{"status":"ok","report":{"price_analysis":{"current":18765.0,"change_1d":-1.8,"change_7d":-2.5,"change_30d":-0.8,"high_30d":20065.0,"low_30d":18680.0,"position_in_range":6.0,"support":18818.5,"resistance":19926.5},"summary":"TIGER 미국테크TOP10 INDXX(H)(472160)은(는) Indxx US Tech Top 10 Index를 추종하는 ETF입니다, 순자산 2,100억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(3.88)가 시그널선(128.52)을 하회합니다(데드크로스). SMA20 19531, SMA60 18950 — 혼조세입니다. 볼린저밴드 18892~20170 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.155080213903744,"macd":3.87931805763219,"macd_signal":128.51589149478386,"sma_20":19531.25,"sma_60":18950.416666666668,"bb_upper":20170.373423135155,"bb_lower":18892.126576864845,"atr_14":297.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2574.00, 기관 순매수 2.74만. 30일 누적: 외국인 2.96만, 기관 40.18만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2574.0,"institutional_flow":27388.0,"data":[{"date":"2026-10-23","foreign_net":10634.0,"institution_net":-26705.0,"retail_net":16071.0},{"date":"2026-10-22","foreign_net":-11831.0,"institution_net":14165.0,"retail_net":-2334.0},{"date":"2026-10-21","foreign_net":4358.0,"institution_net":41856.0,"retail_net":-46214.0},{"date":"2026-10-20","foreign_net":-8271.0,"institution_net":4879.0,"retail_net":3392.0},{"date":"2026-10-19","foreign_net":7684.0,"institution_net":-6807.0,"retail_net":-877.0},{"date":"2026-10-16","foreign_net":-31807.0,"institution_net":44249.0,"retail_net":-12442.0},{"date":"2026-10-15","foreign_net":31436.0,"institution_net":830599.0,"retail_net":-862035.0},{"date":"2026-10-14","foreign_net":-20001.0,"institution_net":-37031.0,"retail_net":57032.0},{"date":"2026-10-13","foreign_net":18124.0,"institution_net":-19647.0,"retail_net":1523.0},{"date":"2026-10-12","foreign_net":8172.0,"institution_net":-20200.0,"retail_net":12028.0},{"date":"2026-10-08","foreign_net":46.0,"institution_net":-485978.0,"retail_net":485932.0},{"date":"2026-10-07","foreign_net":5329.0,"institution_net":-17449.0,"retail_net":12120.0},{"date":"2026-10-06","foreign_net":-11744.0,"institution_net":3669.0,"retail_net":8075.0},{"date":"2026-10-02","foreign_net":6191.0,"institution_net":610.0,"retail_net":-6801.0},{"date":"2026-10-01","foreign_net":-5641.0,"institution_net":-5619.0,"retail_net":11260.0},{"date":"2026-09-30","foreign_net":60.0,"institution_net":2250.0,"retail_net":-2310.0},{"date":"2026-09-29","foreign_net":-10181.0,"institution_net":5835.0,"retail_net":4346.0},{"date":"2026-09-28","foreign_net":28383.0,"institution_net":-16504.0,"retail_net":-11879.0},{"date":"2026-09-23","foreign_net":2034.0,"institution_net":498.0,"retail_net":-2532.0},{"date":"2026-09-22","foreign_net":-50013.0,"institution_net":25002.0,"retail_net":25011.0},{"date":"2026-09-21","foreign_net":-200.0,"institution_net":25413.0,"retail_net":-25213.0},{"date":"2026-09-18","foreign_net":-6010.0,"institution_net":20810.0,"retail_net":-14800.0},{"date":"2026-09-17","foreign_net":4601.0,"institution_net":6610.0,"retail_net":-11211.0},{"date":"2026-09-16","foreign_net":-1076.0,"institution_net":10037.0,"retail_net":-8961.0},{"date":"2026-09-15","foreign_net":4524.0,"institution_net":31923.0,"retail_net":-36447.0},{"date":"2026-09-14","foreign_net":-26565.0,"institution_net":25548.0,"retail_net":1017.0},{"date":"2026-09-11","foreign_net":68286.0,"institution_net":-65095.0,"retail_net":-3191.0},{"date":"2026-09-10","foreign_net":4183.0,"institution_net":7614.0,"retail_net":-11797.0},{"date":"2026-09-09","foreign_net":883.0,"institution_net":6615.0,"retail_net":-7498.0},{"date":"2026-09-08","foreign_net":7975.0,"institution_net":-5298.0,"retail_net":-2677.0}],"periods":{"d1":{"foreign_net":10634.0,"institution_net":-26705.0,"retail_net":16071.0},"d3":{"foreign_net":3161.0,"institution_net":29316.0,"retail_net":-32477.0},"d7":{"foreign_net":2203.0,"institution_net":902236.0,"retail_net":-904439.0},"d14":{"foreign_net":8320.0,"institution_net":326210.0,"retail_net":-334530.0},"d30":{"foreign_net":29563.0,"institution_net":401849.0,"retail_net":-431412.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":37,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.2,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.245,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.24,"summary":"배당수익률 0.24%","metrics":[{"name":"배당수익률","value":0.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:21.197312+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Indxx US Tech Top 10 Index","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":210000000000.0,"aum_display":"2,100억","dividend_yield":null,"tracking_error":0.33,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"TESLA INC","weight":null},{"ticker":"","name":"META PLATFORMS INC-CLASS A","weight":null},{"ticker":"","name":"ADVANCED MICRO DEVICES","weight":null},{"ticker":"","name":"MICRON TECHNOLOGY 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":18765.0,"change_pct":-1.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-05","close":9770.9668},{"date":"2023-12-06","close":9880.6973},{"date":"2023-12-07","close":9760.9912},{"date":"2023-12-08","close":10035.3164},{"date":"2023-12-11","close":10035.3164},{"date":"2023-12-12","close":10010.3779},{"date":"2023-12-13","close":10090.1816},{"date":"2023-12-14","close":10234.8262},{"date":"2023-12-15","close":10125.0957},{"date":"2023-12-18","close":10194.9238},{"date":"2023-12-19","close":10294.6787},{"date":"2023-12-20","close":10364.5068},{"date":"2023-12-21","close":10239.8135},{"date":"2023-12-22","close":10319.6172},{"date":"2023-12-26","close":10384.458},{"date":"2023-12-27","close":10394.4336},{"date":"2023-12-28","close":10374.4824},{"date":"2024-01-02","close":10344.5557},{"date":"2024-01-03","close":10155.0225},{"date":"2024-01-04","close":10075.2188},{"date":"2024-01-05","close":9930.5742},{"date":"2024-01-08","close":9975.4639},{"date":"2024-01-09","close":10239.8135},{"date":"2024-01-10","close":10279.7158},{"date":"2024-01-11","close":10459.2734},{"date":"2024-01-12","close":10424.3594},{"date":"2024-01-15","close":10484.2119},{"date":"2024-01-16","close":10394.4336},{"date":"2024-01-17","close":10349.5439},{"date":"2024-01-18","close":10389.0},{"date":"2024-01-19","close":10613.8936},{"date":"2024-01-22","close":10853.3047},{"date":"2024-01-23","close":10773.501},{"date":"2024-01-24","close":10873.2559},{"date":"2024-01-25","close":10888.2188},{"date":"2024-01-26","close":10818.3906},{"date":"2024-01-29","close":10903.1816},{"date":"2024-01-30","close":11032.8633},{"date":"2024-01-31","close":10713.6484},{"date":"2024-02-01","close":10613.8936},{"date":"2024-02-02","close":11032.8633},{"date":"2024-02-05","close":11117.6543},{"date":"2024-02-06","close":11187.4824},{"date":"2024-02-07","close":11142.5928},{"date":"2024-02-08","close":11322.1514},{"date":"2024-02-13","close":11367.041},{"date":"2024-02-14","close":11262.2988},{"date":"2024-02-15","close":11322.1514},{"date":"2024-02-16","close":11297.2129},{"date":"2024-02-19","close":11217.4092},{"date":"2024-02-20","close":11152.5684},{"date":"2024-02-21","close":11012.9121},{"date":"2024-02-22","close":11337.1143},{"date":"2024-02-23","close":11471.7832},{"date":"2024-02-26","close":11421.9062},{"date":"2024-02-27","close":11332.127},{"date":"2024-02-28","close":11377.0166},{"date":"2024-02-29","close":11302.2002},{"date":"2024-03-04","close":11526.6484},{"date":"2024-03-05","close":11466.7959},{"date":"2024-03-06","close":11327.1387},{"date":"2024-03-07","close":11262.2988},{"date":"2024-03-08","close":11551.5869},{"date":"2024-03-11","close":11372.0283},{"date":"2024-03-12","close":11421.9062},{"date":"2024-03-13","close":11536.624},{"date":"2024-03-14","close":11531.6357},{"date":"2024-03-15","close":11491.7344},{"date":"2024-03-18","close":11486.7461},{"date":"2024-03-19","close":11476.7715},{"date":"2024-03-20","close":11586.501},{"date":"2024-03-21","close":11805.9609},{"date":"2024-03-22","close":11726.1572},{"date":"2024-03-25","close":11781.0225},{"date":"2024-03-26","close":11810.9492},{"date":"2024-03-27","close":11776.0352},{"date":"2024-03-28","close":11726.1572},{"date":"2024-03-29","close":11701.2188},{"date":"2024-04-01","close":11736.1328},{"date":"2024-04-02","close":11721.1699},{"date":"2024-04-03","close":11641.3662},{"date":"2024-04-04","close":11731.1455},{"date":"2024-04-05","close":11576.5254},{"date":"2024-04-08","close":11701.2188},{"date":"2024-04-09","close":11691.2432},{"date":"2024-04-11","close":11711.1943},{"date":"2024-04-12","close":11935.6426},{"date":"2024-04-15","close":11860.8262},{"date":"2024-04-16","close":11546.5996},{"date":"2024-04-17","close":11551.5869},{"date":"2024-04-18","close":11531.6357},{"date":"2024-04-19","close":11237.3604},{"date":"2024-04-22","close":11097.7031},{"date":"2024-04-23","close":11142.5928},{"date":"2024-04-24","close":11486.7461},{"date":"2024-04-25","close":11077.7529},{"date":"2024-04-26","close":11541.6113},{"date":"2024-04-29","close":11616.4277},{"date":"2024-04-30","close":11591.4893},{"date":"2024-05-02","close":11431.8818},{"date":"2024-05-03","close":11651.3418},{"date":"2024-05-07","close":11895.7402},{"date":"2024-05-08","close":11900.7285},{"date":"2024-05-09","close":11885.7646},{"date":"2024-05-10","close":11930.6543},{"date":"2024-05-13","close":11905.7158},{"date":"2024-05-14","close":11955.5938},{"date":"2024-05-16","close":12190.0166},{"date":"2024-05-17","close":12175.0537},{"date":"2024-05-20","close":12204.9795},{"date":"2024-05-21","close":12219.9434},{"date":"2024-05-22","close":12309.7227},{"date":"2024-05-23","close":12419.4521},{"date":"2024-05-24","close":12344.6367},{"date":"2024-05-27","close":12499.2559},{"date":"2024-05-28","close":12539.1582},{"date":"2024-05-29","close":12554.1211},{"date":"2024-05-30","close":12514.2197},{"date":"2024-05-31","close":12384.5381},{"date":"2024-06-03","close":12439.4033},{"date":"2024-06-04","close":12514.2197},{"date":"2024-06-05","close":12638.9121},{"date":"2024-06-07","close":12833.4346},{"date":"2024-06-10","close":12778.5693},{"date":"2024-06-11","close":12893.2871},{"date":"2024-06-12","close":13082.8203},{"date":"2024-06-13","close":13511.7656},{"date":"2024-06-14","close":13556.6553},{"date":"2024-06-17","close":13576.6064},{"date":"2024-06-18","close":13741.2012},{"date":"2024-06-19","close":13821.0049},{"date":"2024-06-20","close":13835.9678},{"date":"2024-06-21","close":13566.6309},{"date":"2024-06-24","close":13471.8643},{"date":"2024-06-25","close":13217.4893},{"date":"2024-06-26","close":13571.6182},{"date":"2024-06-27","close":13596.5566},{"date":"2024-06-28","close":13756.1641},{"date":"2024-07-01","close":13556.6553},{"date":"2024-07-02","close":13686.3359},{"date":"2024-07-03","close":13840.9561},{"date":"2024-07-04","close":13990.5879},{"date":"2024-07-05","close":14075.3789},{"date":"2024-07-08","close":14200.0723},{"date":"2024-07-09","close":14289.8516},{"date":"2024-07-10","close":14344.7168},{"date":"2024-07-11","close":14529.2627},{"date":"2024-07-12","close":14085.3545},{"date":"2024-07-15","close":14155.1826},{"date":"2024-07-16","close":14150.1953},{"date":"2024-07-17","close":13880.8574},{"date":"2024-07-18","close":13581.5938},{"date":"2024-07-19","close":13526.7285},{"date":"2024-07-22","close":13362.1338},{"date":"2024-07-23","close":13556.6553},{"date":"2024-07-24","close":13407.0234},{"date":"2024-07-25","close":12998.0293},{"date":"2024-07-26","close":12848.3975},{"date":"2024-07-29","close":12988.0537},{"date":"2024-07-30","close":12888.2988},{"date":"2024-07-31","close":12858.373},{"date":"2024-08-01","close":13317.2441},{"date":"2024-08-02","close":12564.0967},{"date":"2024-08-05","close":11262.2988},{"date":"2024-08-06