close":16203.9062},{"date":"2026-07-23","close":15989.6475},{"date":"2026-07-24","close":15815.252},{"date":"2026-07-27","close":16373.3203},{"date":"2026-07-28","close":16443.0801},{"date":"2026-07-29","close":16781.9043},{"date":"2026-07-30","close":16869.6973},{"date":"2026-07-31","close":16470.6504},{"date":"2026-08-03","close":16475.6367},{"date":"2026-08-04","close":16635.2559},{"date":"2026-08-05","close":16979.4336},{"date":"2026-08-06","close":16809.8379},{"date":"2026-08-07","close":16510.5527},{"date":"2026-08-10","close":16904.6133},{"date":"2026-08-11","close":17099.1484},{"date":"2026-08-12","close":17178.9551},{"date":"2026-08-13","close":17059.2422},{"date":"2026-08-14","close":17418.3848},{"date":"2026-08-18","close":17014.3496},{"date":"2026-08-19","close":16999.3867},{"date":"2026-08-20","close":17293.6836},{"date":"2026-08-21","close":17159.0059},{"date":"2026-08-24","close":17129.0762},{"date":"2026-08-25","close":17333.5879},{"date":"2026-08-26","close":17193.9219},{"date":"2026-08-27","close":17089.1719},{"date":"2026-08-28","close":17081.1816},{"date":"2026-08-31","close":17141.0996},{"date":"2026-09-01","close":17111.1406},{"date":"2026-09-02","close":17011.2793},{"date":"2026-09-03","close":17056.2168},{"date":"2026-09-04","close":17066.2031},{"date":"2026-09-07","close":16561.9062},{"date":"2026-09-08","close":16467.0391},{"date":"2026-09-09","close":15997.6934},{"date":"2026-09-10","close":16052.6172},{"date":"2026-09-11","close":16042.6309},{"date":"2026-09-14","close":16221.3818},{"date":"2026-09-15","close":16509.9799},{"date":"2026-09-16","close":16678.743},{"date":"2026-09-17","close":16649.7845},{"date":"2026-09-18","close":16540.9355},{"date":"2026-09-21","close":16311.2558},{"date":"2026-09-22","close":15945.766},{"date":"2026-09-23","close":15831.9247},{"date":"2026-09-28","close":15757.0292},{"date":"2026-09-29","close":15445.0},{"date":"2026-09-30","close":15425.0},{"date":"2026-10-01","close":15530.0},{"date":"2026-10-02","close":15655.0},{"date":"2026-10-06","close":15515.0},{"date":"2026-10-07","close":15535.0},{"date":"2026-10-08","close":15345.0},{"date":"2026-10-12","close":15875.0},{"date":"2026-10-13","close":16020.0},{"date":"2026-10-14","close":15965.0},{"date":"2026-10-15","close":16100.0},{"date":"2026-10-16","close":16520.0},{"date":"2026-10-19","close":16430.0},{"date":"2026-10-20","close":16335.0},{"date":"2026-10-21","close":16590.0},{"date":"2026-10-22","close":16310.0},{"date":"2026-10-23","close":16745.0}],"chart_data":[{"date":"2024-10-23","open":11930,"high":11959,"low":11834,"close":11916,"volume":4248},{"date":"2024-10-24","open":11883,"high":11883,"low":11756,"close":11844,"volume":15351},{"date":"2024-10-25","open":11845,"high":11984,"low":11811,"close":11984,"volume":2754},{"date":"2024-10-28","open":11988,"high":12008,"low":11873,"close":11969,"volume":3330},{"date":"2024-10-29","open":12108,"high":12108,"low":11853,"close":11921,"volume":9344},{"date":"2024-10-30","open":12049,"high":12049,"low":11946,"close":12001,"volume":839},{"date":"2024-10-31","open":11836,"high":11836,"low":11706,"close":11723,"volume":22841},{"date":"2024-11-01","open":11795,"high":11849,"low":11780,"close":11839,"volume":5539},{"date":"2024-11-04","open":11815,"high":11820,"low":11695,"close":11820,"volume":6812},{"date":"2024-11-05","open":11991,"high":11991,"low":11937,"close":11941,"volume":2321},{"date":"2024-11-06","open":11908,"high":12285,"low":11908,"close":12255,"volume":82352},{"date":"2024-11-07","open":12361,"high":12445,"low":12294,"close":12376,"volume":61909},{"date":"2024-11-08","open":12438,"high":12463,"low":12326,"close":12463,"volume":16203},{"date":"2024-11-11","open":12464,"high":12540,"low":12400,"close":12535,"volume":41033},{"date":"2024-11-12","open":12538,"high":12656,"low":12538,"close":12656,"volume":14235},{"date":"2024-11-13","open":12635,"high":12635,"low":12488,"close":12560,"volume":9974},{"date":"2024-11-14","open":12640,"high":12640,"low":12488,"close":12589,"volume":15448},{"date":"2024-11-15","open":12587,"high":12596,"low":12459,"close":12492,"volume":19027},{"date":"2024-11-18","open":12362,"high":12362,"low":12240,"close":12269,"volume":11419},{"date":"2024-11-19","open":12390,"high":12405,"low":12268,"close":12385,"volume":13397},{"date":"2024-11-20","open":12353,"high":12362,"low":12240,"close":12240,"volume":4613},{"date":"2024-11-21","open":12385,"high":12483,"low":12351,"close":12410,"volume":68916},{"date":"2024-11-22","open":12575,"high":12651,"low":12570,"close":12651,"volume":7702},{"date":"2024-11-25","open":12742,"high":12864,"low":12742,"close":12864,"volume":25046},{"date":"2024-11-26","open":12864,"high":12917,"low":12796,"close":12864,"volume":15111},{"date":"2024-11-27","open":12776,"high":12825,"low":12682,"close":12806,"volume":7990},{"date":"2024-11-28","open":12706,"high":12731,"low":12595,"close":12711,"volume":17409},{"date":"2024-11-29","open":12710,"high":12765,"low":12710,"close":12740,"volume":5222},{"date":"2024-12-02","open":12741,"high":12810,"low":12676,"close":12716,"volume":18434},{"date":"2024-12-03","open":12768,"high":12939,"low":12768,"close":12861,"volume":11728},{"date":"2024-12-04","open":12874,"high":13038,"low":12869,"close":12992,"volume":15812},{"date":"2024-12-05","open":12924,"high":12963,"low":12847,"close":12963,"volume":13040},{"date":"2024-12-06","open":12895,"high":12963,"low":12808,"close":12915,"volume":7141},{"date":"2024-12-09","open":12973,"high":13070,"low":12929,"close":13050,"volume":11189},{"date":"2024-12-10","open":12995,"high":12995,"low":12882,"close":12968,"volume":10991},{"date":"2024-12-11","open":12876,"high":12915,"low":12797,"close":12890,"volume":9119},{"date":"2024-12-12","open":12876,"high":12904,"low":12772,"close":12881,"volume":16376},{"date":"2024-12-13","open":12856,"high":12885,"low":12802,"close":12876,"volume":16370},{"date":"2024-12-16","open":12773,"high":12842,"low":12719,"close":12813,"volume":18859},{"date":"2024-12-17","open":12697,"high":12697,"low":12600,"close":12600,"volume":8354},{"date":"2024-12-18","open":12651,"high":12651,"low":12561,"close":12561,"volume":6254},{"date":"2024-12-19","open":12446,"high":12446,"low":12329,"close":12387,"volume":14328},{"date":"2024-12-20","open":12383,"high":12383,"low":12168,"close":12203,"volume":9218},{"date":"2024-12-23","open":12352,"high":12498,"low":12352,"close":12498,"volume":4395},{"date":"2024-12-24","open":12406,"high":12654,"low":12406,"close":12527,"volume":33676},{"date":"2024-12-26","open":12562,"high":12708,"low":12549,"close":12610,"volume":25663},{"date":"2024-12-27","open":12649,"high":12891,"low":12649,"close":12674,"volume":15009},{"date":"2024-12-30","open":12665,"high":12670,"low":12522,"close":12635,"volume":3413},{"date":"2025-01-02","open":12635,"high":12660,"low":12541,"close":12635,"volume":19915},{"date":"2025-01-03","open":12713,"high":12713,"low":12525,"close":12557,"volume":5546},{"date":"2025-01-06","open":12614,"high":12739,"low":12614,"close":12654,"volume":29128},{"date":"2025-01-07","open":12681,"high":12681,"low":12480,"close":12489,"volume":14549},{"date":"2025-01-08","open":12489,"high":12553,"low":12466,"close":12543,"volume":13016},{"date":"2025-01-09","open":12544,"high":12591,"low":12506,"close":12591,"volume":6531},{"date":"2025-01-10","open":12536,"high":12601,"low":12444,"close":12601,"volume":3509},{"date":"2025-01-13","open":12594,"high":12594,"low":12285,"close":12499,"volume":4384},{"date":"2025-01-14","open":12542,"high":12598,"low":12508,"close":12533,"volume":6810},{"date":"2025-01-15","open":12605,"high":12674,"low":12587,"close":12601,"volume":5580},{"date":"2025-01-16","open":12699,"high":12729,"low":12610,"close":12649,"volume":12443},{"date":"2025-01-17","open":12733,"high":12733,"low":12658,"close":12698,"volume":3420},{"date":"2025-01-20","open":12780,"high":12825,"low":12716,"close":12761,"volume":4224},{"date":"2025-01-21","open":12728,"high":12728,"low":12633,"close":12703,"volume":5331},{"date":"2025-01-22","open":12744,"high":12744,"low":12582,"close":12654,"volume":10011},{"date":"2025-01-23","open":12635,"high":12650,"low":12572,"close":12611,"volume":5817},{"date":"2025-01-24","open":12662,"high":12717,"low":12594,"close":12632,"volume":5120},{"date":"2025-01-31","open":12782,"high":12962,"low":12782,"close":12943,"volume":17811},{"date":"2025-02-03","open":12691,"high":12751,"low":12636,"close":12666,"volume":25081},{"date":"2025-02-04","open":12754,"high":12759,"low":12714,"close":12724,"volume":14914},{"date":"2025-02-05","open":12713,"high":12738,"low":12608,"close":12608,"volume":11256},{"date":"2025-02-06","open":12610,"high":12715,"low":12610,"close":12705,"volume":4244},{"date":"2025-02-07","open":12800,"high":12800,"low":12527,"close":12671,"volume":13909},{"date":"2025-02-10","open":12611,"high":12611,"low":12537,"close":12564,"volume":7120},{"date":"2025-02-11","open":12564,"high":12593,"low":12564,"close":12578,"volume":6746},{"date":"2025-02-12","open":12599,"high":12662,"low":12589,"close":12637,"volume":3793},{"date":"2025-02-13","open":12566,"high":12591,"low":12515,"close":12525,"volume":5969},{"date":"2025-02-14","open":12722,"high":12722,"low":12440,"close":12569,"volume":3177},{"date":"2025-02-17","open":12588,"high":12661,"low":12588,"close":12651,"volume":11252},{"date":"2025-02-18","open":12670,"high":12700,"low":12610,"close":12695,"volume":19323},{"date":"2025-02-19","open":12744,"high":12764,"low":12714,"close":12734,"volume":10862},{"date":"2025-02-20","open":12758,"high":12807,"low":12748,"close":12763,"volume":5130},{"date":"2025-02-21","open":12763,"high":12777,"low":12708,"close":12763,"volume":15267},{"date":"2025-02-24","open":12766,"high":12766,"low":12541,"close":12593,"volume":4878},{"date":"2025-02-25","open":12603,"high":12617,"low":12552,"close":12603,"volume":3049},{"date":"2025-02-26","open":12564,"high":12578,"low":12508,"close":12564,"volume":36256},{"date":"2025-02-27","open":12645,"high":12645,"low":12458,"close":12562,"volume":5453},{"date":"2025-02-28","open":12560,"high":12693,"low":12560,"close":12693,"volume":5579},{"date":"2025-03-04","open":12508,"high":12508,"low":12445,"close":12503,"volume":20969},{"date":"2025-03-05","open":12456,"high":12456,"low":12166,"close":12323,"volume":7076},{"date":"2025-03-06","open":12324,"high":12417,"low":12047,"close":12090,"volume":13224},{"date":"2025-03-07","open":12022,"high":12256,"low":12022,"close":12168,"volume":4068},{"date":"2025-03-10","open":12313,"high":12431,"low":12289,"close":12406,"volume":17253},{"date":"2025-03-11","open":12484,"high":12512,"low":12386,"close":12503,"volume":15154},{"date":"2025-03-12","open":12250,"high":12270,"low":12212,"close":12231,"volume":3884},{"date":"2025-03-13","open":12094,"high":12099,"low":12020,"close":12056,"volume":3123},{"date":"2025-03-14","open":12354,"high":12354,"low":11965,"close":11992,"volume":1022},{"date":"2025-03-17","open":11995,"high":11995,"low":11938,"close":11948,"volume":2756},{"date":"2025-03-18","open":12152,"high":12206,"low":12094,"close":12206,"volume":5057},{"date":"2025-03-19","open":12226,"high":12241,"low":12177,"close":12182,"volume":2901},{"date":"2025-03-20","open":12347,"high":12431,"low":12328,"close":12411,"volume":10929},{"date":"2025-03-21","open":12397,"high":12437,"low":12362,"close":12362,"volume":2654},{"date":"2025-03-24","open":12360,"high":12439,"low":12337,"close":12435,"volume":3770},{"date":"2025-03-25","open":12430,"high":12492,"low":12430,"close":12474,"volume":2936},{"date":"2025-03-26","open":12493,"high":12512,"low":12455,"close":12489,"volume":4391},{"date":"2025-03-27","open":12513,"high":12557,"low":12513,"close":12557,"volume":949},{"date":"2025-03-28","open":12493,"high":12508,"low":12446,"close":12474,"volume":3433},{"date":"2025-03-31","open":12337,"high":12337,"low":12274,"close":12309,"volume":1697},{"date":"2025-04-01","open":12416,"high":12436,"low":12342,"close":12411,"volume":1257},{"date":"2025-04-02","open":12493,"high":12493,"low":12377,"close":12377,"volume":3620},{"date":"2025-04-03","open":12290,"high":12358,"low":12231,"close":12314,"volume":8534},{"date":"2025-04-04","open":11803,"high":11822,"low":11289,"close":11354,"volume":10074},{"date":"2025-04-07","open":10883,"high":11118,"low":10863,"close":10950,"volume":5772},{"date":"2025-04-08","open":11170,"high":11247,"low":11102,"close":11242,"volume":916},{"date":"2025-04-09","open":10790,"high":10806,"low":10600,"close":10707,"volume":3105},{"date":"2025-04-10","open":11165,"high":11290,"low":11165,"close":11213,"volume":2989},{"date":"2025-04-11","open":11140,"high":11262,"low":10954,"close":11262,"volume":6502},{"date":"2025-04-14","open":10940,"high":10945,"low":10776,"close":10809,"volume":4662},{"date":"2025-04-15","open":10916,"high":10948,"low":10847,"close":10921,"volume":1492},{"date":"2025-04-16","open":10978,"high":11003,"low":10785,"close":10799,"volume":2400},{"date":"2025-04-17","open":11385,"high":11385,"low":10746,"close":10819,"volume":1809},{"date":"2025-04-18","open":10927,"high":10950,"low":10820,"close":10950,"volume":6379},{"date":"2025-04-21","open":10998,"high":11057,"low":10862,"close":11057,"volume":2495},{"date":"2025-04-22","open":10922,"high":10983,"low":10897,"close":10926,"volume":2482},{"date":"2025-04-23","open":11112,"high":11210,"low":11112,"close":11140,"volume":1549},{"date":"2025-04-24","open":11164,"high":11169,"low":11066,"close":11091,"volume":5294},{"date":"2025-04-25","open":11384,"high":11870,"low":11284,"close":11384,"volume":2202},{"date":"2025-04-28","open":11460,"high":11460,"low":11382,"close":11432,"volume":1464},{"date":"2025-04-29","open":11574,"high":11574,"low":11481,"close":11515,"volume":688},{"date":"2025-04-30","open":11504,"high":11504,"low":11325,"close":11330,"volume":7176},{"date":"2025-05-02","open":11473,"high":11599,"low":11344,"close":11344,"volume":4316},{"date":"2025-05-07","open":11171,"high":11326,"low":11151,"close":11281,"volume":3560},{"date":"2025-05-08","open":11290,"high":11340,"low":11267,"close":11340,"volume":1241},{"date":"2025-05-09","open":11540,"high":11578,"low":11456,"close":11520,"volume":3930},{"date":"2025-05-12","open":11526,"high":11676,"low":11502,"close":11608,"volume":8271},{"date":"2025-05-13","open":12047,"high":12077,"low":11974,"close":12057,"volume":9028},{"date":"2025-05-14","open":12134,"high":12204,"low":12111,"close":12169,"volume":4246},{"date":"2025-05-15","open":11983,"high":11983,"low":11768,"close":11813,"volume":1949},{"date":"2025-05-16","open":11847,"high":11955,"low":11847,"close":11896,"volume":1809},{"date":"2025-05-19","open":11900,"high":11982,"low":11881,"close":11930,"volume":2642},{"date":"2025-05-20","open":11973,"high":11978,"low":11921,"close":11945,"volume":1202},{"date":"2025-05-21","open":11926,"high":11926,"low":11833,"close":11833,"volume":1576},{"date":"2025-05-22","open":11540,"high":11574,"low":11481,"close":11569,"volume":2872},{"date":"2025-05-23","open":11607,"high":11607,"low":11491,"close":11520,"volume":845},{"date":"2025-05-26","open":11511,"high":11526,"low":11418,"close":11506,"volume":3425},{"date":"2025-05-27","open":12001,"high":12001,"low":11407,"close":11545,"volume":5665},{"date":"2025-05-28","open":11668,"high":11729,"low":11653,"close":11725,"volume":1092},{"date":"2025-05-29","open":11814,"high":11834,"low":11739,"close":11794,"volume":2194},{"date":"2025-05-30","open":11584,"high":11632,"low":11555,"close":11608,"volume":2237},{"date":"2025-06-02","open":11591,"high