","close":12209.9678},{"date":"2024-08-07","close":12229.9189},{"date":"2024-08-08","close":12065.3232},{"date":"2024-08-09","close":12369.5752},{"date":"2024-08-12","close":12474.3174},{"date":"2024-08-13","close":12564.0967},{"date":"2024-08-14","close":12943.1641},{"date":"2024-08-16","close":13272.3545},{"date":"2024-08-19","close":13222.4775},{"date":"2024-08-20","close":13441.9375},{"date":"2024-08-21","close":13402.0352},{"date":"2024-08-22","close":13431.9619},{"date":"2024-08-23","close":13237.4404},{"date":"2024-08-26","close":13382.085},{"date":"2024-08-27","close":13227.0},{"date":"2024-08-28","close":13212.502},{"date":"2024-08-29","close":12958.127},{"date":"2024-08-30","close":13052.8945},{"date":"2024-09-02","close":13082.8203},{"date":"2024-09-03","close":13037.9307},{"date":"2024-09-04","close":12479.3047},{"date":"2024-09-05","close":12514.2197},{"date":"2024-09-06","close":12519.207},{"date":"2024-09-09","close":12344.6367},{"date":"2024-09-10","close":12349.624},{"date":"2024-09-11","close":12499.2559},{"date":"2024-09-12","close":12988.0537},{"date":"2024-09-13","close":13112.7471},{"date":"2024-09-19","close":13312.2568},{"date":"2024-09-20","close":13416.999},{"date":"2024-09-23","close":13436.9492},{"date":"2024-09-24","close":13446.9248},{"date":"2024-09-25","close":13466.876},{"date":"2024-09-26","close":13721.25},{"date":"2024-09-27","close":13551.668},{"date":"2024-09-30","close":13486.8271},{"date":"2024-10-02","close":13292.3057},{"date":"2024-10-04","close":13431.9619},{"date":"2024-10-07","close":13551.668},{"date":"2024-10-08","close":13387.0723},{"date":"2024-10-10","close":13691.3242},{"date":"2024-10-11","close":13721.25},{"date":"2024-10-14","close":13661.3975},{"date":"2024-10-15","close":13801.0537},{"date":"2024-10-16","close":13646.4346},{"date":"2024-10-17","close":13741.2012},{"date":"2024-10-18","close":13741.2012},{"date":"2024-10-21","close":13791.0791},{"date":"2024-10-22","close":13830.9805},{"date":"2024-10-23","close":13965.6494},{"date":"2024-10-24","close":13825.9932},{"date":"2024-10-25","close":13865.8945},{"date":"2024-10-28","close":14060.416},{"date":"2024-10-29","close":14010.5391},{"date":"2024-10-30","close":14220.0},{"date":"2024-10-31","close":13915.7715},{"date":"2024-11-01","close":13701.2998},{"date":"2024-11-04","close":13791.0791},{"date":"2024-11-05","close":13661.0},{"date":"2024-11-06","close":14065.4043},{"date":"2024-11-07","close":14225.0117},{"date":"2024-11-08","close":14494.3486},{"date":"2024-11-11","close":14529.2627},{"date":"2024-11-12","close":14474.3975},{"date":"2024-11-13","close":14449.459},{"date":"2024-11-14","close":14464.4229},{"date":"2024-11-15","close":14294.8398},{"date":"2024-11-18","close":14210.0479},{"date":"2024-11-19","close":14190.0977},{"date":"2024-11-20","close":14434.4961},{"date":"2024-11-21","close":14249.9502},{"date":"2024-11-22","close":14215.0361},{"date":"2024-11-25","close":14249.9502},{"date":"2024-11-26","close":14100.3184},{"date":"2024-11-27","close":14195.085},{"date":"2024-11-28","close":14160.1709},{"date":"2024-11-29","close":14205.0605},{"date":"2024-12-02","close":14279.876},{"date":"2024-12-03","close":14529.2627},{"date":"2024-12-04","close":14648.9688},{"date":"2024-12-05","close":14793.6123},{"date":"2024-12-06","close":14873.416},{"date":"2024-12-09","close":15057.9629},{"date":"2024-12-10","close":15023.0488},{"date":"2024-12-11","close":15072.9258},{"date":"2024-12-12","close":15442.0176},{"date":"2024-12-13","close":15427.0547},{"date":"2024-12-16","close":15437.0303},{"date":"2024-12-17","close":15691.4043},{"date":"2024-12-18","close":15706.3672},{"date":"2024-12-19","close":15167.6924},{"date":"2024-12-20","close":15067.9385},{"date":"2024-12-23","close":15481.9199},{"date":"2024-12-24","close":15516.834},{"date":"2024-12-26","close":15801.1348},{"date":"2024-12-27","close":15666.4658},{"date":"2024-12-30","close":15456.9814},{"date":"2025-01-02","close":15227.5459},{"date":"2025-01-03","close":15157.7168},{"date":"2025-01-06","close":15367.2021},{"date":"2025-01-07","close":15551.748},{"date":"2025-01-08","close":15312.3369},{"date":"2025-01-09","close":15172.6807},{"date":"2025-01-10","close":15092.877},{"date":"2025-01-13","close":14853.4658},{"date":"2025-01-14","close":14948.2324},{"date":"2025-01-15","close":14733.7598},{"date":"2025-01-16","close":15182.6562},{"date":"2025-01-17","close":14958.208},{"date":"2025-01-20","close":15142.7539},{"date":"2025-01-21","close":15172.6807},{"date":"2025-01-22","close":15307.3496},{"date":"2025-01-23","close":15392.1406},{"date":"2025-01-24","close":15486.9072},{"date":"2025-01-31","close":15152.7295},{"date":"2025-02-03","close":14574.1523},{"date":"2025-02-04","close":14733.7598},{"date":"2025-02-05","close":14843.4902},{"date":"2025-02-06","close":14993.1221},{"date":"2025-02-07","close":14978.1592},{"date":"2025-02-10","close":14878.4043},{"date":"2025-02-11","close":14898.3555},{"date":"2025-02-12","close":14923.2939},{"date":"2025-02-13","close":14988.1348},{"date":"2025-02-14","close":15167.6924},{"date":"2025-02-17","close":15297.374},{"date":"2025-02-18","close":15292.3857},{"date":"2025-02-19","close":15182.6562},{"date":"2025-02-20","close":15142.7539},{"date":"2025-02-21","close":15152.7295},{"date":"2025-02-24","close":14918.3057},{"date":"2025-02-25","close":14619.042},{"date":"2025-02-26","close":14469.4102},{"date":"2025-02-27","close":14479.3857},{"date":"2025-02-28","close":13935.7227},{"date":"2025-03-04","close":13746.1895},{"date":"2025-03-05","close":13801.0537},{"date":"2025-03-06","close":13875.8701},{"date":"2025-03-07","close":13596.5566},{"date":"2025-03-10","close":13526.7285},{"date":"2025-03-11","close":12998.0293},{"date":"2025-03-12","close":13037.9307},{"date":"2025-03-13","close":13112.7471},{"date":"2025-03-14","close":13067.8574},{"date":"2025-03-17","close":13177.5879},{"date":"2025-03-18","close":13162.624},{"date":"2025-03-19","close":12953.1396},{"date":"2025-03-20","close":13242.4277},{"date":"2025-03-21","close":13067.8574},{"date":"2025-03-24","close":13367.1211},{"date":"2025-03-25","close":13541.6924},{"date":"2025-03-26","close":13646.4346},{"date":"2025-03-27","close":13292.3057},{"date":"2025-03-28","close":13212.502},{"date":"2025-03-31","close":12579.0596},{"date":"2025-04-01","close":12703.7529},{"date":"2025-04-02","close":12893.2871},{"date":"2025-04-03","close":12479.3047},{"date":"2025-04-04","close":12145.127},{"date":"2025-04-07","close":10783.4766},{"date":"2025-04-08","close":11591.4893},{"date":"2025-04-09","close":11082.7402},{"date":"2025-04-10","close":12688.79},{"date":"2025-04-11","close":12449.3789},{"date":"2025-04-14","close":12828.4463},{"date":"2025-04-15","close":12504.2441},{"date":"2025-04-16","close":12135.1514},{"date":"2025-04-17","close":12190.0166},{"date":"2025-04-18","close":12005.4707},{"date":"2025-04-21","close":11790.998},{"date":"2025-04-22","close":11681.2676},{"date":"2025-04-23","close":12269.8203},{"date":"2025-04-24","close":12254.8574},{"date":"2025-04-25","close":12813.4834},{"date":"2025-04-28","close":12848.3975},{"date":"2025-04-29","close":12883.3115},{"date":"2025-04-30","close":12848.3975},{"date":"2025-05-02","close":13212.502},{"date":"2025-05-07","close":13247.416},{"date":"2025-05-08","close":13307.2686},{"date":"2025-05-09","close":13307.2686},{"date":"2025-05-12","close":13661.3975},{"date":"2025-05-13","close":13885.8457},{"date":"2025-05-14","close":14334.7412},{"date":"2025-05-15","close":14414.5449},{"date":"2025-05-16","close":14324.7656},{"date":"2025-05-19","close":14130.2441},{"date":"2025-05-20","close":14284.8643},{"date":"2025-05-21","close":14215.0361},{"date":"2025-05-22","close":14145.208},{"date":"2025-05-23","close":14165.1582},{"date":"2025-05-26","close":14210.0479},{"date":"2025-05-27","close":14254.9375},{"date":"2025-05-28","close":14434.4961},{"date":"2025-05-29","close":14693.8584},{"date":"2025-05-30","close":14409.5576},{"date":"2025-06-02","close":14244.9619},{"date":"2025-06-04","close":14579.1406},{"date":"2025-06-05","close":14614.0547},{"date":"2025-06-09","close":14619.042},{"date":"2025-06-10","close":14733.7598},{"date":"2025-06-11","close":14773.6621},{"date":"2025-06-12","close":14698.8457},{"date":"2025-06-13","close":14544.2266},{"date":"2025-06-16","close":14678.8945},{"date":"2025-06-17","close":14798.6006},{"date":"2025-06-18","close":14753.7109},{"date":"2025-06-19","close":14673.9072},{"date":"2025-06-20","close":14748.7236},{"date":"2025-06-23","close":14589.1162},{"date":"2025-06-24","close":14988.1348},{"date":"2025-06-25","close":14993.1221},{"date":"2025-06-26","close":15157.7168},{"date":"2025-06-27","close":15307.3496},{"date":"2025-06-30","close":15501.8711},{"date":"2025-07-01","close":15382.165},{"date":"2025-07-02","close":15272.4346},{"date":"2025-07-03","close":15427.0547},{"date":"2025-07-04","close":15496.8828},{"date":"2025-07-07","close":15437.0303},{"date":"2025-07-08","close":15451.9932},{"date":"2025-07-09","close":15372.1895},{"date":"2025-07-10","close":15541.7725},{"date":"2025-07-11","close":15556.7354},{"date":"2025-07-14","close":15566.7109},{"date":"2025-07-15","close":15746.2695},{"date":"2025-07-16","close":15726.3184},{"date":"2025-07-17","close":15851.0117},{"date":"2025-07-18","close":15920.8398},{"date":"2025-07-21","close":15930.8154},{"date":"2025-07-22","close":15995.6562},{"date":"2025-07-23","close":15945.7783},{"date":"2025-07-24","close":16040.5459},{"date":"2025-07-25","close":16080.4473},{"date":"2025-07-28","close":16175.2148},{"date":"2025-07-29","close":16240.0547},{"date":"2025-07-30","close":16185.1895},{"date":"2025-07-31","close":16584.209},{"date":"2025-08-01","close":16215.1162},{"date":"2025-08-04","close":15995.6562},{"date":"2025-08-05","close":16289.9326},{"date":"2025-08-06","close":16165.2393},{"date":"2025-08-07","close":16464.502},{"date":"2025-08-08","close":16499.418},{"date":"2025-08-11","close":16688.9512},{"date":"2025-08-12","close":16659.0254},{"date":"2025-08-13","close":16863.5215},{"date":"2025-08-14","close":16828.6074},{"date":"2025-08-18","close":16778.7305},{"date":"2025-08-19","close":16733.8398},{"date":"2025-08-20","close":16359.7607},{"date":"2025-08-21","close":16319.8584},{"date":"2025-08-22","close":16190.1777},{"date":"2025-08-25","close":16564.2578},{"date":"2025-08-26","close":16549.2949},{"date":"2025-08-27","close":16683.9629},{"date":"2025-08-28","close":16614.1348},{"date":"2025-08-29","close":16753.791},{"date":"2025-09-01","close":16459.5156},{"date":"2025-09-02","close":16489.4414},{"date":"2025-09-03","close":16544.3066},{"date":"2025-09-04","close":16713.8887},{"date":"2025-09-05","close":16958.2891},{"date":"2025-09-08","close":16913.3984},{"date":"2025-09-09","close":16988.2148},{"date":"2025-09-10","close":17112.9082},{"date":"2025-09-11","close":17107.9199},{"date":"2025-09-12","close":17157.7969},{"date":"2025-09-15","close":17332.3691},{"date":"2025-09-16","close":17586.7422},{"date":"2025-09-17","close":17506.9395},{"date":"2025-09-18","close":17482.0},{"date":"2025-09-19","close":17477.0117},{"date":"2025-09-22","close":17651.584},{"date":"2025-09-23","close":17831.1406},{"date":"2025-09-24","close":17586.7422},{"date":"2025-09-25","close":17521.9023},{"date":"2025-09-26","close":17462.0488},{"date":"2025-09-29","close":17581.7539},{"date":"2025-09-30","close":17551.8281},{"date":"2025-10-01","close":17521.9023},{"date":"2025-10-02","close":17736.375},{"date":"2025-10-10","close":17841.1172},{"date":"2025-10-13","close":17496.9629},{"date":"2025-10-14","close":17432.123},{"date":"2025-10-15","close":17536.8652},{"date":"2025-10-16","close":17536.8652},{"date":"2025-10-17","close":17287.4785},{"date":"2025-10-20","close":17671.5332},{"date":"2025-10-21","close":17781.2637},{"date":"2025-10-22","close":17781.2637},{"date":"2025-10-23","close":17621.6562},{"date":"2025-10-24","close":17806.2031},{"date":"2025-10-27","close":18215.1973},{"date":"2025-10-28","close":18379.791},{"date":"2025-10-29","close":18803.75},{"date":"2025-10-30","close":18848.6387},{"date":"2025-10-31","close":18913.4785},{"date":"2025-11-03","close":18644.1426},{"date":"2025-11-04","close":18424.6816},{"date":"2025-11-05","close":18314.9512},{"date":"2025-11-06","close":18399.7422},{"date":"2025-11-07","close":18125.418},{"date":"2025-11-10","close":18275.0488},{"date":"2025-11-11","close":18409.7188},{"date":"2025-11-12","close":18499.498},{"date":"2025-11-13","close":18354.8535},{"date":"2025-11-14","close":17826.1543},{"date":"2025-11-17","close":18135.3926},{"date":"2025-11-18","close":17681.5098},{"date":"2025-11-19","close":17531.877},{"date":"2025-11-20","close":18125.418},{"date":"2025-11-21","close":17402.1973},{"date":"2025-11-24","close":17661.5586},{"date":"2025-11-25","close":18100.4785},{"date":"2025-11-26","close":18285.0254},{"date":"2025-11-27","close":18329.9141},{"date":"2025-11-28","close":18394.7559},{"date":"2025-12-01","close":18180.2832},{"date":"2025-12-02","close":18299.9883},{"date":"2025-12-03","close":18454.6074},{"date":"2025-12-04","close":18324.9277},{"date":"2025-12-05","close":18429.6699},{"date":"2025-12-08","close":18479.5469},{"date":"2025-12-09","close":18404.7305},{"date":"2025-12-10","close":18444.6328},{"date":"2025-12-11","close":18175.2949},{"date":"2025-12-12","close":18265.0742},{"date":"2025-12-15","close":17965.8105},{"date":"2025-12-16","close":17631.6328},{"date":"2025-12-17","close":17905.957},{"date":"2025-12-18","close":17546.8398},{"date":"2025-12-19","close":17841.1172},{"date":"2025-12-22","close":18085.5156},{"date":"2025-12-23","close":18030.6504},{"date":"2025-12-24","close":18295.0},{"date":"2025-12-26","close":18295.0},{"date":"2025-12-29","close":18250.0},{"date":"2025-12-30","close":18165.0},{"date":"2026-01-02","close":18200.0},{"date":"2026-01-05","close":18010.0},{"date":"2026-01-06","close":18040.0},{"date":"2026-01-07","close":17950.0},{"date":"2026-01-08","close":17935.0},{"date":"2026-01-09","close":17955.0},{"date":"2026-01-12","close":17915.0},{"date":"2026-01-13","close":18100.0},{"date":"2026-01-14","close":18045.0},{"date":"2026-01-15","close":17895.0},{"date":"2026-01-16","close":17920.0},{"date":"2026-01-19","close":17625.0},{"date":"2026-01-20","close":17510.0},{"date":"2026-01-21","close":17325.0},{"date":"2026-01-22","close":17410.0},{"date":"2026-01-23","close":17675.0},{"date":"2026-01-26","close":17705.0},{"date":"2026-01-27","close":18000.0},{"date":"2026-01-28","close":18230.0},{"date":"2026-01-29","close":18125.0},{"date":"2026-01-30","close":17780.0},{"date":"2026-02-02","close":17490.0},{"date":"2026-02-03","close":18015.0},{"date":"2026-02-04","close":17620.0},{"date":"2026-02-05","close":17320.0},{"date":"2026-02-06","close":16900.0},{"date":"2026-02-09","close":17320.0},{"date":"2026-02-10","close":17490.0},{"date":"2026-02-11","close":17415.0},{"date":"2026-02-12","close":17320.0},{"date":"2026-02-13","close":16765.0},{"date":"2026-02-19","close":16905.0},{"date":"2026-02-20","close":16910.0},{"date":"2026-02-23","close":16930.0},{"date":"2026-02-24","close":16950.0},{"date":"2026-02-25","close":17070.0},{"date":"2026-02-26","close":17250.0},{"date":"2026-02-27","close":16960.0},{"date":"2026-03-03","close":16690.0},{"date":"2026-03-04","close":16570.0},{"date":"2026-03-05","close":16935.0},{"date":"2026-03-06","close":17025.0},{"date":"2026-03-09","close":16495.0},{"date":"2026-03-10","close":16995.0},{"date":"2026-03-11","close":17050.0},{"date":"2026-03-12","close":16935.0},{"date":"2026-03-13","close":16790.0},{"date":"2026-03-16","close":16620.0},{"date":"2026-03-17","close":16625.0},{"date":"2026-03-18","close":16890.0},{"date":"2026-03-19","close":16510.0},{"date":"2026-03-20","close":16425.0},{"date":"2026-03-23","close":15940.0},{"date":"2026-03-24","close":16295.0},{"date":"2026-03-25","close":16215.0},{"date":"2026-03-26","close":16170.0},{"date":"2026-03-27","close":15920.0},{"date":"2026-03-30","close":15430.0},{"date":"2026-03-31","close":15400.0},{"date":"2026-04-01","close":16170.0},{"date":"2026-04-02","close":15830.0},{"date":"2026-04-03","close":16135.0},{"date":"2026-04-06","close":16175.0},{"date":"2026-04-07","close":16170.0},{"date":"2026-04-08","close":16880.0},{"date":"2026-04-09","close":16660.0},{"date":"2026-04-10","close":16880.0},{"date":"2026-04-13","close":16900.0},{"date":"2026-04-14","close":17260.0},{"date":"2026-04-15","close":17690.0},{"date":"2026-04-16","close":18180.0},{"date":"2026-04-17","close":18065.0},{"date":"2026-04-20","close":18155.0},{"date":"2026-04-21","close":18300.0},{"date":"2026-04-22","close":18230.0},{"date":"2026-04-23","close":18360.0},{"date":"2026-04-24","close":18235.0},{"date":"2026-04-27","close":18550.0},{"date":"2026-04-28","close":18620.0},{"date":"2026-04-29","close":18640.0},{"date":"2026-04-30","close":18545.0},{"date":"2026-05-04","close":18755.0},{"date":"2026-05-06","close":18785.0},{"date":"2026-05-07","close":19145.0},{"date":"2026-05-08","close":19295.0},{"date":"2026-05-11","close":19325.0},{"date":"2026-05-12","close":19250.0},{"date":"2026-05-13","close":19420.0},{"date":"2026-05-14","close":19740.0},{"date":"2026-05-15","close":19580.0},{"date":"2026-05-18","close":19440.0},{"date":"2026-05-19","close":19460.0},{"date":"2026-05-20","close":19340.0},{"date":"2026-05-21","close":19480.0},{"date":"2026-05-22","close":19525.0},{"date":"2026-05-26","close":19520.0},{"date":"2026-05-27","close":19400.0},{"date":"2026-05-28","close":19425.0},{"date":"2026-05-29","close":19675.0},{"date":"2026-06-01","close":19835.0},{"date":"2026-06-02","close":19710.0},{"date":"2026-06-04","close":19190.0},{"date":"2026-06-05","close":19150.0},{"date":"2026-06-08","close":18625.0},{"date":"2026-06-09","close":18665.0},{"date":"2026-06-10","close":18280.0},{"date":"2026-06-11","close":18065.0},{"date":"2026-06-12","close":18200.0},{"date":"2026-06-15","close":18450.0},{"date":"2026-06-16","close":18575.0},{"date":"2026-06-17","close":18510.0},{"date":"2026-06-18","close":18265.0},{"date":"2026-06-19","close":18260.0},{"date":"2026-06-22","close":18335.0},{"date":"2026-06-23","close":17755.0},{"date":"2026-06-24","close":17735.0},{"date":"2026-06-25","close":17725.0},{"date":"2026-06-26","close":17115.0},{"date":"2026-06-29","close":17500.0},{"date":"2026-06-30","close":17690.0},{"date":"2026-07-01","close":17875.0},{"date":"2026-07-02","close":17965.0},{"date":"2026-07-03","close":18100.0},{"date":"2026-07-06","close":17980.0},{"date":"2026-07-07","close":18090.0},{"date":"2026-07-08","close":18055.0},{"date":"2026-07-09","close":18265.0},{"date":"2026-07-10","close":18320.0},{"date":"2026-07-13","close":18355.0},{"date":"2026-07-14","close":18345.0},{"date":"2026-07-15","close":18615.0},{"date":"2026-07-16","close":18895.0},{"date":"2026-07-20","close":18215.0},{"date":"2026-07-21","close":18415.0},{"date":"2026-07-22","close":18395.0},{"date":"2026-07-23","close":18245.0},{"date":"2026-07-24","close":17760.0},{"date":"2026-07-27","close":17970.0},{"date":"2026-07-28","close":17500.0},{"date":"2026-07-29","close":17600.0},{"date":"2026-07-30","close":17465.0},{"date":"2026-07-31","close":18095.0},{"date":"2026-08-03","close":18365.0},{"date":"2026-08-04","close":18770.0},{"date":"2026-08-05","close":19130.0},{"date":"2026-08-06","close":18940.0},{"date":"2026-08-07","close":18985.0},{"date":"2026-08-10","close":19120.0},{"date":"2026-08-11","close":19005.0},{"date":"2026-08-12","close":18800.0},{"date":"2026-08-13","close":18770.0},{"date":"2026-08-14","close":18930.0},{"date":"2026-08-18","close":18610.0},{"date":"2026-08-19","close":18455.0},{"date":"2026-08-20","close":18630.0},{"date":"2026-08-21","close":18465.0},{"date":"2026-08-24","close":18395.0},{"date":"2026-08-25","close":18400.0},{"date":"2026-08-26","close":18445.0},{"date":"2026-08-27","close":18555.0},{"date":"2026-08-28","close":18760.0},{"date":"2026-08-31","close":18830.0},{"date":"2026-09-01","close":18755.0},{"date":"2026-09-02","close":18615.0},{"date":"2026-09-03","close":18800.0},{"date":"2026-09-04","close":19105.0},{"date":"2026-09-07","close":18985.0},{"date":"2026-09-08","close":18925.0},{"date":"2026-09-09","close":18920.0},{"date":"2026-09-10","close":18810.0},{"date":"2026-09-11","close":18770.0},{"date":"2026-09-14","close":18710.0},{"date":"2026-09-15","close":18805.0},{"date":"2026-09-16","close":18775.0},{"date":"2026-09-17","close":18870.0},{"date":"2026-09-18","close":19255.0},{"date":"2026-09-21","close":19310.0},{"date":"2026-09-22","close":19705.0},{"date":"2026-09-23","close":19755.0},{"date":"2026-09-28","close":19470.0},{"date":"2026-09-29","close":19430.0},{"date":"2026-09-30","close":19390.0},{"date":"2026-10-01","close":19710.0},{"date":"2026-10-02","close":19505.0},{"date":"2026-10-06","close":19915.0},{"date":"2026-10-07","close":19995.0},{"date":"2026-10-08","close":19960.0},{"date":"2026-10-12","close":19860.0},{"date":"2026-10-13","close":19680.0},{"date":"2026-10-14","close":19910.0},{"date":"2026-10-15","close":19250.0},{"date":"2026-10-16","close":19440.0},{"date":"2026-10-19","close":19245.0},{"date":"2026-10-20","close":19265.0},{"date":"2026-10-21","close":19265.0},{"date":"2026-10-22","close":19110.0},{"date":"2026-10-23","close":18745.0}],"chart_data":[{"date":"2024-10-23","open":13966,"high":13991,"low":13911,"close":13966,"volume":664055},{"date":"2024-10-24","open":13722,"high":13836,"low":13722,"close":13826,"volume":103823},{"date":"2024-10-25","open":13836,"high":13866,"low":13817,"close":13866,"volume":90675},{"date":"2024-10-28","open":13995,"high":14075,"low":13995,"close":14060,"volume":619333},{"date":"2024-10-29","open":14021,"high":14021,"low":13966,"close":14011,"volume":296327},{"date":"2024-10-30","open":14215,"high":14274,"low":14075,"close":14220,"volume":1005514},{"date":"2024-10-31","open":13886,"high":13981,"low":13886,"close":13916,"volume":209659},{"date":"2024-11-01","open":13706,"high":13726,"low":13626,"close":13701,"volume":250764},{"date":"2024-11-04","open":13706,"high":13791,"low":13671,"close":13791,"volume":152015},{"date":"2024-11-05","open":13671,"high":13676,"low":13581,"close":13661,"volume":173319},{"date":"2024-11-06","open":13855,"high":14065,"low":13796,"close":14065,"volume":465225},{"date":"2024-11-07","open":14205,"high":14234,"low":14140,"close":14225,"volume":597527},{"date":"2024-11-08","open":14484,"high":14514,"low":14354,"close":14494,"volume":1656738},{"date":"2024-11-11","open":14494,"high":14549,"low":14494,"close":14529,"volume":842817},{"date":"2024-11-12","open":14504,"high":14504,"low":14414,"close":14474,"volume":412503},{"date":"2024-11-13","open":14474,"high":14494,"low":14419,"close":14449,"volume":310620},{"date":"2024-11-14","open":14459,"high":14484,"low":14429,"close":14464,"volume":233878},{"date":"2024-11-15","open":14445,"high":14445,"low":14295,"close":14295,"volume":176757},{"date":"2024-11-18","open":14095,"high":14210,"low":14095,"close":14210,"volume":364602},{"date":"2024-11-19","open":14175,"high":14190,"low":14105,"close":14190,"volume":248657},{"date":"2024-11-20","open":14339,"high":14439,"low":14339,"close":14434,"volume":194619},{"date":"2024-11-21","open":14340,"high":14340,"low":14216,"close":14250,"volume":130788},{"date":"2024-11-22","open":14205,"high":14215,"low":14130,"close":14215,"volume":441638},{"date":"2024-11-25","open":14156,"high":14250,"low":14156,"close":14250,"volume":511995},{"date":"2024-11-26","open":14090,"high":14110,"low":14005,"close":14100,"volume":606198},{"date":"2024-11-27","open":14200,"high":14284,"low":14195,"close":14195,"volume":1514372},{"date":"2024-11-28","open":14170,"high":14170,"low":14120,"close":14160,"volume":75670},{"date":"2024-11-29","open":14160,"high":14229,"low":14145,"close":14205,"volume":103562},{"date":"2024-12-02","open":14226,"high":14290,"low":14226,"close":14280,"volume":161610},{"date":"2024-12-03","open":14484,"high":14534,"low":14479,"close":14529,"volume":278260},{"date":"2024-12-04","open":14635,"high":14669,"low":14545,"close":14649,"volume":879278},{"date":"2024-12-05","open":14824,"high":14859,"low":14659,"close":14794,"volume":1426372},{"date":"2024-12-06","open":14863,"high":14883,"low":14838,"close":14873,"volume":602256},{"date":"2024-12-09","open":15024,"high":15058,"low":14889,"close":15058,"volume":717828},{"date":"2024-12-10","open":14968,"high":15028,"low":14968,"close":15023,"volume":384466},{"date":"2024-12-11","open":15024,"high":15078,"low":15024,"close":15073,"volume":1084314},{"date":"2024-12-12","open":15412,"high":15451,"low":15112,"close":15442,"volume":1399786},{"date":"2024-12-13","open":15466,"high":15466,"low":15397,"close":15427,"volume":424286},{"date":"2024-12-16","open":15422,"high":15442,"low":15392,"close":15437,"volume":277242},{"date":"2024-12-17","open":15626,"high":15716,"low":15626,"close":15691,"volume":769135},{"date":"2024-12-18","open":15676,"high":15716,"low":15641,"close":15706,"volume":510884},{"date":"2024-12-19","open":15183,"high":15213,"low":15053,"close":15168,"volume":751909},{"date":"2024-12-20","open":15168,"high":15178,"low":15019,"close":15068,"volume":585093},{"date":"2024-12-23","open":15348,"high":15652,"low":15278,"close":15482,"volume":152091},{"date":"2024-12-24","open":15482,"high":15557,"low":15477,"close":15517,"volume":98593},{"date":"2024-12-26","open":15691,"high":15816,"low":15691,"close":15801,"volume":671546},{"date":"2024-12-27","open":15766,"high":15766,"low":15666,"close":15666,"volume":343180},{"date":"2024-12-30","open":15358,"high":15557,"low":15353,"close":15457,"volume":269605},{"date":"2025-01-02","open":15193,"high":15243,"low":15098,"close":15228,"volume":423331},{"date":"2025-01-03","open":15128,"high":15158,"low":15083,"close":15158,"volume":645379},{"date":"2025-01-06","open":15247,"high":15367,"low":15247,"close":15367,"volume":900646},{"date":"2025-01-07","open":15562,"high":15632,"low":15507,"close":15552,"volume":1894077},{"date":"2025-01-08","open":15551,"high":15551,"low":15187,"close":15312,"volume":455950},{"date":"2025-01-09","open":15273,"high":15273,"low":15133,"close":15173,"volume":241587},{"date":"2025-01-10","open":15203,"high":15203,"low":15024,"close":15093,"volume":254029},{"date":"2025-01-13","open":14978,"high":14983,"low":14783,"close":14853,"volume":471562},{"date":"2025-01-14","open":14863,"high":14948,"low":14853,"close":14948,"volume":317979},{"date":"2025-01-15","open":14819,"high":14819,"low":14709,"close":14734,"volume":407170},{"date":"2025-01-16","open":15113,"high":15183,"low":15113,"close":15183,"volume":998519},{"date":"2025-01-17","open":14923,"high":14958,"low":14858,"close":14958,"volume":362130},{"date":"2025-01-20","open":15128,"high":15148,"low":15073,"close":15143,"volume":334602},{"date":"2025-01-21","open":15178,"high":15258,"low":14994,"close":15173,"volume":1329568},{"date":"2025-01-22","open":15287,"high":15312,"low":15227,"close":15307,"volume":815455},{"date":"2025-01-23","open":15397,"high":15437,"low":15387,"close":15392,"volume":643926},{"date":"2025-01-24","open":15448,"high":15497,"low":15428,"close":15487,"volume":873310},{"date":"2025-01-31","open":15019,"high":15188,"low":15019,"close":15153,"volume":604282},{"date":"2025-02-03","open":14898,"high":14903,"low":14459,"close":14574,"volume":1387461},{"date":"2025-02-04","open":14829,"high":14914,"low":14654,"close":14734,"volume":1092265},{"date":"2025-02-05","open":14773,"high":14898,"low":14773,"close":14843,"volume":401432},{"date":"2025-02-06","open":14913,"high":14998,"low":14913,"close":14993,"volume":906986},{"date":"2025-02-07","open":14993,"high":15028,"low":14978,"close":14978,"volume":580973},{"date":"2025-02-10","open":14848,"high":14888,"low":14828,"close":14878,"volume":420436},{"date":"2025-02-11","open":14913,"high":14928,"low":14878,"close":14898,"volume":324927},{"date":"2025-02-12","open":14923,"high":14968,"low":14913,"close":14923,"volume":230337},{"date":"2025-02-13","open":14928,"high":15003,"low":14928,"close":14988,"volume":326780},{"date":"2025-02-14","open":15148,"high":15198,"low":15138,"close":15168,"volume":781576},{"date":"2025-02-17","open":15232,"high":15307,"low":15232,"close":15297,"volume":500736},{"date":"2025-02-18","open":15292,"high":15322,"low":15252,"close":15292,"volume":970687},{"date":"2025-02-19","open":15243,"high":15243,"low":15168,"close":15183,"volume":451303},{"date":"2025-02-20","open":15183,"high":15193,"low":15133,"close":15143,"volume":238047},{"date":"2025-02-21","open":15148,"high":15178,"low":15118,"close":15153,"volume":189768},{"date":"2025-02-24","open":14853,"high":14918,"low":14848,"close":14918,"volume":298548},{"date":"2025-02-25","open":14843,"high":14843,"low":14584,"close":14619,"volume":247267},{"date":"2025-02-26","open":14454,"high":14469,"low":14384,"close":14469,"volume":310776},{"date":"2025-02-27","open":14459,"high":14479,"low":14339,"close":14479,"volume":500102},{"date":"2025-02-28","open":14086,"high":14086,"low":13841,"close":13936,"volume":1297461},{"date":"2025-03-04","open":13761,"high":13776,"low":13696,"close":13746,"volume":1072090},{"date":"2025-03-05","open":13796,"high":13860,"low":13741,"close":13801,"volume":1023827},{"date":"2025-03-06","open":13831,"high":13891,"low":13831,"close":13876,"volume":294034},{"date":"2025-03-07","open":13697,"high":13697,"low":13547,"close":13597,"volume":285223},{"date":"2025-03-10","open":13527,"high":13567,"low":13427,"close":13527,"volume":318215},{"date":"2025-03-11","open":12958,"high":12998,"low":12713,"close":12998,"volume":1458344},{"date":"2025-03-12","open":12999,"high":13073,"low":12999,"close":13038,"volume":567491},{"date":"2025-03-13","open":13238,"high":13333,"low":13088,"close":13113,"volume":582902},{"date":"2025-03-14","open":13058,"high":13108,"low":13018,"close":13068,"volume":771875},{"date":"2025-03-17","open":13278,"high":13278,"low":13163,"close":13178,"volume":502603},{"date":"2025-03-18","open":13213,"high":13213,"low":13128,"close":13163,"volume":268221},{"date":"2025-03-19","open":12943,"high":12998,"low":12898,"close":12953,"volume":129883},{"date":"2025-03-20","open":13162,"high":13262,"low":13162,"close":13242,"volume":470742},{"date":"2025-03-21","open":13123,"high":13143,"low":13048,"close":13068,"volume":136474},{"date":"2025-03-24","open":13367,"high":13387,"low":13277,"close":13367,"volume":499798},{"date":"2025-03-25","open":13547,"high":13567,"low":13527,"close":13542,"volume":462505},{"date":"2025-03-26","open":13686,"high":13711,"low":13646,"close":13646,"volume":253182},{"date":"2025-03-27","open":13267,"high":13302,"low":13207,"close":13292,"volume":427912},{"date":"2025-03-28","open":13218,"high":13218,"low":13147,"close":13213,"volume":236339},{"date":"2025-03-31","open":12738,"high":12738,"low":12539,"close":12579,"volume":289805},{"date":"2025-04-01","open":12634,"high":12709,"low":12614,"close":12704,"volume":750990},{"date":"2025-04-02","open":12913,"high":12943,"low":12868,"close":12893,"volume":249153},{"date":"2025-04-03","open":12454,"high":12534,"low":12125,"close":12479,"volume":599294},{"date":"2025-04-04","open":12125,"high":12160,"low":11985,"close":12145,"volume":304781},{"date":"2025-04-07","open":10948,"high":11047,"low":10623,"close":10783,"volume":1328419},{"date":"2025-04-08","open":11621,"high":11726,"low":11571,"close":11591,"volume":349385},{"date":"2025-04-09","open":11133,"high":11253,"low":10924,"close":11083,"volume":551272},{"date":"2025-04-10","open":12884,"high":13098,"low":12530,"close":12689,"volume":880064},{"date":"2025-04-11","open":12304,"high":12469,"low":11955,"close":12449,"volume":373107},{"date":"2025-04-14","open":12708,"high":12833,"low":12623,"close":12828,"volume":796079},{"date":"2025-04-15","open":12529,"high":12534,"low":12454,"close":12504,"volume":300918},{"date":"2025-04-16","open":12354,"high":12354,"low":12110,"close":12135,"volume":452394},{"date":"2025-04-17","open":12030,"high":12190,"low":11995,"close":12190,"volume":492166},{"date":"2025-04-18","open":12165,"high":12165,"low":11925,"close":12005,"volume":230294},{"date":"2025-04-21","open":11931,"high":11931,"low":11782,"close":11791,"volume":322359},{"date":"2025-04-22","open":11756,"high":11756,"low":11616,"close":11681,"volume":380189},{"date":"2025-04-23","open":12220,"high":12270,"low":12156,"close":12270,"volume":193839},{"date":"2025-04-24","open":12285,"high":12330,"low":12186,"close":12255,"volume":312876},{"date":"2025-04-25","open":12738,"high":12853,"low":12638,"close":12813,"volume":276255},{"date":"2025-04-28","open":12833,"high":12853,"low":12793,"close":12848,"volume":266242},{"date":"2025-04-29","open":12833,"high":12938,"low":12833,"close":12883,"volume":251954},{"date":"2025-04-30","open":12883,"high":12883,"low":12788,"close":12848,"volume":120628},{"date":"2025-05-02","open":12973,"high":13268,"low":12968,"close":13213,"volume":403298},{"date":"2025-05-07","open":13232,"high":13357,"low":13232,"close":13247,"volume":323061},{"date":"2025-05-08","open":13227,"high":13332,"low":13127,"close":13307,"volume":268543},{"date":"2025-05-09","open":13312,"high":13327,"low":13232,"close":13307,"volume":157092},{"date":"2025-05-12","open":13426,"high":13661,"low":13426,"close":13661,"volume":772358},{"date":"2025-05-13","open":14001,"high":14001,"low":13841,"close":13886,"volume":572161},{"date":"2025-05-14","open":14240,"high":14335,"low":14230,"close":14335,"volume":1059690},{"date":"2025-05-15","open":14390,"high":14460,"low":14370,"close":14415,"volume":502915},{"date":"2025-05-16","open":14395,"high":14395,"low":14295,"close":14325,"volume":277059},{"date":"2025-05-19","open":14234,"high":14239,"low":14050,"close":14130,"volume":604811},{"date":"2025-05-20","open":14345,"high":14410,"low":14280,"close":14285,"volume":259696},{"date":"2025-05-21","open":14284,"high":14299,"low":14185,"close":14215,"volume":209990},{"date":"2025-05-22","open":14205,"high":14205,"low":14105,"close":14145,"volume":228252},{"date":"2025-05-23","open":14200,"high":14239,"low":14155,"close":14165,"volume":167429},{"date":"2025-05-26","open":14165,"high":14225,"low":14165,"close":14210,"volume":363504},{"date":"2025-05-27","open":14156,"high":14255,"low":14156,"close":14255,"volume":678055},{"date":"2025-05-28","open":14384,"high":14474,"low":14384,"close":14434,"volume":275799},{"date":"2025-05-29","open":14615,"high":14744,"low":14600,"close":14694,"volume":768145},{"date":"2025-05-30","open":14460,"high":14460,"low":14335,"close":14410,"volume":296860},{"date":"2025-06-02","open":14375,"high":14375,"low":14216,"close":14245,"volume":198313},{"date":"2025-06-04","open":14539,"high":14609,"low":14539,"close":14579,"volume":334516},{"date":"2025-06-05","open":14584,"high":14634,"low":14584,"close":14614,"volume":394073},{"date":"2025-06-09","open":14629,"high":14663,"low":14619,"close":14619,"volume":345527},{"date":"2025-06-10","open":14719,"high":14829,"low":14654,"close":14734,"volume":462896},{"date":"2025-06-11","open":14799,"high":14834