":11591,"low":11437,"close":11490,"volume":4280},{"date":"2025-06-04","open":11699,"high":11709,"low":11637,"close":11657,"volume":7733},{"date":"2025-06-05","open":11525,"high":11530,"low":11432,"close":11481,"volume":10506},{"date":"2025-06-09","open":11578,"high":11626,"low":11545,"close":11574,"volume":5798},{"date":"2025-06-10","open":11605,"high":11716,"low":11562,"close":11706,"volume":19022},{"date":"2025-06-11","open":11808,"high":11862,"low":11748,"close":11862,"volume":2842},{"date":"2025-06-12","open":11818,"high":11818,"low":11641,"close":11671,"volume":3931},{"date":"2025-06-13","open":11637,"high":11652,"low":11550,"close":11642,"volume":5166},{"date":"2025-06-16","open":11689,"high":11689,"low":11592,"close":11671,"volume":3188},{"date":"2025-06-17","open":11687,"high":11711,"low":11629,"close":11711,"volume":2178},{"date":"2025-06-18","open":11734,"high":11734,"low":11647,"close":11676,"volume":5471},{"date":"2025-06-19","open":11710,"high":11735,"low":11633,"close":11720,"volume":2574},{"date":"2025-06-20","open":11676,"high":11676,"low":11560,"close":11593,"volume":11057},{"date":"2025-06-23","open":11668,"high":11810,"low":11663,"close":11735,"volume":5414},{"date":"2025-06-24","open":11729,"high":11744,"low":11623,"close":11657,"volume":6243},{"date":"2025-06-25","open":11686,"high":11730,"low":11619,"close":11720,"volume":10545},{"date":"2025-06-26","open":11574,"high":11597,"low":11496,"close":11583,"volume":1793},{"date":"2025-06-27","open":11692,"high":11701,"low":11576,"close":11692,"volume":1227},{"date":"2025-06-30","open":11800,"high":11800,"low":11614,"close":11619,"volume":6640},{"date":"2025-07-01","open":11648,"high":11648,"low":11526,"close":11599,"volume":5782},{"date":"2025-07-02","open":11908,"high":11908,"low":11830,"close":11898,"volume":11241},{"date":"2025-07-03","open":11986,"high":12110,"low":11986,"close":12050,"volume":1310},{"date":"2025-07-04","open":12099,"high":12231,"low":12079,"close":12104,"volume":5177},{"date":"2025-07-07","open":12178,"high":12208,"low":12095,"close":12153,"volume":2177},{"date":"2025-07-08","open":12113,"high":12113,"low":11971,"close":12070,"volume":8600},{"date":"2025-07-09","open":12177,"high":12300,"low":12177,"close":12295,"volume":2783},{"date":"2025-07-10","open":12349,"high":12349,"low":12187,"close":12290,"volume":6140},{"date":"2025-07-11","open":12384,"high":12471,"low":12339,"close":12349,"volume":6180},{"date":"2025-07-14","open":12344,"high":12344,"low":12246,"close":12300,"volume":2753},{"date":"2025-07-15","open":12246,"high":12374,"low":12246,"close":12310,"volume":5325},{"date":"2025-07-16","open":12104,"high":12948,"low":12021,"close":12070,"volume":4229},{"date":"2025-07-17","open":12172,"high":12177,"low":12055,"close":12119,"volume":3418},{"date":"2025-07-18","open":12212,"high":12330,"low":12212,"close":12261,"volume":4360},{"date":"2025-07-21","open":12280,"high":12280,"low":12147,"close":12246,"volume":2971},{"date":"2025-07-22","open":12109,"high":12221,"low":12010,"close":12207,"volume":3423},{"date":"2025-07-23","open":12494,"high":12494,"low":12329,"close":12427,"volume":6443},{"date":"2025-07-24","open":12504,"high":12504,"low":12348,"close":12422,"volume":1344},{"date":"2025-07-25","open":12422,"high":12432,"low":12324,"close":12427,"volume":7529},{"date":"2025-07-28","open":12557,"high":12557,"low":12426,"close":12493,"volume":3544},{"date":"2025-07-29","open":12611,"high":12611,"low":12493,"close":12518,"volume":5093},{"date":"2025-07-30","open":12476,"high":12526,"low":12385,"close":12453,"volume":2566},{"date":"2025-07-31","open":12389,"high":12438,"low":12349,"close":12394,"volume":5925},{"date":"2025-08-01","open":12247,"high":12252,"low":12094,"close":12232,"volume":16162},{"date":"2025-08-04","open":12080,"high":12090,"low":11929,"close":12085,"volume":4899},{"date":"2025-08-05","open":12143,"high":12173,"low":12005,"close":12163,"volume":2905},{"date":"2025-08-06","open":12212,"high":12217,"low":12099,"close":12198,"volume":28577},{"date":"2025-08-07","open":12144,"high":12144,"low":12011,"close":12011,"volume":6554},{"date":"2025-08-08","open":12105,"high":12105,"low":12006,"close":12055,"volume":22966},{"date":"2025-08-11","open":12144,"high":12144,"low":12095,"close":12124,"volume":11710},{"date":"2025-08-12","open":12124,"high":12124,"low":12040,"close":12065,"volume":11628},{"date":"2025-08-13","open":12285,"high":12398,"low":12261,"close":12261,"volume":16216},{"date":"2025-08-14","open":12556,"high":12705,"low":12551,"close":12585,"volume":24334},{"date":"2025-08-18","open":12615,"high":12720,"low":12615,"close":12625,"volume":5103},{"date":"2025-08-19","open":12725,"high":12725,"low":12565,"close":12625,"volume":9555},{"date":"2025-08-20","open":12663,"high":12831,"low":12663,"close":12831,"volume":9060},{"date":"2025-08-21","open":12772,"high":12782,"low":12643,"close":12723,"volume":12514},{"date":"2025-08-22","open":12723,"high":12816,"low":12678,"close":12733,"volume":4056},{"date":"2025-08-25","open":12983,"high":13040,"low":12944,"close":12978,"volume":11728},{"date":"2025-08-26","open":13076,"high":13096,"low":12871,"close":13096,"volume":16355},{"date":"2025-08-27","open":13465,"high":13657,"low":12906,"close":12993,"volume":257291},{"date":"2025-08-28","open":13122,"high":13122,"low":13017,"close":13032,"volume":9104},{"date":"2025-08-29","open":13032,"high":13062,"low":12921,"close":13062,"volume":7520},{"date":"2025-09-01","open":13047,"high":13142,"low":13018,"close":13112,"volume":4178},{"date":"2025-09-02","open":13131,"high":13141,"low":13007,"close":13101,"volume":4014},{"date":"2025-09-03","open":13137,"high":13202,"low":13032,"close":13037,"volume":7307},{"date":"2025-09-04","open":13056,"high":13126,"low":12973,"close":13096,"volume":5199},{"date":"2025-09-05","open":13099,"high":13254,"low":13099,"close":13244,"volume":7109},{"date":"2025-09-08","open":13254,"high":13298,"low":13164,"close":13298,"volume":11162},{"date":"2025-09-09","open":13245,"high":13275,"low":13110,"close":13145,"volume":13675},{"date":"2025-09-10","open":13131,"high":13146,"low":13071,"close":13121,"volume":7747},{"date":"2025-09-11","open":13135,"high":13180,"low":13050,"close":13170,"volume":15906},{"date":"2025-09-12","open":13317,"high":13435,"low":13307,"close":13376,"volume":5565},{"date":"2025-09-15","open":13337,"high":13337,"low":13268,"close":13332,"volume":5666},{"date":"2025-09-16","open":13240,"high":13245,"low":13175,"close":13185,"volume":8231},{"date":"2025-09-17","open":13214,"high":13388,"low":12792,"close":13214,"volume":7305},{"date":"2025-09-18","open":13249,"high":13317,"low":13244,"close":13312,"volume":12539},{"date":"2025-09-19","open":13361,"high":13425,"low":13361,"close":13411,"volume":6295},{"date":"2025-09-22","open":13348,"high":13348,"low":13269,"close":13283,"volume":10536},{"date":"2025-09-23","open":13283,"high":13323,"low":13283,"close":13303,"volume":7624},{"date":"2025-09-24","open":13367,"high":13426,"low":13362,"close":13416,"volume":13239},{"date":"2025-09-25","open":13494,"high":13504,"low":13465,"close":13475,"volume":5510},{"date":"2025-09-26","open":13398,"high":13460,"low":13378,"close":13460,"volume":13822},{"date":"2025-09-29","open":13548,"high":13553,"low":13494,"close":13504,"volume":4591},{"date":"2025-09-30","open":13406,"high":13448,"low":13386,"close":13435,"volume":8138},{"date":"2025-10-01","open":13430,"high":13463,"low":13371,"close":13371,"volume":8818},{"date":"2025-10-02","open":13490,"high":13514,"low":13460,"close":13465,"volume":7832},{"date":"2025-10-10","open":13485,"high":13485,"low":13417,"close":13450,"volume":29052},{"date":"2025-10-13","open":13760,"high":13760,"low":13100,"close":13135,"volume":18339},{"date":"2025-10-14","open":13288,"high":13343,"low":13214,"close":13278,"volume":15386},{"date":"2025-10-15","open":13415,"high":13430,"low":13356,"close":13386,"volume":12541},{"date":"2025-10-16","open":13357,"high":13362,"low":13302,"close":13327,"volume":7680},{"date":"2025-10-17","open":13145,"high":13170,"low":13115,"close":13140,"volume":7312},{"date":"2025-10-20","open":13254,"high":13288,"low":13234,"close":13278,"volume":15377},{"date":"2025-10-21","open":13362,"high":13416,"low":13342,"close":13416,"volume":7418},{"date":"2025-10-22","open":13633,"high":13643,"low":13588,"close":13633,"volume":32670},{"date":"2025-10-23","open":13602,"high":13701,"low":13572,"close":13687,"volume":165900},{"date":"2025-10-24","open":13689,"high":13849,"low":13689,"close":13844,"volume":36609},{"date":"2025-10-27","open":13845,"high":13850,"low":13771,"close":13825,"volume":14712},{"date":"2025-10-28","open":14028,"high":14028,"low":13795,"close":13869,"volume":15003},{"date":"2025-10-29","open":13869,"high":13869,"low":13683,"close":13711,"volume":13639},{"date":"2025-10-30","open":13489,"high":13508,"low":13444,"close":13484,"volume":17900},{"date":"2025-10-31","open":13528,"high":13528,"low":13470,"close":13470,"volume":3874},{"date":"2025-11-03","open":13603,"high":13643,"low":13558,"close":13568,"volume":5932,"rsi_14":58.92,"sma_20":13644.52,"sma_60":13261.31,"sma_120":12649.14},{"date":"2025-11-04","open":13544,"high":13619,"low":13544,"close":13544,"volume":11333,"rsi_14":55.03,"sma_20":13649.88,"sma_60":13285.93,"sma_120":12667.8},{"date":"2025-11-05","open":13495,"high":13529,"low":13461,"close":13529,"volume":9034,"rsi_14":56.68,"sma_20":13657.71,"sma_60":13308.96,"sma_120":12684.8},{"date":"2025-11-06","open":13632,"high":13667,"low":13607,"close":13662,"volume":3341,"rsi_14":68.17,"sma_20":13667.71,"sma_60":13333.67,"sma_120":12702.2},{"date":"2025-11-07","open":13705,"high":13705,"low":13587,"close":13687,"volume":6442,"rsi_14":65.44,"sma_20":13679.73,"sma_60":13361.98,"sma_120":12716.04},{"date":"2025-11-10","open":13885,"high":13885,"low":13835,"close":13835,"volume":2910,"rsi_14":65.64,"sma_20":13715.14,"sma_60":13392.01,"sma_120":12730.16},{"date":"2025-11-11","open":14038,"high":14053,"low":13455,"close":13948,"volume":8399,"rsi_14":62.8,"sma_20":13749.03,"sma_60":13422.81,"sma_120":12748.25},{"date":"2025-11-12","open":13948,"high":14165,"low":13948,"close":14136,"volume":14655,"rsi_14":66.42,"sma_20":13786.86,"sma_60":13457.76,"sma_120":12767.21},{"date":"2025-11-13","open":14145,"high":14230,"low":14131,"close":14205,"volume":3018,"rsi_14":64.14,"sma_20":13831.21,"sma_60":13490.54,"sma_120":12786.46},{"date":"2025-11-14","open":14101,"high":14101,"low":13923,"close":14007,"volume":5714,"rsi_14":56.35,"sma_20":13875.15,"sma_60":13514.56,"sma_120":12803.94},{"date":"2025-11-17","open":13884,"high":13978,"low":13844,"close":13958,"volume":2709,"rsi_14":53.08,"sma_20":13909.55,"sma_60":13537.07,"sma_120":12821.94},{"date":"2025-11-18","open":13691,"high":13735,"low":13617,"close":13647,"volume":4435,"rsi_14":48.05,"sma_20":13921.21,"sma_60":13554.35,"sma_120":12839.53},{"date":"2025-11-19","open":13790,"high":13795,"low":13697,"close":13785,"volume":769,"rsi_14":59.86,"sma_20":13928.94,"sma_60":13570.44,"sma_120":12858.7},{"date":"2025-11-20","open":13771,"high":13771,"low":13673,"close":13771,"volume":2769,"rsi_14":59.86,"sma_20":13933.13,"sma_60":13588.11,"sma_120":12877.87},{"date":"2025-11-21","open":14309,"high":14309,"low":13547,"close":13647,"volume":3446,"rsi_14":52.58,"sma_20":13923.23,"sma_60":13603.53,"sma_120":12895.67},{"date":"2025-11-24","open":13918,"high":14126,"low":13850,"close":13933,"volume":9226,"rsi_14":60.78,"sma_20":13928.79,"sma_60":13619.66,"sma_120":12914.37},{"date":"2025-11-25","open":13914,"high":13923,"low":13844,"close":13879,"volume":5006,"rsi_14":59.5,"sma_20":13929.35,"sma_60":13632.91,"sma_120":12932.03},{"date":"2025-11-26","open":14051,"high":14090,"low":13987,"close":14086,"volume":4995,"rsi_14":61.06,"sma_20":13948.44,"sma_60":13651.41,"sma_120":12953.02},{"date":"2025-11-27","open":14181,"high":14195,"low":14096,"close":14121,"volume":2150,"rsi_14":60.94,"sma_20":13979.91,"sma_60":13669.58,"sma_120":12975.14},{"date":"2025-11-28","open":14137,"high":14384,"low":14097,"close":14142,"volume":6201,"rsi_14":58.51,"sma_20":14013.89,"sma_60":13687.83,"sma_120":12996.17},{"date":"2025-12-01","open":14162,"high":14221,"low":14162,"close":14201,"volume":4733,"rsi_14":57.22,"sma_20":14045.92,"sma_60":13705.89,"sma_120":13019.17},{"date":"2025-12-02","open":14270,"high":14335,"low":14246,"close":14260,"volume":4002,"rsi_14":53.83,"sma_20":14082.22,"sma_60":13725.47,"sma_120":13041.89},{"date":"2025-12-03","open":14305,"high":14354,"low":14265,"close":14320,"volume":3846,"rsi_14":53.56,"sma_20":14122.27,"sma_60":13747.13,"sma_120":13064.02},{"date":"2025-12-04","open":14463,"high":14577,"low":14453,"close":14572,"volume":13968,"rsi_14":66.89,"sma_20":14168.25,"sma_60":13772.04,"sma_120":13086.93},{"date":"2025-12-05","open":14572,"high":14582,"low":14527,"close":14527,"volume":11351,"rsi_14":67.11,"sma_20":14210.72,"sma_60":13793.67,"sma_120":13111.09},{"date":"2025-12-08","open":14666,"high":14666,"low":14596,"close":14621,"volume":7044,"rsi_14":83.66,"sma_20":14250.52,"sma_60":13815.98,"sma_120":13136.28},{"date":"2025-12-09","open":14537,"high":14562,"low":14508,"close":14557,"volume":4365,"rsi_14":78.11,"sma_20":14281.3,"sma_60":13839.8,"sma_120":13160.68},{"date":"2025-12-10","open":14542,"high":14582,"low":14517,"close":14567,"volume":14270,"rsi_14":79.12,"sma_20":14303.09,"sma_60":13864.2,"sma_120":13184.85},{"date":"2025-12-11","open":14740,"high":14769,"low":14740,"close":14740,"volume":3354,"rsi_14":88.52,"sma_20":14330.15,"sma_60":13890.68,"sma_120":13210.76},{"date":"2025-12-12","open":14903,"high":14962,"low":14883,"close":14947,"volume":13295,"rsi_14":87.86,"sma_20":14377.66,"sma_60":13917.14,"sma_120":13238.06},{"date":"2025-12-15","open":14942,"high":15046,"low":14804,"close":14878,"volume":17147,"rsi_14":86.87,"sma_20":14424.19,"sma_60":13943.19,"sma_120":13265.83},{"date":"2025-12-16","open":14799,"high":14839,"low":14769,"close":14839,"volume":8116,"rsi_14":81.66,"sma_20":14484.43,"sma_60":13971.08,"sma_120":13292.09},{"date":"2025-12-17","open":14700,"high":14774,"low":14671,"close":14774,"volume":14664,"rsi_14":77.11,"sma_20":14534.45,"sma_60":13997.38,"sma_120":13318.45},{"date":"2025-12-18","open":14784,"high":14844,"low":14774,"close":14784,"volume":12673,"rsi_14":76.64,"sma_20":14585.73,"sma_60":14022.19,"sma_120":13344.37},{"date":"2025-12-19","open":14720,"high":14745,"low":14690,"close":14710,"volume":12677,"rsi_14":70.85,"sma_20":14639.47,"sma_60":14044.06,"sma_120":13370.8},{"date":"2025-12-22","open":14854,"high":14878,"low":14804,"close":14858,"volume":12039,"rsi_14":72.83,"sma_20":14686.26,"sma_60":14070.62,"sma_120":13397.58},{"date":"2025-12-23","open":14878,"high":14918,"low":14858,"close":14903,"volume":12565,"rsi_14":72.52,"sma_20":14738.03,"sma_60":14097.59,"sma_120":13425.34},{"date":"2025-12-24","open":14863,"high":14863,"low":14537,"close":14537,"volume":12768,"rsi_14":48.77,"sma_20":14760.75,"sma_60":14116.47,"sma_120":13450.19},{"date":"2025-12-26","open":14488,"high":14720,"low":14369,"close":14517,"volume":10947,"rsi_14":49.64,"sma_20":14781.5,"sma_60":14134.07,"sma_120":13472.36},{"date":"2025-12-29","open":14512,"high":14512,"low":14389,"close":14418,"volume":7917,"rsi_14":41.67,"sma_20":14793.75,"sma_60":14149.64,"sma_120":13492.13},{"date":"2025-12-30","open":14403,"high":14403,"low":14304,"close":14398,"volume":28398,"rsi_14":43.01,"sma_20":14802.0,"sma_60":14164.15,"sma_120":13511.27},{"date":"2026-01-02","open":14349,"high":14408,"low":14339,"close":14398,"volume":