,"low":14749,"close":14774,"volume":456558},{"date":"2025-06-12","open":14769,"high":14769,"low":14644,"close":14699,"volume":219807},{"date":"2025-06-13","open":14713,"high":14718,"low":14444,"close":14544,"volume":390398},{"date":"2025-06-16","open":14605,"high":14689,"low":14605,"close":14679,"volume":207005},{"date":"2025-06-17","open":14774,"high":14799,"low":14714,"close":14799,"volume":347032},{"date":"2025-06-18","open":14654,"high":14754,"low":14654,"close":14754,"volume":199020},{"date":"2025-06-19","open":14754,"high":14754,"low":14630,"close":14674,"volume":239362},{"date":"2025-06-20","open":14699,"high":14749,"low":14570,"close":14749,"volume":162465},{"date":"2025-06-23","open":14569,"high":14604,"low":14504,"close":14589,"volume":230347},{"date":"2025-06-24","open":14868,"high":14988,"low":14868,"close":14988,"volume":632190},{"date":"2025-06-25","open":14998,"high":14998,"low":14953,"close":14993,"volume":167365},{"date":"2025-06-26","open":15063,"high":15168,"low":15039,"close":15158,"volume":710128},{"date":"2025-06-27","open":15262,"high":15322,"low":15197,"close":15307,"volume":1138261},{"date":"2025-06-30","open":15393,"high":15507,"low":15343,"close":15502,"volume":1218438},{"date":"2025-07-01","open":15461,"high":15461,"low":15362,"close":15382,"volume":485523},{"date":"2025-07-02","open":15262,"high":15282,"low":15212,"close":15272,"volume":529092},{"date":"2025-07-03","open":15392,"high":15427,"low":15387,"close":15427,"volume":603293},{"date":"2025-07-04","open":15517,"high":15532,"low":15482,"close":15497,"volume":419796},{"date":"2025-07-07","open":15491,"high":15491,"low":15422,"close":15437,"volume":266689},{"date":"2025-07-08","open":15433,"high":15457,"low":15383,"close":15452,"volume":372500},{"date":"2025-07-09","open":15397,"high":15402,"low":15352,"close":15372,"volume":312326},{"date":"2025-07-10","open":15562,"high":15562,"low":15532,"close":15542,"volume":515292},{"date":"2025-07-11","open":15592,"high":15617,"low":15482,"close":15557,"volume":1135295},{"date":"2025-07-14","open":15547,"high":15612,"low":15547,"close":15567,"volume":663898},{"date":"2025-07-15","open":15596,"high":15786,"low":15596,"close":15746,"volume":1009328},{"date":"2025-07-16","open":15766,"high":15766,"low":15716,"close":15726,"volume":751204},{"date":"2025-07-17","open":15756,"high":15851,"low":15751,"close":15851,"volume":615625},{"date":"2025-07-18","open":15881,"high":15931,"low":15876,"close":15921,"volume":753391},{"date":"2025-07-21","open":15921,"high":15951,"low":15921,"close":15931,"volume":342392},{"date":"2025-07-22","open":16051,"high":16061,"low":15966,"close":15996,"volume":757194},{"date":"2025-07-23","open":15941,"high":15946,"low":15881,"close":15946,"volume":593454},{"date":"2025-07-24","open":16016,"high":16066,"low":16016,"close":16041,"volume":710084},{"date":"2025-07-25","open":16040,"high":16115,"low":15526,"close":16080,"volume":1468522},{"date":"2025-07-28","open":16155,"high":16210,"low":16150,"close":16175,"volume":1062362},{"date":"2025-07-29","open":16185,"high":16240,"low":16185,"close":16240,"volume":1085784},{"date":"2025-07-30","open":16175,"high":16185,"low":16140,"close":16185,"volume":854016},{"date":"2025-07-31","open":16639,"high":16733,"low":16329,"close":16584,"volume":1745089},{"date":"2025-08-01","open":16220,"high":16279,"low":16185,"close":16215,"volume":804272},{"date":"2025-08-04","open":15916,"high":15996,"low":15876,"close":15996,"volume":942021},{"date":"2025-08-05","open":16256,"high":16290,"low":16211,"close":16290,"volume":909902},{"date":"2025-08-06","open":16150,"high":16165,"low":16030,"close":16165,"volume":899719},{"date":"2025-08-07","open":16430,"high":16490,"low":16324,"close":16465,"volume":903942},{"date":"2025-08-08","open":16479,"high":16524,"low":16474,"close":16499,"volume":891421},{"date":"2025-08-11","open":16679,"high":16739,"low":16674,"close":16689,"volume":1688172},{"date":"2025-08-12","open":16668,"high":16678,"low":16609,"close":16659,"volume":1450422},{"date":"2025-08-13","open":16859,"high":16879,"low":16829,"close":16864,"volume":1268437},{"date":"2025-08-14","open":16794,"high":16829,"low":16739,"close":16829,"volume":981678},{"date":"2025-08-18","open":16799,"high":16859,"low":16779,"close":16779,"volume":935728},{"date":"2025-08-19","open":16784,"high":16784,"low":16714,"close":16734,"volume":798647},{"date":"2025-08-20","open":16440,"high":16440,"low":16345,"close":16360,"volume":1121006},{"date":"2025-08-21","open":16330,"high":16330,"low":16251,"close":16320,"volume":1531416},{"date":"2025-08-22","open":16250,"high":16269,"low":16185,"close":16190,"volume":1430882},{"date":"2025-08-25","open":16504,"high":16589,"low":16504,"close":16564,"volume":312316},{"date":"2025-08-26","open":16564,"high":16589,"low":16479,"close":16549,"volume":691448},{"date":"2025-08-27","open":16630,"high":16689,"low":16630,"close":16684,"volume":829246},{"date":"2025-08-28","open":16579,"high":16614,"low":16529,"close":16614,"volume":686057},{"date":"2025-08-29","open":16734,"high":16779,"low":16729,"close":16754,"volume":600611},{"date":"2025-09-01","open":16625,"high":16694,"low":16460,"close":16460,"volume":304868},{"date":"2025-09-02","open":16529,"high":16529,"low":16469,"close":16489,"volume":169902},{"date":"2025-09-03","open":16489,"high":16544,"low":16484,"close":16544,"volume":559102},{"date":"2025-09-04","open":16640,"high":16764,"low":16640,"close":16714,"volume":526266},{"date":"2025-09-05","open":16913,"high":16968,"low":16913,"close":16958,"volume":906168},{"date":"2025-09-08","open":16963,"high":16963,"low":16883,"close":16913,"volume":2014582},{"date":"2025-09-09","open":16933,"high":16988,"low":16923,"close":16988,"volume":1033324},{"date":"2025-09-10","open":17059,"high":17113,"low":17044,"close":17113,"volume":1242189},{"date":"2025-09-11","open":17108,"high":17118,"low":17078,"close":17108,"volume":1041092},{"date":"2025-09-12","open":17113,"high":17178,"low":17108,"close":17158,"volume":891802},{"date":"2025-09-15","open":17247,"high":17337,"low":17192,"close":17332,"volume":1509541},{"date":"2025-09-16","open":17522,"high":17597,"low":17517,"close":17587,"volume":1442491},{"date":"2025-09-17","open":17527,"high":17537,"low":17482,"close":17507,"volume":778326},{"date":"2025-09-18","open":17433,"high":17527,"low":17433,"close":17482,"volume":1281579},{"date":"2025-09-19","open":17491,"high":17501,"low":17447,"close":17477,"volume":903674},{"date":"2025-09-22","open":17627,"high":17682,"low":17622,"close":17652,"volume":881655},{"date":"2025-09-23","open":17801,"high":17831,"low":17796,"close":17831,"volume":994633},{"date":"2025-09-24","open":17577,"high":17926,"low":17522,"close":17587,"volume":1081962},{"date":"2025-09-25","open":17512,"high":17542,"low":17502,"close":17522,"volume":1688671},{"date":"2025-09-26","open":17437,"high":17462,"low":17392,"close":17462,"volume":1040549},{"date":"2025-09-29","open":17522,"high":17587,"low":17512,"close":17582,"volume":854392},{"date":"2025-09-30","open":17542,"high":17562,"low":17517,"close":17552,"volume":605261},{"date":"2025-10-01","open":17567,"high":17567,"low":17512,"close":17522,"volume":811807},{"date":"2025-10-02","open":17661,"high":17736,"low":17661,"close":17736,"volume":872418},{"date":"2025-10-10","open":17791,"high":17890,"low":17791,"close":17841,"volume":904591},{"date":"2025-10-13","open":17482,"high":17527,"low":17378,"close":17497,"volume":751618},{"date":"2025-10-14","open":17546,"high":17671,"low":17387,"close":17432,"volume":492753},{"date":"2025-10-15","open":17378,"high":17537,"low":17338,"close":17537,"volume":1138099},{"date":"2025-10-16","open":17478,"high":17537,"low":17433,"close":17537,"volume":938783},{"date":"2025-10-17","open":17367,"high":17427,"low":17262,"close":17287,"volume":1863791},{"date":"2025-10-20","open":17517,"high":17687,"low":17517,"close":17672,"volume":342455},{"date":"2025-10-21","open":17806,"high":17841,"low":17766,"close":17781,"volume":367856},{"date":"2025-10-22","open":17771,"high":17786,"low":17693,"close":17781,"volume":203492},{"date":"2025-10-23","open":17602,"high":17647,"low":17542,"close":17622,"volume":386973},{"date":"2025-10-24","open":17716,"high":17806,"low":17716,"close":17806,"volume":433359},{"date":"2025-10-27","open":18120,"high":18215,"low":18050,"close":18215,"volume":1584144},{"date":"2025-10-28","open":18415,"high":18415,"low":18315,"close":18380,"volume":1684439},{"date":"2025-10-29","open":18680,"high":18824,"low":18630,"close":18804,"volume":2226744},{"date":"2025-10-30","open":18804,"high":18999,"low":18764,"close":18849,"volume":4330661},{"date":"2025-10-31","open":18848,"high":18933,"low":18848,"close":18913,"volume":1566075},{"date":"2025-11-03","open":18674,"high":18703,"low":18614,"close":18644,"volume":985603,"rsi_14":73.6,"sma_20":17919.9,"sma_60":17230.73,"sma_120":16117.8},{"date":"2025-11-04","open":18645,"high":18709,"low":18395,"close":18425,"volume":1091717,"rsi_14":66.54,"sma_20":17963.55,"sma_60":17271.22,"sma_120":16160.44},{"date":"2025-11-05","open":18335,"high":18335,"low":18006,"close":18315,"volume":1601471,"rsi_14":63.92,"sma_20":18003.2,"sma_60":17304.97,"sma_120":16202.17},{"date":"2025-11-06","open":18395,"high":18445,"low":18305,"close":18400,"volume":627612,"rsi_14":71.14,"sma_20":18036.35,"sma_60":17342.2,"sma_120":16241.65},{"date":"2025-11-07","open":18155,"high":18155,"low":17960,"close":18125,"volume":1042306,"rsi_14":59.01,"sma_20":18050.55,"sma_60":17369.88,"sma_120":16276.98},{"date":"2025-11-10","open":18105,"high":18280,"low":18040,"close":18275,"volume":957326,"rsi_14":59.65,"sma_20":18089.5,"sma_60":17399.48,"sma_120":16309.83},{"date":"2025-11-11","open":18430,"high":18500,"low":18360,"close":18410,"volume":1108761,"rsi_14":61.66,"sma_20":18138.35,"sma_60":17428.17,"sma_120":16343.12},{"date":"2025-11-12","open":18439,"high":18509,"low":18389,"close":18499,"volume":1572999,"rsi_14":66.73,"sma_20":18186.5,"sma_60":17458.83,"sma_120":16377.91},{"date":"2025-11-13","open":18286,"high":18360,"low":18176,"close":18355,"volume":746557,"rsi_14":60.6,"sma_20":18227.4,"sma_60":17483.68,"sma_120":16413.11},{"date":"2025-11-14","open":17960,"high":17960,"low":17746,"close":17826,"volume":1359762,"rsi_14":42.8,"sma_20":18254.35,"sma_60":17500.32,"sma_120":16442.62},{"date":"2025-11-17","open":17900,"high":18165,"low":17900,"close":18135,"volume":1421269,"rsi_14":45.72,"sma_20":18277.55,"sma_60":17522.93,"sma_120":16475.29},{"date":"2025-11-18","open":17782,"high":17882,"low":17597,"close":17682,"volume":820002,"rsi_14":30.51,"sma_20":18272.55,"sma_60":17538.73,"sma_120":16504.76},{"date":"2025-11-19","open":17587,"high":17622,"low":17468,"close":17532,"volume":2900281,"rsi_14":27.92,"sma_20":18260.05,"sma_60":17558.27,"sma_120":16532.81},{"date":"2025-11-20","open":18175,"high":18190,"low":18085,"close":18125,"volume":533511,"rsi_14":38.78,"sma_20":18285.25,"sma_60":17588.37,"sma_120":16565.43},{"date":"2025-11-21","open":17621,"high":17686,"low":17342,"close":17402,"volume":1066040,"rsi_14":34.34,"sma_20":18265.05,"sma_60":17608.57,"sma_120":16591.67},{"date":"2025-11-24","open":17552,"high":17727,"low":17552,"close":17662,"volume":1322454,"rsi_14":40.47,"sma_20":18237.35,"sma_60":17626.85,"sma_120":16618.56},{"date":"2025-11-25","open":18035,"high":18145,"low":18035,"close":18100,"volume":847050,"rsi_14":47.53,"sma_20":18223.4,"sma_60":17652.7,"sma_120":16646.95},{"date":"2025-11-26","open":18145,"high":18285,"low":18145,"close":18285,"volume":1500955,"rsi_14":48.71,"sma_20":18197.5,"sma_60":17679.4,"sma_120":16679.25},{"date":"2025-11-27","open":18295,"high":18350,"low":18295,"close":18330,"volume":170559,"