8718,"rsi_14":42.6,"sma_20":14807.25,"sma_60":14179.78,"sma_120":13530.0},{"date":"2026-01-05","open":15360,"high":15360,"low":14443,"close":14443,"volume":9419,"rsi_14":36.65,"sma_20":14811.75,"sma_60":14197.24,"sma_120":13549.81},{"date":"2026-01-06","open":14493,"high":14537,"low":14478,"close":14503,"volume":3632,"rsi_14":28.05,"sma_20":14806.5,"sma_60":14214.15,"sma_120":13568.21},{"date":"2026-01-07","open":14730,"high":14765,"low":14721,"close":14735,"volume":8594,"rsi_14":42.91,"sma_20":14815.25,"sma_60":14235.23,"sma_120":13588.62},{"date":"2026-01-08","open":14592,"high":14597,"low":14517,"close":14547,"volume":5479,"rsi_14":38.38,"sma_20":14809.75,"sma_60":14258.47,"sma_120":13606.95},{"date":"2026-01-09","open":14894,"high":14953,"low":14889,"close":14939,"volume":10296,"rsi_14":53.71,"sma_20":14827.25,"sma_60":14285.86,"sma_120":13628.98},{"date":"2026-01-12","open":14973,"high":15018,"low":14894,"close":15008,"volume":21038,"rsi_14":55.25,"sma_20":14847.75,"sma_60":14312.57,"sma_120":13651.51},{"date":"2026-01-13","open":14983,"high":15057,"low":14983,"close":15033,"volume":6069,"rsi_14":58.24,"sma_20":14860.75,"sma_60":14340.7,"sma_120":13676.27},{"date":"2026-01-14","open":15053,"high":15181,"low":14973,"close":15028,"volume":7213,"rsi_14":54.18,"sma_20":14863.0,"sma_60":14371.94,"sma_120":13700.59},{"date":"2026-01-15","open":15474,"high":15474,"low":14711,"close":15043,"volume":32924,"rsi_14":53.31,"sma_20":14869.5,"sma_60":14401.08,"sma_120":13723.82},{"date":"2026-01-16","open":15360,"high":15360,"low":15048,"close":15102,"volume":7416,"rsi_14":70.98,"sma_20":14881.0,"sma_60":14428.88,"sma_120":13747.68},{"date":"2026-01-19","open":14869,"high":14869,"low":14755,"close":14815,"volume":5296,"rsi_14":58.01,"sma_20":14880.5,"sma_60":14447.96,"sma_120":13769.33},{"date":"2026-01-20","open":14735,"high":14914,"low":14592,"close":14775,"volume":4872,"rsi_14":62.41,"sma_20":14878.25,"sma_60":14465.7,"sma_120":13788.9},{"date":"2026-01-21","open":14854,"high":14854,"low":14468,"close":14582,"volume":9064,"rsi_14":55.69,"sma_20":14870.0,"sma_60":14477.57,"sma_120":13806.9},{"date":"2026-01-22","open":14666,"high":14924,"low":14666,"close":14899,"volume":7252,"rsi_14":62.98,"sma_20":14870.25,"sma_60":14495.1,"sma_120":13827.52},{"date":"2026-01-23","open":14973,"high":14973,"low":14854,"close":14864,"volume":25736,"rsi_14":60.98,"sma_20":14866.5,"sma_60":14511.29,"sma_120":13847.2},{"date":"2026-01-26","open":14592,"high":14641,"low":14478,"close":14503,"volume":6573,"rsi_14":50.0,"sma_20":14863.0,"sma_60":14524.06,"sma_120":13863.63},{"date":"2026-01-27","open":14681,"high":14701,"low":14612,"close":14636,"volume":3726,"rsi_14":47.66,"sma_20":14867.25,"sma_60":14542.89,"sma_120":13881.75},{"date":"2026-01-28","open":14507,"high":14869,"low":14364,"close":14369,"volume":11351,"rsi_14":45.95,"sma_20":14864.75,"sma_60":14557.46,"sma_120":13898.12},{"date":"2026-01-29","open":14320,"high":14325,"low":14231,"close":14276,"volume":7315,"rsi_14":32.3,"sma_20":14857.75,"sma_60":14568.56,"sma_120":13914.93},{"date":"2026-01-30","open":14504,"high":14504,"low":14266,"close":14280,"volume":8737,"rsi_14":29.95,"sma_20":14851.0,"sma_60":14580.16,"sma_120":13933.04},{"date":"2026-02-02","open":14558,"high":14583,"low":14469,"close":14538,"volume":5218,"rsi_14":37.77,"sma_20":14855.0,"sma_60":14596.34,"sma_120":13952.65},{"date":"2026-02-03","open":14687,"high":14687,"low":14588,"close":14588,"volume":11238,"rsi_14":39.3,"sma_20":14858.5,"sma_60":14611.08,"sma_120":13972.38},{"date":"2026-02-04","open":14439,"high":14459,"low":14375,"close":14434,"volume":9592,"rsi_14":36.24,"sma_20":14842.5,"sma_60":14622.82,"sma_120":13992.4},{"date":"2026-02-05","open":14801,"high":14881,"low":14786,"close":14881,"volume":10052,"rsi_14":45.52,"sma_20":14858.5,"sma_60":14639.59,"sma_120":14015.8},{"date":"2026-02-06","open":14772,"high":14881,"low":14722,"close":14786,"volume":4408,"rsi_14":49.39,"sma_20":14850.0,"sma_60":14652.85,"sma_120":14037.83},{"date":"2026-02-09","open":15134,"high":15153,"low":15049,"close":15079,"volume":6636,"rsi_14":55.29,"sma_20":14852.75,"sma_60":14667.86,"sma_120":14062.81},{"date":"2026-02-10","open":14970,"high":14985,"low":14910,"close":14970,"volume":9609,"rsi_14":57.06,"sma_20":14848.75,"sma_60":14679.88,"sma_120":14085.21},{"date":"2026-02-11","open":15084,"high":15089,"low":15015,"close":15015,"volume":6209,"rsi_14":52.1,"sma_20":14847.25,"sma_60":14695.97,"sma_120":14105.27},{"date":"2026-02-12","open":14896,"high":14910,"low":14811,"close":14871,"volume":5308,"rsi_14":49.8,"sma_20":14837.75,"sma_60":14710.48,"sma_120":14123.78},{"date":"2026-02-13","open":14528,"high":14891,"low":14484,"close":14519,"volume":7490,"rsi_14":50.0,"sma_20":14807.5,"sma_60":14724.31,"sma_120":14139.33},{"date":"2026-02-19","open":14776,"high":14806,"low":14752,"close":14752,"volume":15084,"rsi_14":51.94,"sma_20":14804.25,"sma_60":14739.73,"sma_120":14155.09},{"date":"2026-02-20","open":14722,"high":14732,"low":14672,"close":14712,"volume":7122,"rsi_14":57.02,"sma_20":14800.25,"sma_60":14754.74,"sma_120":14171.42},{"date":"2026-02-23","open":14722,"high":14722,"low":14598,"close":14608,"volume":5193,"rsi_14":57.14,"sma_20":14800.75,"sma_60":14770.07,"sma_120":14186.8},{"date":"2026-02-24","open":14449,"high":14484,"low":14419,"close":14434,"volume":5010,"rsi_14":53.08,"sma_20":14776.5,"sma_60":14777.67,"sma_120":14198.66},{"date":"2026-02-25","open":14434,"high":14543,"low":14385,"close":14424,"volume":10154,"rsi_14":47.46,"sma_20":14753.5,"sma_60":14786.01,"sma_120":14209.46},{"date":"2026-02-26","open":14242,"high":14276,"low":14167,"close":14217,"volume":12313,"rsi_14":41.92,"sma_20":14737.25,"sma_60":14787.0,"sma_120":14219.21},{"date":"2026-02-27","open":14391,"high":14485,"low":14381,"close":14465,"volume":10278,"rsi_14":50.2,"sma_20":14726.75,"sma_60":14791.83,"sma_120":14230.71},{"date":"2026-03-03","open":14644,"high":14684,"low":14589,"close":14609,"volume":6416,"rsi_14":45.19,"sma_20":14740.65,"sma_60":14799.72,"sma_120":14243.77},{"date":"2026-03-04","open":14827,"high":14827,"low":14654,"close":14694,"volume":5380,"rsi_14":49.11,"sma_20":14764.34,"sma_60":14808.03,"sma_120":14256.96},{"date":"2026-03-05","open":14709,"high":14709,"low":14579,"close":14674,"volume":5068,"rsi_14":41.2,"sma_20":14786.78,"sma_60":14815.01,"sma_120":14270.24},{"date":"2026-03-06","open":14853,"high":14853,"low":14759,"close":14823,"volume":10733,"rsi_14":47.68,"sma_20":14803.74,"sma_60":14823.5,"sma_120":14285.31},{"date":"2026-03-09","open":14604,"high":14718,"low":14405,"close":14718,"volume":5231,"rsi_14":44.21,"sma_20":14812.94,"sma_60":14825.98,"sma_120":14299.01},{"date":"2026-03-10","open":14753,"high":14753,"low":14560,"close":14699,"volume":3830,"rsi_14":46.97,"sma_20":14828.89,"sma_60":14828.88,"sma_120":14311.28},{"date":"2026-03-11","open":14564,"high":14564,"low":14356,"close":14400,"volume":15565,"rsi_14":48.25,"sma_20":14807.23,"sma_60":14825.16,"sma_120":14320.57},{"date":"2026-03-12","open":14416,"high":14431,"low":14301,"close":14331,"volume":3112,"rsi_14":39.51,"sma_20":14786.79,"sma_60":14821.35,"sma_120":14330.57},{"date":"2026-03-13","open":14515,"high":14515,"low":14435,"close":14495,"volume":6396,"rsi_14":45.62,"sma_20":14759.93,"sma_60":14820.14,"sma_120":14342.17},{"date":"2026-03-16","open":14619,"high":14619,"low":14195,"close":14510,"volume":4902,"rsi_14":48.71,"sma_20":14739.33,"sma_60":14816.28,"sma_120":14353.48},{"date":"2026-03-17","open":14724,"high":14724,"low":14410,"close":14445,"volume":1538,"rsi_14":51.82,"sma_20":14713.2,"sma_60":14807.82,"sma_120":14362.48},{"date":"2026-03-18","open":14555,"high":14689,"low":14550,"close":14629,"volume":1961,"rsi_14":56.85,"sma_20":14703.61,"sma_60":14803.62,"sma_120":14373.4},{"date":"2026-03-19","open":14609,"high":14609,"low":14495,"close":14515,"volume":2373,"rsi_14":60.53,"sma_20":14706.01,"sma_60":14798.17,"sma_120":14384.62},{"date":"2026-03-20","open":14495,"high":14604,"low":14485,"close":14604,"volume":1242,"rsi_14":56.61,"sma_20":14701.16,"sma_60":14795.3,"sma_120":14396.34},{"date":"2026-03-23","open":14470,"high":14514,"low":14355,"close":14490,"volume":8933,"rsi_14":46.64,"sma_20":14693.56,"sma_60":14790.69,"sma_120":14406.44},{"date":"2026-03-24","open":14543,"high":14543,"low":14430,"close":14485,"volume":1090,"rsi_14":43.22,"sma_20":14690.96,"sma_60":14787.24,"sma_120":14415.65},{"date":"2026-03-25","open":14782,"high":14782,"low":14593,"close":14683,"volume":2233,"rsi_14":50.95,"sma_20":14707.15,"sma_60":14784.63,"sma_120":14427.62},{"date":"2026-03-26","open":14743,"high":14781,"low":14668,"close":14733,"volume":2408,"rsi_14":47.66,"sma_20":14726.38,"sma_60":14782.13,"sma_120":14439.86},{"date":"2026-03-27","open":14784,"high":14975,"low":14779,"close":14911,"volume":6693,"rsi_14":56.86,"sma_20":14766.04,"sma_60":14788.76,"sma_120":14452.62},{"date":"2026-03-30","open":14897,"high":14897,"low":14586,"close":14794,"volume":2417,"rsi_14":53.47,"sma_20":14787.25,"sma_60":14793.75,"sma_120":14463.91},{"date":"2026-03-31","open":14795,"high":15042,"low":14706,"close":15042,"volume":3703,"rsi_14":70.75,"sma_20":14810.08,"sma_60":14805.16,"sma_120":14477.4},{"date":"2026-04-01","open":14873,"high":14902,"low":14646,"close":14878,"volume":19115,"rsi_14":66.8,"sma_20":14820.33,"sma_60":14814.14,"sma_120":14489.15},{"date":"2026-04-02","open":14853,"high":14873,"low":14750,"close":14764,"volume":9371,"rsi_14":58.8,"sma_20":14825.84,"sma_60":14821.2,"sma_120":14500.49},{"date":"2026-04-03","open":14977,"high":14977,"low":14829,"close":14829,"volume":8049,"rsi_14":59.18,"sma_20":14825.33,"sma_60":14828.02,"sma_120":14512.63},{"date":"2026-04-06","open":14864,"high":14893,"low":14800,"close":14868,"volume":1376,"rsi_14":59.27,"sma_20":14826.92,"sma_60":14832.79,"sma_120":14523.47},{"date":"2026-04-07","open":14998,"high":14998,"low":14898,"close":14903,"volume":1322,"rsi_14":55.18,"sma_20":14831.23,"sma_60":14834.21,"sma_120":14534.72},{"date":"2026-04-08","open":15052,"high":15052,"low":14765,"close":14888,"volume":5410,"rsi_14":59.13,"sma_20":14849.93,"sma_60":14838.56,"sma_120":14548.51},{"date":"2026-04-09","open":14695,"high":14695,"low":14610,"close":14625,"volume":1675,"rsi_14":47.01,"sma_20":14859.03,"sma_60":14831.94,"sma_120":14558.9},{"date":"2026-04-10","open":14585,"high":14640,"low":14531,"close":14640,"volume":1539,"rsi_14":50.5,"sma_20":14860.53,"sma_60":14824.41,"sma_120":14568.49},{"date":"2026-04-13","open":14471,"high":14491,"low":14397,"close":14486,"volume":3442,"rsi_14":45.92,"sma_20":14853.53,"sma_60":14813.87,"sma_120":14577.29},{"date":"2026-04-14","open":14783,"high":14783,"low":14485,"close":14744,"volume":3987,"rsi_14":47.78,"sma_20":14862.82,"sma_60":14807.76,"sma_120":14589.85},{"date":"2026-04-15","open":14595,"high":14630,"low":14555,"close":14630,"volume":5494,"rsi_14":43.21,"sma_20":14857.06,"sma_60":14799.47,"sma_120":14600.28},{"date":"2026-04-16","open":14768,"high":14788,"low":14655,"close":14739,"volume":2906,"rsi_14":40.93,"sma_20":14862.56,"sma_60":14792.02,"sma_120":14610.45},{"date":"2026-04-17","open":14894,"high":14993,"low":14879,"close":14993,"volume":2494,"rsi_14":51.65,"sma_20":14876.16,"sma_60":14793.86,"sma_120":14620.91},{"date":"2026-04-20","open":14923,"high":14948,"low":14835,"close":14943,"volume":9656,"rsi_14":42.7,"sma_20":14892.01,"sma_60":14795.27,"sma_120":14630.49},{"date":"2026-04-21","open":15087,"high":15152,"low":15067,"close":15122,"volume":9335,"rsi_14":53.2,"sma_20":14917.11,"sma_60":14802.94,"sma_120":14640.25},{"date":"2026-04-22","open":15291,"high":15291,"low":15211,"close":15211,"volume":7600,"rsi_14":59.54,"sma_20":14936.66,"sma_60":14806.77,"sma_120":14650.94},{"date":"2026-04-23","open":15057,"high":15142,"low":15052,"close":15077,"volume":2725,"rsi_14":54.2,"sma_20":14946.94,"sma_60":14808.94,"sma_120":14660.12},{"date":"2026-04-24","open":15072,"high":15072,"low":14973,"close":14993,"volume":7200,"rsi_14":53.53,"sma_20":14944.02,"sma_60":14815.77,"sma_120":14669.92},{"date":"2026-04-27","open":15291,"high":15291,"low":14810,"close":14839,"volume":26122,"rsi_14":48.3,"sma_20":14939.37,"sma_60":14817.79,"sma_120":14680.34},{"date":"2026-04-28","open":14893,"high":14957,"low":14868,"close":14893,"volume":6868,"rsi_14":50.13,"sma_20":14924.94,"sma_60":14825.22,"sma_120":14691.34},{"date":"2026-04-29","open":14969,"high":14979,"low":14904,"close":14974,"volume":10325,"rsi_14":60.02,"sma_20":14922.79,"sma_60":14835.82,"sma_120":14702.19},{"date":"2026-04-30","open":15054,"high":15054,"low":14914,"close":14914,"volume":3667,"rsi_14":57.66,"sma_20":14923.4,"sma_60":14845.34,"sma_120":14712.75},{"date":"2026-05-04","open":15148,"high":15188,"low":15113,"close":15143,"volume":3890,"rsi_14":67.73,"sma_20":14934.0,"sma_60":14854.36,"sma_120":14725.35},{"date":"2026-05-06","open":15173,"high":15173,"low":15013,"close":15048,"volume":6821,"rsi_14":58.96,"sma_20":14943.0,"sma_60":14860.96,"sma_120":14736.02},{"date":"2026-05-07","open":15044,"high":15044,"low":14839,"close":14929,"volume":4434,"rsi_14":58.79,"sma_20":14944.3,"sma_60":14868.14,"sma_120":14745.48},{"date":"2026-05-08","open":15113,"high":15118,"low":15013,"close":15118,"volume":3414,"rsi_14":60.64,"sma_20":14955.8,"sma_60":14870.99,"sma_120":14755.29},{"date":"2026-05-11","open":15154,"high":15234,"low":15104,"close":15214,"volume":4442,"rsi_14":56.29,"sma_20":14984.2,"sma_60":14876.67,"sma_120":14764.76},{"date":"2026-05-12","open":15159,"high":15258,"low":15099,"close":15258,"volume":10614,"rsi_14":59.28,"sma_20":15014.1,"sma_60":14878.19,"sma_120":14773.03},{"date":"2026-05-13","open":15154,"high":15179,"low":15089,"close":15169,"volume":4447,"rsi_14":50.86,"sma_20":15047.25,"sma_60":14880.04,"sma_120":14779.96},{"date":"2026-05-14","open":15329,"high":15329,"low":14258,"close":15139,"volume":11595,"rsi_14":46.75,"sma_20":15065.9,"sma_60":14880.64,"sma_120":14788.3},{"date":"2026-05-15","open":15138,"high":15328,"low":15078,"close":15328,"volume":5723,"rsi_14":57.71,"sma_20":15099.8,"sma_60":14886.82,"sma_120":14798.65},{"date":"2026-05-18","open":15394,"high":15394,"low":14935,"close":15044,"volume":1725,"rsi_14":50.91,"sma_20":15113.95,"sma_60":14894.17,"sma_120":14809.24},{"date":"2026-05-19","open":15278,"high":15383,"low":15258,"close":15383,"volume":11749,"rsi_14":63.93,"sma_20":15132.5,"sma_60":14903.27,"sma_120":14821.5},{"date":"2026-05-20","open":15393,"high":15393,"low":15283,"close":15343,"volume":4877,"rsi_14":61.5,"sma_20":15151.55,"sma_60":14912.37,"sma_120":14833.56},{"date":"2026-05-21","open":15432,"high":15512,"low":15363,"close":15512,"volume":4157,"rsi_14":63.25,"sma_20":15170.05,"sma_60":14926.04,"sma_120":14848.06},{"date":"2026-05-22","open":15632,"high":15906,"low":15204,"close":15746,"volume":4076,"rsi_14":69.07,"sma_20":15195.8,"sma_60":14946.54,"sma_120":14862.1},{"date":"2026-05-26","open":15841,"high":16129,"low":15746,"close":16005,"volume":4418,"rsi_14":69.49,"sma_20":15241.25,"sma_60":14971.52,"sma_120":14878.77},{"date":"2026-05-27","open":15954,"high":15964,"low":15820,"close":15920,"volume":5678,"rsi_14":69.84,"sma_20":15286.75,"sma_60":14998.94,"sma_120":14892.97},{"date":"2026-05-28","open":15947,"high":16047,"low":15942,"close":15942,"volume":2988,"rsi_14":74.22,"sma_20":15340.95,"sma_60":15022.52,"sma_120":14907.18},{"date":"2026-05-29","open":15943,"high":16281,"low":15943,"close":16137,"volume":5898,"rsi_14":74.27,"sma_20":15402.1,"sma_60":15045.71,"sma_120":14922.71},{"date":"2026-06-01","open":16361,"high":16511,"low":16311,"close":16396,"volume":4430,"rsi_14":76.39,"sma_20":15472.25,"sma_60":15071.79,"sma_120":14939.91},{"date":"2026-06-02","open":16557,"high":16710,"low":16547,"close":16666,"volume":13112,"rsi_14":78.76,"sma_20":15560.15,"sma_60":15103.13,"sma_120":14959.07},{"date":"2026-06-04","open":16592,"high":16597,"low":16482,"close":16552,"volume":4415,"rsi_14":77.98,"sma_20":15630.8,"sma_60":15130.04,"sma_120":14976.77},{"date":"2026-06-05","open":16607,"high":16815,"low":16577,"close":16766,"volume":4540,"rsi_14":80.59,"sma_20":15716.9,"sma_60":15162.27,"sma_120":14994.13},{"date":"2026-06-08","open":16766,"high":17309,"low":16059,"close":16293,"volume":9070,"rsi_14":66.55,"sma_20":15785.3,"sma_60":15186.94,"sma_120":15007.91},{"date":"2026-06-09","open":16573,"high":17119,"low":16134,"close":16134,"volume":6931,"rsi_14":69.46,"sma_20":15836.2,"sma_60":15213.98,"sma_120":15019.57},{"date":"2026-06-10","open":16333,"high":16368,"low":16058,"close":16368,"volume":5278,"rsi_14":68.3,"sma_20":15895.1,"sma_60":15246.11,"sma_120":15033.73},{"date":"2026-06-11","open":16109,"high":16219,"low":16020,"close":16219,"volume":4095,"rsi_14":65.68,"sma_20":15944.25,"sma_60":15272.96,"sma_120":15046.55},{"date":"2026-06-12","open":16283,"high":16323,"low":16193,"close":16293,"volume":4391,"rsi_14":64.51,"sma_20":16001.65,"sma_60":15300.81,"sma_120":15058.54},{"date":"2026-06-15","open":16430,"high":16938,"low":16320,"close":16455,"volume":10164,"rsi_14":63.25,"sma_20":16067.55,"sma_60":15332.09,"sma_120":15069.95},{"date":"2026-06-16","open":17372,"high":17372,"low":16141,"close":16196,"volume":6169,"rsi_14":53.55,"sma_20":16110.95,"sma_60":15355.94,"sma_120":15079.78},{"date":"2026-06-17","open":16147,"high":16319,"low":16043,"close":16117,"volume":2157,"rsi_14":53.63,"sma_20":16164.6,"sma_60":15380.37,"sma_120":15089.27},{"date":"2026-06-18","open":15923,"high":15933,"low":15788,"close":15863,"volume":12472,"rsi_14":48.62,"sma_20":16188.55,"sma_60":15399.07,"sma_120":15097.19},{"date":"2026-06-19","open":15905,"high":15999,"low":15840,"close":15840,"volume":2240,"rsi_14":44.95,"sma_20":16214.5,"sma_60":15419.35,"sma_120":15105.02},{"date":"2026-06-22","open":15863,"high":16007,"low":15818,"close":16007,"volume":11429,"rsi_14":42.51,"sma_20":16239.25,"sma_60":15442.14,"sma_120":15114.69},{"date":"2026-06-23","open":16391,"high":17582,"low":15649,"close":16366,"volume":5416,"rsi_14":43.89,"sma_20":16270.2,"sma_60":15467.55,"sma_120":15126.09},{"date":"2026-06-24","open":15967,"high":15976,"low":15872,"close":15947,"volume":12502,"rsi_14":39.39,"sma_20":16267.25,"sma_60":15485.15,"sma_120":15133.64},{"date":"2026-06-25","open":16226,"high":16256,"low":16126,"close":16166,"volume":8109,"rsi_14":39.49,"sma_20":16279.45,"sma_60":15503.41,"sma_120":15146.09},{"date":"2026-06-26","open":16113,"high":16233,"low":16034,"close":16044,"volume":5513,"rsi_14":45.2,"sma_20":16285.7,"sma_60":15522.01,"sma_120":15157.88},{"date":"2026-06-29","open":15588,"high":16466,"low":15588,"close":16436,"volume":3936,"rsi_14":55.01,"sma_20":16300.75,"sma_60":15542.6,"sma_120":15173.88},{"date":"2026-06-30","open":16466,"high":16761,"low":16356,"close":16466,"volume":1895,"rsi_14":51.46,"sma_20":16304.3,"sma_60":15566.45,"sma_120":15190.29},{"date":"2026-07-01","open":16371,"high":16451,"low":16251,"close":16406,"volume":4870,"rsi_14":53.31,"sma_20":16290.1,"sma_60":15591.22,"sma_120":15206.21},{"date":"2026-07-02","open":16546,"high":16566,"low":16471,"close":16506,"volume":4479,"rsi_14":53.77,"sma_20":16286.65,"sma_60":15617.15,"sma_120":15222.59},{"date":"2026-07-03","open":16692,"high":16712,"low":16543,"close":16543,"volume":8073,"rsi_14":52.26,"sma_20":16275.5,"sma_60":15645.13,"sma_120":15238.96},{"date":"2026-07-06","open":16572,"high":16612,"low":16428,"close":16523,"volume":14091,"rsi_14":57.92,"sma_20":16287.05,"sma_60":15672.22,"sma_120":15253.21},{"date":"2026-07-07","open":16473,"high":16498,"low":16328,"close":16433,"volume":968,"rsi_14":57.66,"sma_20":16302.1,"sma_60":15698.03,"sma_120":15268.29},{"date":"2026-07-08","open":16469,"high":16494,"low":16269,"close":16269,"volume":7131,"rsi_14":60.07,"sma_20":16297.15,"sma_60":15725.48,"sma_120":15278.71},{"date":"2026-07-09","open":16922,"high":16922,"low":16004,"close":16114,"volume":1926,"rsi_14":56.0,"sma_20":16291.95,"sma_60":15750.1,"sma_120":15287.25},{"date":"2026-07-10","open":16114,"high":16289,"low":16109,"close":16249,"volume":1448,"rsi_14":55.81,"sma_20":16289.75,"sma_60":15779.55,"sma_120":15296.71},{"date":"2026-07-13","open":16254,"high":16539,"low":16149,"close":16204,"volume":11626,"rsi_14":46.47,"sma_20":16278.3,"sma_60":15803.92,"sma_120":15305.84},{"date":"2026-07-14","open":16284,"high":16369,"low":16199,"close":16249,"volume":12457,"rsi_14":60.2,"sma_20":16282.1,"sma_60":15830.95,"sma_120":15315.21},{"date":"2026-07-15","open":16129,"high":16169,"low":16044,"close":16084,"volume":4341,"rsi_14":48.08,"sma_20":16281.65,"sma_60":15853.4,"sma_120":15322.71},{"date":"2026-07-16","open":16214,"high":16234,"low":16129,"close":16129,"volume":3598,"rsi_14":52.86,"sma_20":16296.15,"sma_60":15872.4,"sma_120":15333.13},{"date":"2026-07-20","open":16174,"high":16806,"low":16124,"close":16304,"volume":7196,"rsi_14":45.74,"sma_20":16319.4,"sma_60":15895.15,"sma_120":15345.21},{"date":"2026-07-21","open":16224,"high":16274,"low":16154,"close":16154,"volume":5644,"rsi_14":39.72,"sma_20":16327.9,"sma_60":15912.4,"sma_120":15357.67},{"date":"2026-07-22","open":16154,"high":16244,"low":16119,"close":16204,"volume":3069,"rsi_14":43.57,"sma_20":16320.95,"sma_60":15928.98,"sma_120":15367.88},{"date":"2026-07-23","open":16105,"high":16125,"low":15941,"close":15990,"volume":3066,"rsi_14":33.66,"sma_20":16324.2,"sma_60":15944.23,"sma_120":15376.59},{"date":"2026-07-24","open":16279,"high":16279,"low":15736,"close":15815,"volume":5152,"rsi_14":27.61,"sma_20":16307.75,"sma_60":15957.98,"sma_120":15386.88},{"date":"2026-07-27","open":16148,"high":16373,"low":16148,"close":16373,"volume":9086,"rsi_14":46.54,"sma_20":16324.25,"sma_60":15983.63,"sma_120":15400.71},{"date":"2026-07-28","open":16473,"high":16567,"low":16438,"close":16443,"volume":14797,"rsi_14":50.23,"sma_20":16325.75,"sma_60":16009.53,"sma_120":15417.38},{"date":"2026-07-29","open":16941,"high":16941,"low":16632,"close":16782,"volume":24508,"rsi_14":60.82,"sma_20":16342.0,"sma_60":16039.52,"sma_120":15437.67},{"date":"2026-07-30","open":17284,"high":17284,"low":16850,"close":16870,"volume":26789,"rsi_14":66.52,"sma_20":16365.5,"sma_60":16071.92,"sma_120":15458.63},{"date":"2026-07-31","open":16401,"high":17134,"low":16336,"close":16471,"volume":46145,"rsi_14":54.09,"sma_20":16364.0,"sma_60":16093.82,"sma_120":15474.09},{"date":"2026-08-03","open":16546,"high":17637,"low":16396,"close":16476,"volume":24569,"rsi_14":55.17,"sma_20":16359.75,"sma_60":16117.38,"sma_120":15489.17},{"date":"2026-08-04","open":16615,"high":16650,"low":16476,"close":16635,"volume":9197,"rsi_14":57.17,"sma_20":16364.5,"sma_60":16145.62,"sma_120":15506.88},{"date":"2026-08-05","open":16954,"high":17258,"low":16814,"close":16979,"volume":25344,"rsi_14":65.94,"sma_20":16391.0,"sma_60":16176.43,"sma_120":15523.71},{"date":"2026-08-06","open":16810,"high":16830,"low":16590,"close":16810,"volume":18074,"rsi_14":61.53,"sma_20":16417.25,"sma_60":16203.17,"sma_120":15539.92},{"date":"2026-08-07","open":16725,"high":16794,"low":16461,"close":16511,"volume":14840,"rsi_14":53.16,"sma_20":16436.25,"sma_60":16224.15,"sma_120":15551.17},{"date":"2026-08-10","open":16516,"high":16905,"low":16516,"close":16905,"volume":13898,"rsi_14":61.47,"sma_20":16460.0,"sma_60":16240.57,"sma_120":15559.95},{"date":"2026-08-11","open":16985,"high":17109,"low":16935,"close":17099