rsi_14":52.94,"sma_20":18173.85,"sma_60":17708.75,"sma_120":16713.67},{"date":"2025-11-28","open":18365,"high":18395,"low":18330,"close":18395,"volume":541792,"rsi_14":51.98,"sma_20":18150.2,"sma_60":17736.87,"sma_120":16745.85},{"date":"2025-12-01","open":18390,"high":18390,"low":18105,"close":18180,"volume":955137,"rsi_14":47.83,"sma_20":18129.25,"sma_60":17766.3,"sma_120":16775.94},{"date":"2025-12-02","open":18360,"high":18385,"low":18290,"close":18300,"volume":659450,"rsi_14":48.2,"sma_20":18125.3,"sma_60":17797.23,"sma_120":16806.99},{"date":"2025-12-03","open":18450,"high":18465,"low":18385,"close":18455,"volume":634293,"rsi_14":51.7,"sma_20":18134.6,"sma_60":17829.83,"sma_120":16838.38},{"date":"2025-12-04","open":18330,"high":18335,"low":18290,"close":18325,"volume":719929,"rsi_14":57.0,"sma_20":18133.15,"sma_60":17857.45,"sma_120":16868.36},{"date":"2025-12-05","open":18320,"high":18432,"low":18320,"close":18430,"volume":327910,"rsi_14":54.61,"sma_20":18150.65,"sma_60":17882.73,"sma_120":16899.83},{"date":"2025-12-08","open":18430,"high":18480,"low":18395,"close":18480,"volume":169393,"rsi_14":62.87,"sma_20":18163.15,"sma_60":17909.6,"sma_120":16933.01},{"date":"2025-12-09","open":18465,"high":18485,"low":18405,"close":18405,"volume":182866,"rsi_14":64.34,"sma_20":18165.2,"sma_60":17933.97,"sma_120":16964.44},{"date":"2025-12-10","open":18405,"high":18445,"low":18385,"close":18445,"volume":65889,"rsi_14":56.88,"sma_20":18164.75,"sma_60":17956.93,"sma_120":16995.21},{"date":"2025-12-11","open":18425,"high":18425,"low":18091,"close":18175,"volume":803206,"rsi_14":68.61,"sma_20":18158.05,"sma_60":17975.48,"sma_120":17024.1},{"date":"2025-12-12","open":18230,"high":18265,"low":18205,"close":18265,"volume":393355,"rsi_14":65.99,"sma_20":18182.25,"sma_60":17994.7,"sma_120":17054.41},{"date":"2025-12-15","open":17951,"high":17966,"low":17881,"close":17966,"volume":731204,"rsi_14":47.62,"sma_20":18176.0,"sma_60":18006.0,"sma_120":17081.59},{"date":"2025-12-16","open":17806,"high":17806,"low":17617,"close":17632,"volume":1696256,"rsi_14":35.05,"sma_20":18175.7,"sma_60":18007.48,"sma_120":17107.31},{"date":"2025-12-17","open":17946,"high":17946,"low":17796,"close":17906,"volume":677186,"rsi_14":40.45,"sma_20":18196.65,"sma_60":18014.88,"sma_120":17131.99},{"date":"2025-12-18","open":17557,"high":17582,"low":17502,"close":17547,"volume":1260547,"rsi_14":33.13,"sma_20":18169.9,"sma_60":18016.7,"sma_120":17153.63},{"date":"2025-12-19","open":17756,"high":17856,"low":17746,"close":17841,"volume":406395,"rsi_14":43.46,"sma_20":18194.05,"sma_60":18023.5,"sma_120":17176.37},{"date":"2025-12-22","open":18100,"high":18110,"low":18056,"close":18086,"volume":174340,"rsi_14":46.06,"sma_20":18217.5,"sma_60":18031.48,"sma_120":17199.89},{"date":"2025-12-23","open":18086,"high":18095,"low":18031,"close":18031,"volume":434327,"rsi_14":41.9,"sma_20":18216.25,"sma_60":18035.55,"sma_120":17221.34},{"date":"2025-12-24","open":18235,"high":18305,"low":18235,"close":18295,"volume":294963,"rsi_14":49.46,"sma_20":18219.0,"sma_60":18048.12,"sma_120":17245.99},{"date":"2025-12-26","open":18315,"high":18340,"low":18295,"close":18295,"volume":325781,"rsi_14":47.46,"sma_20":18217.25,"sma_60":18061.77,"sma_120":17271.56},{"date":"2025-12-29","open":18310,"high":18310,"low":18235,"close":18250,"volume":245556,"rsi_14":44.9,"sma_20":18207.75,"sma_60":18074.9,"sma_120":17295.08},{"date":"2025-12-30","open":18190,"high":18190,"low":18110,"close":18165,"volume":201945,"rsi_14":44.73,"sma_20":18204.75,"sma_60":18084.63,"sma_120":17317.33},{"date":"2026-01-02","open":18110,"high":18200,"low":18075,"close":18200,"volume":921043,"rsi_14":44.63,"sma_20":18197.5,"sma_60":18095.45,"sma_120":17340.35},{"date":"2026-01-05","open":18000,"high":18015,"low":17965,"close":18010,"volume":544841,"rsi_14":45.99,"sma_20":18173.0,"sma_60":18103.6,"sma_120":17361.67},{"date":"2026-01-06","open":18000,"high":18040,"low":17960,"close":18040,"volume":558827,"rsi_14":44.73,"sma_20":18156.5,"sma_60":18108.67,"sma_120":17383.91},{"date":"2026-01-07","open":17995,"high":18000,"low":17930,"close":17950,"volume":832880,"rsi_14":48.72,"sma_20":18130.25,"sma_60":18110.48,"sma_120":17403.98},{"date":"2026-01-08","open":17990,"high":18070,"low":17935,"close":17935,"volume":1208396,"rsi_14":56.4,"sma_20":18100.75,"sma_60":18117.8,"sma_120":17423.81},{"date":"2026-01-09","open":17945,"high":17980,"low":17900,"close":17955,"volume":1623423,"rsi_14":50.14,"sma_20":18076.0,"sma_60":18126.52,"sma_120":17443.72},{"date":"2026-01-12","open":18045,"high":18050,"low":17890,"close":17915,"volume":1858731,"rsi_14":61.17,"sma_20":18047.25,"sma_60":18132.83,"sma_120":17461.79},{"date":"2026-01-13","open":18040,"high":18100,"low":18035,"close":18100,"volume":959424,"rsi_14":57.99,"sma_20":18041.25,"sma_60":18142.23,"sma_120":17481.58},{"date":"2026-01-14","open":18100,"high":18105,"low":18045,"close":18045,"volume":656232,"rsi_14":46.32,"sma_20":18028.0,"sma_60":18154.87,"sma_120":17499.86},{"date":"2026-01-15","open":17790,"high":17895,"low":17765,"close":17895,"volume":2831340,"rsi_14":42.8,"sma_20":18022.25,"sma_60":18158.6,"sma_120":17516.32},{"date":"2026-01-16","open":17880,"high":17930,"low":17850,"close":17920,"volume":1770810,"rsi_14":29.21,"sma_20":18034.5,"sma_60":18160.92,"sma_120":17532.9},{"date":"2026-01-19","open":17700,"high":17700,"low":17595,"close":17625,"volume":245480,"rsi_14":22.61,"sma_20":18018.25,"sma_60":18158.32,"sma_120":17546.48},{"date":"2026-01-20","open":17605,"high":17615,"low":17510,"close":17510,"volume":963867,"rsi_14":22.18,"sma_20":18014.25,"sma_60":18156.47,"sma_120":17559.53},{"date":"2026-01-21","open":17295,"high":17335,"low":17245,"close":17325,"volume":915090,"rsi_14":20.63,"sma_20":17986.25,"sma_60":18148.45,"sma_120":17570.23},{"date":"2026-01-22","open":17400,"high":17485,"low":17400,"close":17410,"volume":952204,"rsi_14":23.31,"sma_20":17950.25,"sma_60":18135.03,"sma_120":17581.32},{"date":"2026-01-23","open":17550,"high":17680,"low":17550,"close":17675,"volume":568673,"rsi_14":39.23,"sma_20":17930.25,"sma_60":18123.3,"sma_120":17593.82},{"date":"2026-01-26","open":17605,"high":17705,"low":17555,"close":17705,"volume":1540312,"rsi_14":39.23,"sma_20":17898.5,"sma_60":18105.0,"sma_120":17606.03},{"date":"2026-01-27","open":17875,"high":18025,"low":17875,"close":18000,"volume":869084,"rsi_14":51.42,"sma_20":17881.5,"sma_60":18090.87,"sma_120":17621.15},{"date":"2026-01-28","open":18070,"high":18235,"low":18070,"close":18230,"volume":777569,"rsi_14":57.47,"sma_20":17880.5,"sma_60":18079.48,"sma_120":17634.87},{"date":"2026-01-29","open":18040,"high":18125,"low":17965,"close":18125,"volume":293594,"rsi_14":54.13,"sma_20":17878.5,"sma_60":18070.83,"sma_120":17650.78},{"date":"2026-01-30","open":17915,"high":17940,"low":17715,"close":17780,"volume":366450,"rsi_14":47.15,"sma_20":17857.5,"sma_60":18060.1,"sma_120":17665.66},{"date":"2026-02-02","open":17700,"high":17820,"low":17435,"close":17490,"volume":178779,"rsi_14":37.65,"sma_20":17831.5,"sma_60":18046.37,"sma_120":17675.67},{"date":"2026-02-03","open":17925,"high":18030,"low":17910,"close":18015,"volume":424969,"rsi_14":49.49,"sma_20":17830.25,"sma_60":18039.97,"sma_120":17691.08},{"date":"2026-02-04","open":17570,"high":17640,"low":17545,"close":17620,"volume":1430649,"rsi_14":45.68,"sma_20":17813.75,"sma_60":18031.55,"sma_120":17700.72},{"date":"2026-02-05","open":17425,"high":17460,"low":17230,"close":17320,"volume":513073,"rsi_14":41.33,"sma_20":17783.0,"sma_60":18015.63,"sma_120":17707.56},{"date":"2026-02-06","open":17015,"high":17025,"low":16685,"close":16900,"volume":1224439,"rsi_14":39.89,"sma_20":17730.25,"sma_60":17990.48,"sma_120":17709.33},{"date":"2026-02-09","open":17320,"high":17415,"low":17320,"close":17320,"volume":498661,"rsi_14":47.56,"sma_20":17700.5,"sma_60":17970.83,"sma_120":17714.83},{"date":"2026-02-10","open":17460,"high":17520,"low":17455,"close":17490,"volume":847036,"rsi_14":52.13,"sma_20":17670.0,"sma_60":17956.43,"sma_120":17720.06},{"date":"2026-02-11","open":17430,"high":17460,"low":17405,"close":17415,"volume":543774,"rsi_14":50.06,"sma_20":17638.5,"sma_60":17949.58,"sma_120":17724.95},{"date":"2026-02-12","open":17290,"high":17330,"low":17250,"close":17320,"volume":324527,"rsi_14":45.2,"sma_20":17609.75,"sma_60":17936.0,"sma_120":17729.47},{"date":"2026-02-13","open":16810,"high":16910,"low":16760,"close":16765,"volume":1484504,"rsi_14":38.86,"sma_20":17552.0,"sma_60":17920.73,"sma_120":17729.73},{"date":"2026-02-19","open":16850,"high":16915,"low":16845,"close":16905,"volume":171903,"rsi_14":36.53,"sma_20":17516.0,"sma_60":17910.3,"sma_120":17734.28},{"date":"2026-02-20","open":16845,"high":16920,"low":16800,"close":16910,"volume":707012,"rsi_14":32.81,"sma_20":17486.0,"sma_60":17890.05,"sma_120":17739.21},{"date":"2026-02-23","open":17035,"high":17035,"low":16890,"close":16930,"volume":164138,"rsi_14":34.09,"sma_20":17466.25,"sma_60":17882.18,"sma_120":17745.38},{"date":"2026-02-24","open":16920,"high":16985,"low":16900,"close":16950,"volume":429463,"rsi_14":37.9,"sma_20":17443.25,"sma_60":17870.33,"sma_120":17748.59},{"date":"2026-02-25","open":17020,"high":17105,"low":17015,"close":17070,"volume":1063505,"rsi_14":43.56,"sma_20":17413.0,"sma_60":17853.17,"sma_120":17752.93},{"date":"2026-02-26","open":17200,"high":17290,"low":17200,"close":17250,"volume":2322103,"rsi_14":36.88,"sma_20":17390.25,"sma_60":17835.92,"sma_120":17757.66},{"date":"2026-02-27","open":16975,"high":17000,"low":16905,"close":16960,"volume":321764,"rsi_14":38.26,"sma_20":17338.25,"sma_60":17812.33,"sma_120":17760.54},{"date":"2026-03-03","open":16870,"high":16870,"low":16620,"close":16690,"volume":200024,"rsi_14":38.67,"sma_20":17261.25,"sma_60":17783.17,"sma_120":17760.02},{"date":"2026-03-04","open":16700,"high":16805,"low":16545,"close":16570,"volume":170824,"rsi_14":43.35,"sma_20":17183.5,"sma_60":17755.58,"sma_120":17760.94},{"date":"2026-03-05","open":16940,"high":17075,"low":16910,"close":16935,"volume":373878,"rsi_14":42.06,"sma_20":17141.25,"sma_60":17732.08,"sma_120":17764.66},{"date":"2026-03-06","open":17020,"high":17055,"low":16950,"close":17025,"volume":61120,"rsi_14":40.09,"sma_20":17118.0,"sma_60":17707.5,"sma_120":17768.67},{"date":"2026-03-09","open":16525,"high":16855,"low":16300,"close":16495,"volume":222126,"rsi_14":33.57,"sma_20":17042.0,"sma_60":17676.25,"sma_120":17766.85},{"date":"2026-03-10","open":16825,"high":17000,"low":16825,"close":16995,"volume":86607,"rsi_14":44.93,"sma_20":17010.75,"sma_60":17651.58,"sma_120":17767.16},{"date":"2026-03-11","open":17050,"high":17140,"low":17035,"close":17050,"volume":257767,"rsi_14":55.27,"sma_20":16997.25,"sma_60":17627.0,"sma_120":17768.3},{"date":"2026-03-12","open":16900,"high":16965,"low":16835,"close":16935,"volume":796363,"rsi_14":50.56,"sma_20":16999.0,"sma_60":17601.75,"sma_120":17767.86},{"date":"2026-03-13","open":16770,"high":16870,"low":16755,"close":16790,"volume":1734236,"rsi_14":47.87,"sma_20":16972.5,"sma_60":17573.42,"sma_120":17765.17},{"date":"2026-03-16","open":16555,"high":16635,"low":16555,"close":16620,"volume":1241522,"rsi_14":44.78,"sma_20":16929.0,"sma_60":17546.75,"sma_120":17761.12},{"date":"2026-03-17","open":16660,"high":16710,"low":16610,"close":16625,"volume":1890095,"rsi_14":44.5,"sma_20":16889.5,"sma_60":17518.67,"sma_120":17756.68},{"date":"2026-03-18","open":16710,"high":16890,"low":16710,"close":16890,"volume":765889,"rsi_14":47.1,"sma_20":16868.0,"sma_60":17500.0,"sma_120":17753.0},{"date":"2026-03-19","open":16535,"high":16590,"low":16490,"close":16510,"volume":642548,"rsi_14":38.79,"sma_20":16855.25,"sma_60":17480.58,"sma_120":17744.03},{"date":"2026-03-20","open":16435,"high":16490,"low":16415,"close":16425,"volume":857713,"rsi_14":41.36,"sma_20":16831.25,"sma_60":17455.17,"sma_120":17735.03},{"date":"2026-03-23","open":16080,"high":16080,"low":15930,"close":15940,"volume":329670,"rsi_14":38.67,"sma_20":16782.75,"sma_60":17427.67,"sma_120":17722.18},{"date":"2026-03-24","open":16370,"high":16370,"low":16205,"close":16295,"volume":1492118,"rsi_14":46.12,"sma_20":16751.0,"sma_60":17401.17,"sma_120":17712.33},{"date":"2026-03-25","open":16265,"high":16310,"low":16200,"close":16215,"volume":836849,"rsi_14":38.96,"sma_20":16714.25,"sma_60":17369.25,"sma_120":17700.37},{"date":"2026-03-26","open":16205,"high":16250,"low":16135,"close":16170,"volume":1942866,"rsi_14":36.7,"sma_20":16669.25,"sma_60":17337.5,"sma_120":17686.53},{"date":"2026-03-27","open":15890,"high":15955,"low":15815,"close":15920,"volume":163961,"rsi_14":40.2,"sma_20":16602.75,"sma_60":17297.17,"sma_120":17672.64},{"date":"2026-03-30","open":15315,"high":15430,"low":15225,"close":15430,"volume":1409083,"rsi_14":23.25,"sma_20":16526.25,"sma_60":17248.67,"sma_120":17655.22},{"date":"2026-03-31","open":15220,"high":15475,"low":15165,"close":15400,"volume":749340,"rsi_14":21.55,"sma_20":16461.75,"sma_60":17201.17,"sma_120":17638.03},{"date":"2026-04-01","open":16020,"high":16170,"low":16010,"close":16170,"volume":939870,"rsi_14":39.24,"sma_20":16441.75,"sma_60":17167.92,"sma_120":17626.28},{"date":"2026-04-02","open":16175,"high":16210,"low":15800,"close":15830,"volume":457964,"rsi_14":37.2,"sma_20":16386.5,"sma_60":17128.42,"sma_120":17611.93},{"date":"2026-04-03","open":16170,"high":16205,"low":16105,"close":16135,"volume":35731,"rsi_14":43.76,"sma_20":16342.0,"sma_60":17097.17,"sma_120":17600.38},{"date":"2026-04-06","open":16100,"high":16245,"low":16095,"close":16175,"volume":296350,"rsi_14":44.26,"sma_20":16326.0,"sma_60":17066.08,"sma_120":17587.38},{"date":"2026-04-07","open":16240,"high":16255,"low":16110,"close":16170,"volume":487487,"rsi_14":40.16,"sma_20":16284.75,"sma_60":17036.42,"sma_120":17573.45},{"date":"2026-04-08","open":16730,"high":16890,"low":16730,"close":16880,"volume":852156,"rsi_14":54.64,"sma_20":16276.25,"sma_60":17018.83,"sma_120":17568.32},{"date":"2026-04-09","open":16715,"high":16715,"low":16605,"close":16660,"volume":165184,"rsi_14":52.85,"sma_20":16262.5,"sma_60":16997.25,"sma_120":17561.88},{"date":"2026-04-10","open":16795,"high":16945,"low":16795,"close":16880,"volume":246401,"rsi_14":62.18,"sma_20":16267.0,"sma_60":16980.0,"sma_120":17556.42},{"date":"2026-04-13","open":16730,"high":16900,"low":16725,"close":16900,"volume":205208,"rsi_14":58.58,"sma_20":16281.0,"sma_60":16960.0,"sma_120":17551.12},{"date":"2026-04-14","open":17225,"high":17270,"low":17207,"close":17260,"volume":522985,"rsi_14":63.73,"sma_20":16312.75,"sma_60":16946.92,"sma_120":17550.89},{"date":"2026-04-15","open":17695,"high":17745,"low":17650,"close":17690,"volume":552018,"rsi_14":68.14,"sma_20":16352.75,"sma_60":16943.5,"sma_120":17551.05},{"date":"2026-04-16","open":18070,"high":18185,"low":17875,"close":18180,"volume":1408072,"rsi_14":75.51,"sma_20":16436.25,"sma_60":16947.83,"sma_120":17554.38},{"date":"2026-04-17","open":18050,"high":18105,"low":18035,"close":18065,"volume":789410,"rsi_14":82.49,"sma_20":16518.25,"sma_60":16955.17,"sma_120":17556.74},{"date":"2026-04-20","open":18160,"high":18240,"low":18130,"close":18155,"volume":359498,"rsi_14":83.48,"sma_20":16629.0,"sma_60":16965.92,"sma_120":17561.19},{"date":"2026-04-21","open":18255,"high":18300,"low":18235,"close":18300,"volume":427266,"rsi_14":80.52,"sma_20":16729.25,"sma_60":16982.17,"sma_120":17565.31},{"date":"2026-04-22","open":18235,"high":18250,"low":18200,"close":18230,"volume":547227,"rsi_14":87.27,"sma_20":16830.0,"sma_60":16995.83,"sma_120":17565.43},{"date":"2026-04-23","open":18410,"high":18415,"low":18210,"close":18360,"volume":446788,"rsi_14":86.54,"sma_20":16939.5,"sma_60":17007.25,"sma_120":17565.28},{"date":"2026-04-24","open":18320,"high":18320,"low":18215,"close":18235,"volume":353608,"rsi_14":82.91,"sma_20":17055.25,"sma_60":17016.08,"sma_120":17560.54},{"date":"2026-04-27","open":18475,"high":18655,"low":18425,"close":18550,"volume":709230,"rsi_14":84.59,"sma_20":17211.25,"sma_60":17025.25,"sma_120":17558.06},{"date":"2026-04-28","open":18975,"high":18975,"low":18620,"close":18620,"volume":826405,"rsi_14":81.07,"sma_20":17372.25,"sma_60":17031.75,"sma_120":17555.62},{"date":"2026-04-29","open":18575,"high":18650,"low":18550,"close":18640,"volume":451029,"rsi_14":88.08,"sma_20":17495.75,"sma_60":17040.33,"sma_120":17555.58},{"date":"2026-04-30","open":18755,"high":18800,"low":18535,"close":18545,"volume":847581,"rsi_14":83.64,"sma_20":17631.5,"sma_60":17053.08,"sma_120":17556.59},{"date":"2026-05-04","open":18745,"high":18815,"low":18715,"close":18755,"volume":620950,"rsi_14":84.8,"sma_20":17762.5,"sma_60":17074.17,"sma_120":17560.27},{"date":"2026-05-06","open":18755,"high":18795,"low":18710,"close":18785,"volume":501688,"rsi_14":82.66,"sma_20":17893.0,"sma_60":17087.0,"sma_120":17563.48},{"date":"2026-05-07","open":19070,"high":19155,"low":18835,"close":19145,"volume":1155075,"rsi_14":82.12,"sma_20":18041.75,"sma_60":17112.42,"sma_120":17571.98},{"date":"2026-05-08","open":19200,"high":19300,"low":19175,"close":19295,"volume":659968,"rsi_14":78.96,"sma_20":18162.5,"sma_60":17145.33,"sma_120":17580.48},{"date":"2026-05-11","open":19345,"high":19425,"low":19285,"close":19325,"volume":703300,"rsi_14":84.24,"sma_20":18295.75,"sma_60":17185.75,"sma_120":17588.12},{"date":"2026-05-12","open":19325,"high":19360,"low":19215,"close":19250,"volume":442993,"rsi_14":80.0,"sma_20":18414.25,"sma_60":17217.92,"sma_120":17594.38},{"date":"2026-05-13","open":19250,"high":19420,"low":19240,"close":19420,"volume":244448,"rsi_14":80.27,"sma_20":18540.25,"sma_60":17250.08,"sma_120":17603.26},{"date":"2026-05-14","open":19645,"high":19740,"low":19595,"close":19740,"volume":826268,"rsi_14":85.95,"sma_20":18664.25,"sma_60":17288.83,"sma_120":17619.21},{"date":"2026-05-15","open":19850,"high":19940,"low":19545,"close":19580,"volume":932287,"rsi_14":78.64,"sma_20":18758.75,"sma_60":17326.5,"sma_120":17631.25},{"date":"2026-05-18","open":19570,"high":19570,"low":19380,"close":19440,"volume":330344,"rsi_14":78.09,"sma_20":18821.75,"sma_60":17371.08,"sma_120":17645.91},{"date":"2026-05-19","open":19500,"high":19600,"low":19395,"close":19460,"volume":412063,"rsi_14":74.59,"sma_20":18891.5,"sma_60":17413.67,"sma_120":17661.98},{"date":"2026-05-20","open":19315,"high":19340,"low":19200,"close":19340,"volume":860202,"rsi_14":68.95,"sma_20":18950.75,"sma_60":17454.17,"sma_120":17672.11},{"date":"2026-05-21","open":19355,"high":19510,"low":19340,"close":19480,"volume":223624,"rsi_14":70.79,"sma_20":19009.75,"sma_60":17496.67,"sma_120":17689.42},{"date":"2026-05-22","open":19480,"high":19555,"low":19460,"close":19525,"volume":344620,"rsi_14":74.87,"sma_20":19074.5,"sma_60":17539.58,"sma_120":17704.96},{"date":"2026-05-26","open":19530,"high":19985,"low":19470,"close":19520,"volume":338936,"rsi_14":71.67,"sma_20":19132.5,"sma_60":17580.42,"sma_120":17716.79},{"date":"2026-05-27","open":19360,"high":19430,"low":19355,"close":19400,"volume":427888,"rsi_14":66.58,"sma_20":19190.75,"sma_60":17616.25,"sma_120":17726.08},{"date":"2026-05-28","open":19460,"high":19525,"low":19315,"close":19425,"volume":1682513,"rsi_14":59.21,"sma_20":19234.5,"sma_60":17657.33,"sma_120":17734.83},{"date":"2026-05-29","open":19635,"high":19700,"low":19620,"close":19675,"volume":383149,"rsi_14":61.73,"sma_20":19287.25,"sma_60":17707.08,"sma_120":17745.12},{"date":"2026-06-01","open":19675,"high":19985,"low":19635,"close":19835,"volume":908345,"rsi_14":64.57,"sma_20":19347.0,"sma_60":17761.5,"sma_120":17758.54},{"date":"2026-06-02","open":19735,"high":19735,"low":19625,"close":19710,"volume":1261785,"rsi_14":62.78,"sma_20":19405.25,"sma_60":17807.75,"sma_120":17769.92},{"date":"2026-06-04","open":19645,"high":19705,"low":19105,"close":19190,"volume":188425,"rsi_14":44.65,"sma_20":19427.0,"sma_60":17843.83,"sma_120":17775.67},{"date":"2026-06-05","open":19190,"high":19275,"low":19070,"close":19150,"volume":737162,"rsi_14":34.22,"sma_20":19445.25,"sma_60":17888.08,"sma_120":17782.17},{"date":"2026-06-08","open":18645,"high":18990,"low":18535,"close":18625,"volume":1206578,"rsi_14":28.64,"sma_20":19419.25,"sma_60":17915.25,"sma_120":17783.42},{"date":"2026-06-09","open":18695,"high":18695,"low":18510,"close":18665,"volume":101886,"rsi_14":31.85,"sma_20":19387.75,"sma_60":17942.17,"sma_120":17784.58},{"date":"2026-06-10","open":18365,"high":18505,"low":18210,"close":18280,"volume":199922,"rsi_14":26.4,"sma_20":19335.5,"sma_60":17964.58,"sma_120":17783.17},{"date":"2026-06-11","open":18130,"high":18130,"low":17840,"close":18065,"volume":2005583,"rsi_14":25.43,"sma_20":19276.25,"sma_60":17985.83,"sma_120":17779.62},{"date":"2026-06-12","open":18930,"high":18930,"low":18170,"close":18200,"volume":557256,"rsi_14":25.29,"sma_20":19215.25,"sma_60":18012.17,"sma_120":17779.46},{"date":"2026-06-15","open":18220,"high":18450,"low":18220,"close":18450,"volume":419020,"rsi_14":30.77,"sma_20":19150.75,"sma_60":18042.58,"sma_120":17780.62},{"date":"2026-06-16","open":18625,"high":18625,"low":18545,"close":18575,"volume":405356,"rsi_14":33.79,"sma_20":19100.5,"sma_60":18070.67,"sma_120":17785.33},{"date":"2026-06-17","open":18395,"high":18535,"low":18395,"close":18510,"volume":289092,"rsi_14":34.44,"sma_20":19054.0,"sma_60":18104.0,"sma_120":17792.29},{"date":"2026-06-18","open":18375,"high":18375,"low":18215,"close":18265,"volume":1526171,"rsi_14":31.17,"sma_20":18994.25,"sma_60":18134.67,"sma_120":17794.92},{"date":"2026-06-19","open":18375,"high":18445,"low":18155,"close":18260,"volume":205184,"rsi_14":25.04,"sma_20":18940.25,"sma_60":18173.33,"sma_120":17800.5},{"date":"2026-06-22","open":18185,"high":18335,"low":18185,"close":18335,"volume":560495,"rsi_14":22.73,"sma_20":18883.0,"sma_60":18207.33,"sma_120":17804.25},{"date":"2026-06-23","open":18075,"high":18075,"low":17755,"close":17755,"volume":502122,"rsi_14":19.5,"sma_20":18794.5,"sma_60":18233.0,"sma_120":17801.12},{"date":"2026-06-24","open":17710,"high":17785,"low":17635,"close":17735,"volume":278346,"rsi_14":23.11,"sma_20":18705.25,"sma_60":18259.08,"sma_120":17798.29},{"date":"2026-06-25","open":17790,"high":17790,"low":17635,"close":17725,"volume":234989,"rsi_14":23.36,"sma_20":18621.5,"sma_60":18289.17,"sma_120":17793.17},{"date":"2026-06-26","open":17560,"high":17620,"low":17000,"close":17115,"volume":451634,"rsi_14":22.64,"sma_20":18506.0,"sma_60":18317.25,"sma_120":17782.96},{"date":"2026-06-29","open":17385,"high":17520,"low":17320,"close":17500,"volume":143868,"rsi_14":31.24,"sma_20":18397.25,"sma_60":18352.25,"sma_120":17776.71},{"date":"2026-06-30","open":17680,"high":17710,"low":17575,"close":17690,"volume":67282,"rsi_14":39.86,"sma_20":18290.0,"sma_60":18377.58,"sma_120":17772.75},{"date":"2026-07-01","open":17900,"high":17955,"low":17860,"close":17875,"volume":379909,"rsi_14":46.7,"sma_20":18198.25,"sma_60":18411.67,"sma_120":17770.04},{"date":"2026-07-02","open":17960,"high":18070,"low":17905,"close":17965,"volume":317241,"rsi_14":45.86,"sma_20":18137.0,"sma_60":18442.17,"sma_120":17769.67},{"date":"2026-07-03","open":17940,"high":18115,"low":17875,"close":18100,"volume":93288,"rsi_14":43.57,"sma_20":18084.5,"sma_60":18474.25,"sma_120":17770.17},{"date":"2026-07-06","open":18100,"high":18100,"low":17935,"close":17980,"volume":191615,"rsi_14":39.04,"sma_20":18052.25,"sma_60":18504.42,"sma_120":17770.42},{"date":"2026-07-07","open":18110