,"volume":23916,"rsi_14":63.1,"sma_20":16504.75,"sma_60":16273.62,"sma_120":15576.66},{"date":"2026-08-12","open":17065,"high":17184,"low":16970,"close":17179,"volume":34508,"rsi_14":68.14,"sma_20":16551.25,"sma_60":16304.83,"sma_120":15595.24},{"date":"2026-08-13","open":17084,"high":17084,"low":16854,"close":17059,"volume":32403,"rsi_14":69.3,"sma_20":16600.0,"sma_60":16338.8,"sma_120":15615.79},{"date":"2026-08-14","open":17418,"high":17473,"low":17234,"close":17418,"volume":25609,"rsi_14":67.27,"sma_20":16664.5,"sma_60":16373.1,"sma_120":15637.37},{"date":"2026-08-18","open":16914,"high":17069,"low":16819,"close":17014,"volume":77129,"rsi_14":58.48,"sma_20":16700.0,"sma_60":16401.32,"sma_120":15655.91},{"date":"2026-08-19","open":17193,"high":17652,"low":16869,"close":16999,"volume":55798,"rsi_14":53.54,"sma_20":16742.25,"sma_60":16426.47,"sma_120":15675.2},{"date":"2026-08-20","open":17279,"high":17358,"low":17109,"close":17294,"volume":44564,"rsi_14":56.55,"sma_20":16796.75,"sma_60":16452.63,"sma_120":15698.41},{"date":"2026-08-21","open":17204,"high":17863,"low":16995,"close":17159,"volume":62492,"rsi_14":61.58,"sma_20":16855.25,"sma_60":16472.23,"sma_120":15720.58},{"date":"2026-08-24","open":17284,"high":17284,"low":17065,"close":17129,"volume":25472,"rsi_14":60.9,"sma_20":16921.0,"sma_60":16492.73,"sma_120":15744.41},{"date":"2026-08-25","open":17234,"high":17334,"low":17090,"close":17334,"volume":50448,"rsi_14":61.48,"sma_20":16969.0,"sma_60":16516.32,"sma_120":15767.87},{"date":"2026-08-26","open":16865,"high":17334,"low":16865,"close":17194,"volume":25163,"rsi_14":53.78,"sma_20":17006.5,"sma_60":16534.33,"sma_120":15788.34},{"date":"2026-08-27","open":17183,"high":17203,"low":16959,"close":17089,"volume":17167,"rsi_14":55.04,"sma_20":17021.75,"sma_60":16546.27,"sma_120":15807.23},{"date":"2026-08-28","open":17106,"high":17216,"low":16991,"close":17081,"volume":12755,"rsi_14":61.08,"sma_20":17031.5,"sma_60":16552.87,"sma_120":15826.07},{"date":"2026-08-31","open":17216,"high":17256,"low":17081,"close":17141,"volume":25087,"rsi_14":55.47,"sma_20":17050.35,"sma_60":16547.82,"sma_120":15836.5},{"date":"2026-09-01","open":17141,"high":17141,"low":16981,"close":17111,"volume":7311,"rsi_14":50.28,"sma_20":17082.1,"sma_60":16553.52,"sma_120":15855.22},{"date":"2026-09-02","open":17086,"high":17086,"low":16891,"close":17011,"volume":19410,"rsi_14":45.79,"sma_20":17100.85,"sma_60":16565.45,"sma_120":15873.27},{"date":"2026-09-03","open":17061,"high":17096,"low":16941,"close":17056,"volume":7775,"rsi_14":49.87,"sma_20":17104.6,"sma_60":16580.8,"sma_120":15894.21},{"date":"2026-09-04","open":17126,"high":17171,"low":16971,"close":17066,"volume":8083,"rsi_14":38.81,"sma_20":17117.35,"sma_60":16592.4,"sma_120":15915.83},{"date":"2026-09-07","open":16726,"high":16726,"low":16442,"close":16562,"volume":49339,"rsi_14":36.48,"sma_20":17119.85,"sma_60":16598.08,"sma_120":15931.85},{"date":"2026-09-08","open":16576,"high":16576,"low":16372,"close":16467,"volume":39527,"rsi_14":34.83,"sma_20":17097.85,"sma_60":16600.93,"sma_120":15946.95},{"date":"2026-09-09","open":16173,"high":16173,"low":15998,"close":15998,"volume":25501,"rsi_14":16.5,"sma_20":17042.65,"sma_60":16593.62,"sma_120":15958.68},{"date":"2026-09-10","open":16023,"high":16053,"low":15913,"close":16053,"volume":28492,"rsi_14":20.17,"sma_20":16986.2,"sma_60":16591.55,"sma_120":15969.32},{"date":"2026-09-11","open":16173,"high":16173,"low":15983,"close":16043,"volume":11877,"rsi_14":20.39,"sma_20":16935.2,"sma_60":16590.65,"sma_120":15980.83},{"date":"2026-09-14","open":16196,"high":16221,"low":16062,"close":16221,"volume":29993,"rsi_14":20.17,"sma_20":16876.25,"sma_60":16597.3,"sma_120":15993.27},{"date":"2026-09-15","open":16530,"high":16530,"low":16306,"close":16510,"volume":8251,"rsi_14":33.27,"sma_20":16852.0,"sma_60":16608.78,"sma_120":16008.91},{"date":"2026-09-16","open":16650,"high":16709,"low":16515,"close":16679,"volume":4896,"rsi_14":40.49,"sma_20":16837.0,"sma_60":16620.7,"sma_120":16026.01},{"date":"2026-09-17","open":16560,"high":16650,"low":16425,"close":16650,"volume":18039,"rsi_14":40.1,"sma_20":16805.8,"sma_60":16626.13,"sma_120":16041.19},{"date":"2026-09-18","open":16600,"high":16685,"low":16491,"close":16541,"volume":6307,"rsi_14":36.32,"sma_20":16775.85,"sma_60":16636.7,"sma_120":16055.02},{"date":"2026-09-21","open":16450,"high":16460,"low":16311,"close":16311,"volume":8752,"rsi_14":33.19,"sma_20":16735.9,"sma_60":16639.8,"sma_120":16065.45},{"date":"2026-09-22","open":16240,"high":16240,"low":15946,"close":15946,"volume":12559,"rsi_14":29.79,"sma_20":16667.45,"sma_60":16638.47,"sma_120":16073.84},{"date":"2026-09-23","open":15851,"high":15851,"low":15722,"close":15832,"volume":19457,"rsi_14":27.31,"sma_20":16600.25,"sma_60":16629.05,"sma_120":16079.17},{"date":"2026-09-28","open":15703,"high":15757,"low":15458,"close":15757,"volume":76516,"rsi_14":26.29,"sma_20":16534.5,"sma_60":16617.88,"sma_120":16085.27},{"date":"2026-09-29","open":15625,"high":15630,"low":15410,"close":15445,"volume":18374,"rsi_14":27.82,"sma_20":16451.5,"sma_60":16601.8,"sma_120":16089.36},{"date":"2026-09-30","open":15385,"high":15545,"low":15385,"close":15425,"volume":11844,"rsi_14":28.66,"sma_20":16364.5,"sma_60":16583.72,"sma_120":16093.03},{"date":"2026-10-01","open":15620,"high":15620,"low":15465,"close":15530,"volume":18631,"rsi_14":38.5,"sma_20":16284.25,"sma_60":16566.38,"sma_120":16098.11},{"date":"2026-10-02","open":15875,"high":15875,"low":15655,"close":15655,"volume":5565,"rsi_14":40.45,"sma_20":16215.25,"sma_60":16551.47,"sma_120":16103.94},{"date":"2026-10-06","open":15655,"high":15665,"low":15480,"close":15515,"volume":10977,"rsi_14":38.52,"sma_20":16120.95,"sma_60":16515.97,"sma_120":16098.5},{"date":"2026-10-07","open":15665,"high":15665,"low":15465,"close":15535,"volume":9340,"rsi_14":33.32,"sma_20":16044.3,"sma_60":16503.65,"sma_120":16105.64},{"date":"2026-10-08","open":15575,"high":15575,"low":15345,"close":15345,"volume":2050,"rsi_14":20.68,"sma_20":15983.35,"sma_60":16490.75,"sma_120":16111.08},{"date":"2026-10-12","open":15805,"high":15905,"low":15705,"close":15875,"volume":25163,"rsi_14":32.68,"sma_20":15953.65,"sma_60":16484.43,"sma_120":16122.22},{"date":"2026-10-13","open":15910,"high":16020,"low":15720,"close":16020,"volume":8450,"rsi_14":36.96,"sma_20":15954.7,"sma_60":16481.28,"sma_120":16132.4},{"date":"2026-10-14","open":16095,"high":16100,"low":15950,"close":15965,"volume":3391,"rsi_14":37.77,"sma_20":15950.25,"sma_60":16476.47,"sma_120":16143.08},{"date":"2026-10-15","open":15995,"high":16280,"low":15995,"close":16100,"volume":6276,"rsi_14":45.03,"sma_20":15953.05,"sma_60":16476.65,"sma_120":16153.98},{"date":"2026-10-16","open":16475,"high":16640,"low":16390,"close":16520,"volume":8881,"rsi_14":61.46,"sma_20":15966.85,"sma_60":16483.08,"sma_120":16166.27},{"date":"2026-10-19","open":16510,"high":16525,"low":16310,"close":16430,"volume":5202,"rsi_14":62.08,"sma_20":15961.7,"sma_60":16485.1,"sma_120":16178.23},{"date":"2026-10-20","open":16400,"high":16400,"low":16190,"close":16335,"volume":3426,"rsi_14":61.56,"sma_20":15943.35,"sma_60":16488.03,"sma_120":16187.89},{"date":"2026-10-21","open":16575,"high":16590,"low":16430,"close":16590,"volume":8115,"rsi_14":74.62,"sma_20":15939.2,"sma_60":16494.38,"sma_120":16198.93},{"date":"2026-10-22","open":16475,"high":16500,"low":16285,"close":16310,"volume":15235,"rsi_14":67.12,"sma_20":15926.5,"sma_60":16499.65,"sma_120":16208.77},{"date":"2026-10-23","open":16725,"high":16820,"low":16586,"close":16820,"volume":14697,"rsi_14":71.57,"sma_20":15950.8,"sma_60":16516.32,"sma_120":16223.56}],"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 미국캐시카우100","phase":"above-fold","symbol_resolved":true}