,"high":18190,"low":18035,"close":18090,"volume":139169,"rsi_14":42.39,"sma_20":18023.5,"sma_60":18524.58,"sma_120":17771.71},{"date":"2026-07-08","open":18090,"high":18170,"low":18055,"close":18055,"volume":221190,"rsi_14":45.88,"sma_20":18012.25,"sma_60":18547.83,"sma_120":17772.54},{"date":"2026-07-09","open":18180,"high":18270,"low":18135,"close":18265,"volume":400933,"rsi_14":50.09,"sma_20":18022.25,"sma_60":18570.92,"sma_120":17775.46},{"date":"2026-07-10","open":18315,"high":18410,"low":18310,"close":18320,"volume":382483,"rsi_14":49.73,"sma_20":18028.25,"sma_60":18594.58,"sma_120":17777.29},{"date":"2026-07-13","open":18430,"high":18585,"low":18300,"close":18355,"volume":371159,"rsi_14":63.7,"sma_20":18023.5,"sma_60":18612.83,"sma_120":17779.88},{"date":"2026-07-14","open":18275,"high":18355,"low":18180,"close":18345,"volume":106863,"rsi_14":63.99,"sma_20":18012.0,"sma_60":18623.75,"sma_120":17783.62},{"date":"2026-07-15","open":18510,"high":18630,"low":18510,"close":18615,"volume":549702,"rsi_14":68.24,"sma_20":18017.25,"sma_60":18631.0,"sma_120":17789.42},{"date":"2026-07-16","open":18870,"high":18935,"low":18765,"close":18895,"volume":613446,"rsi_14":92.18,"sma_20":18048.75,"sma_60":18644.83,"sma_120":17800.0},{"date":"2026-07-20","open":18200,"high":18345,"low":18190,"close":18215,"volume":182446,"rsi_14":64.86,"sma_20":18046.5,"sma_60":18645.83,"sma_120":17805.88},{"date":"2026-07-21","open":18245,"high":18415,"low":18230,"close":18415,"volume":57897,"rsi_14":65.01,"sma_20":18050.5,"sma_60":18647.75,"sma_120":17814.96},{"date":"2026-07-22","open":18425,"high":18435,"low":18365,"close":18395,"volume":85584,"rsi_14":61.56,"sma_20":18082.5,"sma_60":18650.5,"sma_120":17823.17},{"date":"2026-07-23","open":18250,"high":18355,"low":18215,"close":18245,"volume":100582,"rsi_14":56.06,"sma_20":18108.0,"sma_60":18648.58,"sma_120":17827.92},{"date":"2026-07-24","open":17850,"high":17855,"low":17685,"close":17760,"volume":508833,"rsi_14":43.61,"sma_20":18109.75,"sma_60":18640.67,"sma_120":17828.38},{"date":"2026-07-27","open":17925,"high":18040,"low":17845,"close":17970,"volume":287453,"rsi_14":49.82,"sma_20":18152.5,"sma_60":18631.0,"sma_120":17828.12},{"date":"2026-07-28","open":17670,"high":17670,"low":17465,"close":17500,"volume":126242,"rsi_14":40.51,"sma_20":18152.5,"sma_60":18612.33,"sma_120":17822.04},{"date":"2026-07-29","open":17710,"high":17830,"low":17520,"close":17600,"volume":127876,"rsi_14":42.83,"sma_20":18148.0,"sma_60":18595.0,"sma_120":17817.67},{"date":"2026-07-30","open":17445,"high":17580,"low":17405,"close":17465,"volume":163298,"rsi_14":37.1,"sma_20":18127.5,"sma_60":18577.0,"sma_120":17815.04},{"date":"2026-07-31","open":18265,"high":18265,"low":17850,"close":18095,"volume":457610,"rsi_14":46.94,"sma_20":18134.0,"sma_60":18566.0,"sma_120":17820.08},{"date":"2026-08-03","open":18725,"high":18725,"low":18270,"close":18365,"volume":86396,"rsi_14":50.13,"sma_20":18147.25,"sma_60":18559.0,"sma_120":17823.0},{"date":"2026-08-04","open":18645,"high":18785,"low":18620,"close":18770,"volume":221404,"rsi_14":54.94,"sma_20":18186.75,"sma_60":18552.75,"sma_120":17832.58},{"date":"2026-08-05","open":19125,"high":19165,"low":19045,"close":19130,"volume":192734,"rsi_14":55.86,"sma_20":18238.75,"sma_60":18550.0,"sma_120":17847.67},{"date":"2026-08-06","open":19030,"high":19030,"low":18900,"close":18940,"volume":78477,"rsi_14":50.52,"sma_20":18283.0,"sma_60":18543.58,"sma_120":17864.67},{"date":"2026-08-07","open":18955,"high":19055,"low":18945,"close":18985,"volume":113262,"rsi_14":60.49,"sma_20":18319.0,"sma_60":18539.17,"sma_120":17878.54},{"date":"2026-08-10","open":19190,"high":19190,"low":19045,"close":19120,"volume":122187,"rsi_14":59.78,"sma_20":18359.0,"sma_60":18534.17,"sma_120":17892.12},{"date":"2026-08-11","open":19005,"high":19035,"low":18955,"close":19005,"volume":280466,"rsi_14":58.24,"sma_20":18391.5,"sma_60":18521.92,"sma_120":17905.38},{"date":"2026-08-12","open":18815,"high":18815,"low":18765,"close":18800,"volume":132145,"rsi_14":57.39,"sma_20":18414.25,"sma_60":18508.92,"sma_120":17917.71},{"date":"2026-08-13","open":18750,"high":18790,"low":18720,"close":18770,"volume":36684,"rsi_14":65.3,"sma_20":18422.0,"sma_60":18497.75,"sma_120":17934.42},{"date":"2026-08-14","open":18985,"high":18985,"low":18895,"close":18930,"volume":94968,"rsi_14":64.77,"sma_20":18423.75,"sma_60":18488.92,"sma_120":17951.29},{"date":"2026-08-18","open":18765,"high":18765,"low":18575,"close":18610,"volume":301196,"rsi_14":67.9,"sma_20":18443.5,"sma_60":18476.75,"sma_120":17965.46},{"date":"2026-08-19","open":18515,"high":18525,"low":18435,"close":18455,"volume":383826,"rsi_14":63.55,"sma_20":18445.5,"sma_60":18459.67,"sma_120":17978.17},{"date":"2026-08-20","open":18605,"high":18660,"low":18590,"close":18630,"volume":50582,"rsi_14":68.23,"sma_20":18457.25,"sma_60":18444.75,"sma_120":17992.17},{"date":"2026-08-21","open":18450,"high":18490,"low":18430,"close":18465,"volume":37708,"rsi_14":56.78,"sma_20":18468.25,"sma_60":18427.17,"sma_120":18003.79},{"date":"2026-08-24","open":18465,"high":18575,"low":18395,"close":18395,"volume":28283,"rsi_14":50.59,"sma_20":18500.0,"sma_60":18410.42,"sma_120":18013.33},{"date":"2026-08-25","open":18365,"high":18400,"low":18295,"close":18400,"volume":48027,"rsi_14":41.31,"sma_20":18521.5,"sma_60":18393.33,"sma_120":18025.33},{"date":"2026-08-26","open":18420,"high":18490,"low":18385,"close":18445,"volume":151184,"rsi_14":31.13,"sma_20":18568.75,"sma_60":18372.83,"sma_120":18039.96},{"date":"2026-08-27","open":18645,"high":18670,"low":18530,"close":18555,"volume":704992,"rsi_14":38.9,"sma_20":18616.5,"sma_60":18351.5,"sma_120":18056.5},{"date":"2026-08-28","open":18745,"high":18805,"low":18725,"close":18760,"volume":345040,"rsi_14":44.06,"sma_20":18681.25,"sma_60":18335.67,"sma_120":18071.71},{"date":"2026-08-31","open":18760,"high":18830,"low":18695,"close":18830,"volume":145258,"rsi_14":42.08,"sma_20":18718.0,"sma_60":18329.67,"sma_120":18086.75},{"date":"2026-09-01","open":18800,"high":18805,"low":18725,"close":18755,"volume":74243,"rsi_14":43.02,"sma_20":18737.5,"sma_60":18323.08,"sma_120":18105.58},{"date":"2026-09-02","open":18620,"high":18685,"low":18605,"close":18615,"volume":92767,"rsi_14":44.64,"sma_20":18729.75,"sma_60":18322.92,"sma_120":18119.08},{"date":"2026-09-03","open":18810,"high":18850,"low":18745,"close":18800,"volume":132669,"rsi_14":50.8,"sma_20":18713.25,"sma_60":18325.17,"sma_120":18133.67},{"date":"2026-09-04","open":19015,"high":19140,"low":19015,"close":19105,"volume":275189,"rsi_14":54.32,"sma_20":18721.5,"sma_60":18338.92,"sma_120":18151.75},{"date":"2026-09-07","open":19090,"high":19090,"low":18925,"close":18985,"volume":152765,"rsi_14":60.27,"sma_20":18721.5,"sma_60":18354.25,"sma_120":18170.04},{"date":"2026-09-08","open":18985,"high":19045,"low":18910,"close":18925,"volume":65535,"rsi_14":63.58,"sma_20":18711.75,"sma_60":18366.33,"sma_120":18189.25},{"date":"2026-09-09","open":18885,"high":18930,"low":18855,"close":18920,"volume":46441,"rsi_14":59.29,"sma_20":18707.5,"sma_60":18374.17,"sma_120":18208.38},{"date":"2026-09-10","open":18840,"high":18840,"low":18755,"close":18810,"volume":47786,"rsi_14":61.46,"sma_20":18708.0,"sma_60":18378.08,"sma_120":18224.38},{"date":"2026-09-11","open":18780,"high":18780,"low":18680,"close":18770,"volume":154473,"rsi_14":62.71,"sma_20":18708.0,"sma_60":18382.42,"sma_120":18243.21},{"date":"2026-09-14","open":18770,"high":18785,"low":18685,"close":18710,"volume":113036,"rsi_14":60.13,"sma_20":18697.0,"sma_60":18389.83,"sma_120":18262.25},{"date":"2026-09-15","open":18780,"high":18870,"low":18760,"close":18805,"volume":301321,"rsi_14":61.39,"sma_20":18706.75,"sma_60":18398.92,"sma_120":18286.12},{"date":"2026-09-16","open":18810,"high":18810,"low":18720,"close":18775,"volume":132925,"rsi_14":57.33,"sma_20":18722.75,"sma_60":18406.25,"sma_120":18306.79},{"date":"2026-09-17","open":18785,"high":18880,"low":18785,"close":18870,"volume":193310,"rsi_14":53.96,"sma_20":18734.75,"sma_60":18424.83,"sma_120":18328.92},{"date":"2026-09-18","open":19055,"high":19270,"low":19055,"close":19255,"volume":102000,"rsi_14":62.46,"sma_20":18774.25,"sma_60":18450.17,"sma_120":18354.62},{"date":"2026-09-21","open":19255,"high":19340,"low":19255,"close":19310,"volume":280865,"rsi_14":66.47,"sma_20":18820.0,"sma_60":18476.58,"sma_120":18382.88},{"date":"2026-09-22","open":19635,"high":19780,"low":19635,"close":19705,"volume":562168,"rsi_14":78.09,"sma_20":18885.25,"sma_60":18519.75,"sma_120":18418.5},{"date":"2026-09-23","open":19755,"high":19770,"low":19715,"close":19755,"volume":144041,"rsi_14":76.45,"sma_20":18950.75,"sma_60":18557.33,"sma_120":18454.79},{"date":"2026-09-28","open":19715,"high":19715,"low":19470,"close":19470,"volume":165821,"rsi_14":60.22,"sma_20":18996.5,"sma_60":18587.0,"sma_120":18482.29},{"date":"2026-09-29","open":19470,"high":19475,"low":19345,"close":19430,"volume":132302,"rsi_14":63.05,"sma_20":19030.0,"sma_60":18612.92,"sma_120":18512.29},{"date":"2026-09-30","open":19445,"high":19455,"low":19375,"close":19390,"volume":90472,"rsi_14":63.8,"sma_20":19058.0,"sma_60":18636.67,"sma_120":18539.42},{"date":"2026-10-01","open":19500,"high":19735,"low":19500,"close":19710,"volume":239484,"rsi_14":69.75,"sma_20":19105.75,"sma_60":18663.5,"sma_120":18568.88},{"date":"2026-10-02","open":19440,"high":19530,"low":19440,"close":19505,"volume":154770,"rsi_14":66.59,"sma_20":19150.25,"sma_60":18688.92,"sma_120":18596.67},{"date":"2026-10-06","open":19845,"high":19935,"low":19845,"close":19915,"volume":324266,"rsi_14":73.23,"sma_20":19206.0,"sma_60":18719.33,"sma_120":18621.96},{"date":"2026-10-07","open":19960,"high":20040,"low":19960,"close":19995,"volume":218335,"rsi_14":75.86,"sma_20":19250.5,"sma_60":18751.67,"sma_120":18649.75},{"date":"2026-10-08","open":20030,"high":20065,"low":19960,"close":19960,"volume":684459,"rsi_14":73.81,"sma_20":19299.25,"sma_60":18779.92,"sma_120":18675.42},{"date":"2026-10-12","open":19965,"high":19965,"low":19840,"close":19860,"volume":160557,"rsi_14":71.74,"sma_20":19346.0,"sma_60":18805.58,"sma_120":18700.08},{"date":"2026-10-13","open":19860,"high":19860,"low":19625,"close":19680,"volume":249281,"rsi_14":65.7,"sma_20":19384.0,"sma_60":18827.67,"sma_120":18720.25},{"date":"2026-10-14","open":19840,"high":19970,"low":19830,"close":19910,"volume":247722,"rsi_14":63.51,"sma_20":19439.0,"sma_60":18853.75,"sma_120":18738.75},{"date":"2026-10-15","open":19905,"high":19905,"low":19215,"close":19250,"volume":1130354,"rsi_14":49.01,"sma_20":19463.0,"sma_60":18864.33,"sma_120":18747.67},{"date":"2026-10-16","open":19250,"high":19745,"low":19250,"close":19440,"volume":188118,"rsi_14":45.31,"sma_20":19499.5,"sma_60":18873.42,"sma_120":18759.12},{"date":"2026-10-19","open":19340,"high":19340,"low":19100,"close":19245,"volume":61521,"rsi_14":41.41,"sma_20":19521.5,"sma_60":18890.58,"sma_120":18768.21},{"date":"2026-10-20","open":19245,"high":19515,"low":19200,"close":19265,"volume":84154,"rsi_14":46.21,"sma_20":19546.0,"sma_60":18904.75,"sma_120":18776.25},{"date":"2026-10-21","open":19305,"high":19335,"low":19235,"close":19265,"volume":419380,"rsi_14":46.9,"sma_20":19565.75,"sma_60":18919.25,"sma_120":18784.88},{"date":"2026-10-22","open":19265,"high":19325,"low":19100,"close":19110,"volume":307271,"rsi_14":44.96,"sma_20":19558.5,"sma_60":18933.67,"sma_120":18791.12},{"date":"2026-10-23","open":18770,"high":18775,"low":18675,"close":18765,"volume":129230,"rsi_14":33.16,"sma_20":19531.25,"sma_60":18950.42,"sma_120":18795.54}],"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 미국테크TOP10 INDXX(H)","phase":"above-fold","symbol_resolved":true}