{"status":"ok","report":{"price_analysis":{"current":13715.0,"change_1d":-1.0,"change_7d":-1.4,"change_30d":-0.5,"high_30d":14230.0,"low_30d":13640.0,"position_in_range":13.0,"support":13699.0,"resistance":14171.0},"summary":"TIGER 미국테크TOP10채권혼합(472170)은(는) FnGuide 미국테크TOP10 채권혼합지수를 추종하는 ETF입니다, 순자산 3,381억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-28.43)가 시그널선(12.42)을 하회합니다(데드크로스). SMA20 14029, SMA60 13944 — 혼조세입니다. 볼린저밴드 13785~14272 (현재 위치 -14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":28.94736842105263,"macd":-28.428068501350936,"macd_signal":12.42297426294163,"sma_20":14028.75,"sma_60":13944.0,"bb_upper":14272.42755333637,"bb_lower":13785.07244666363,"atr_14":116.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -132.00, 기관 순매수 -865.00. 30일 누적: 외국인 -2400.00, 기관 -629.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-132.0,"institutional_flow":-865.0,"data":[{"date":"2026-10-23","foreign_net":843.0,"institution_net":-1369.0,"retail_net":526.0},{"date":"2026-10-22","foreign_net":-932.0,"institution_net":1270.0,"retail_net":-338.0},{"date":"2026-10-21","foreign_net":925.0,"institution_net":-1355.0,"retail_net":430.0},{"date":"2026-10-20","foreign_net":-936.0,"institution_net":2248.0,"retail_net":-1312.0},{"date":"2026-10-19","foreign_net":-32.0,"institution_net":-1659.0,"retail_net":1691.0},{"date":"2026-10-16","foreign_net":474.0,"institution_net":-1195.0,"retail_net":721.0},{"date":"2026-10-15","foreign_net":-1197.0,"institution_net":3322.0,"retail_net":-2125.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-3238.0,"retail_net":3238.0},{"date":"2026-10-13","foreign_net":444.0,"institution_net":-1111.0,"retail_net":667.0},{"date":"2026-10-12","foreign_net":1.0,"institution_net":74.0,"retail_net":-75.0},{"date":"2026-10-08","foreign_net":-1088.0,"institution_net":2064.0,"retail_net":-976.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-899.0,"retail_net":899.0},{"date":"2026-10-06","foreign_net":-1092.0,"institution_net":1800.0,"retail_net":-708.0},{"date":"2026-10-02","foreign_net":941.0,"institution_net":-716.0,"retail_net":-225.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":100.0,"retail_net":-100.0},{"date":"2026-09-30","foreign_net":1001.0,"institution_net":-1198.0,"retail_net":197.0},{"date":"2026-09-29","foreign_net":257.0,"institution_net":-891.0,"retail_net":634.0},{"date":"2026-09-28","foreign_net":-322.0,"institution_net":1470.0,"retail_net":-1148.0},{"date":"2026-09-23","foreign_net":-426.0,"institution_net":539.0,"retail_net":-113.0},{"date":"2026-09-22","foreign_net":-473.0,"institution_net":837.0,"retail_net":-364.0},{"date":"2026-09-21","foreign_net":-1324.0,"institution_net":-513.0,"retail_net":1837.0},{"date":"2026-09-18","foreign_net":698.0,"institution_net":-999.0,"retail_net":301.0},{"date":"2026-09-17","foreign_net":1015.0,"institution_net":-1261.0,"retail_net":246.0},{"date":"2026-09-16","foreign_net":60.0,"institution_net":193.0,"retail_net":-253.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":159.0,"retail_net":-159.0},{"date":"2026-09-14","foreign_net":-1691.0,"institution_net":1451.0,"retail_net":240.0},{"date":"2026-09-11","foreign_net":1193.0,"institution_net":-726.0,"retail_net":-467.0},{"date":"2026-09-10","foreign_net":-1428.0,"institution_net":2145.0,"retail_net":-717.0},{"date":"2026-09-09","foreign_net":938.0,"institution_net":-921.0,"retail_net":-17.0},{"date":"2026-09-08","foreign_net":-249.0,"institution_net":-250.0,"retail_net":499.0}],"periods":{"d1":{"foreign_net":843.0,"institution_net":-1369.0,"retail_net":526.0},"d3":{"foreign_net":836.0,"institution_net":-1454.0,"retail_net":618.0},"d7":{"foreign_net":-855.0,"institution_net":1262.0,"retail_net":-407.0},"d14":{"foreign_net":-1649.0,"institution_net":-764.0,"retail_net":2413.0},"d30":{"foreign_net":-2400.0,"institution_net":-629.0,"retail_net":3029.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3649,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.36,"summary":"배당수익률 0.36%","metrics":[{"name":"배당수익률","value":0.36,"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":"2026-10-23T22:47:58.177569+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 미국테크TOP10 채권혼합지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":338100000000.0,"aum_display":"3,381억","dividend_yield":null,"tracking_error":0.36,"holdings":[{"ticker":"302190","name":"TIGER 중장기국채","weight":null},{"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}],"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":13715.0,"change_pct":-1.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-05","close":9640.9609},{"date":"2023-12-06","close":9767.4951},{"date":"2023-12-07","close":9733.4287},{"date":"2023-12-08","close":9762.6289},{"date":"2023-12-11","close":9806.4297},{"date":"2023-12-12","close":9811.2959},{"date":"2023-12-13","close":9859.9639},{"date":"2023-12-14","close":9937.8301},{"date":"2023-12-15","close":9869.6963},{"date":"2023-12-18","close":9874.5625},{"date":"2023-12-19","close":9908.6299},{"date":"2023-12-20","close":9962.1641},{"date":"2023-12-21","close":9918.3633},{"date":"2023-12-22","close":9957.2969},{"date":"2023-12-26","close":9976.7637},{"date":"2023-12-27","close":10040.373},{"date":"2023-12-28","close":10050.1592},{"date":"2024-01-02","close":9971.8711},{"date":"2024-01-03","close":9986.5508},{"date":"2024-01-04","close":9898.4766},{"date":"2024-01-05","close":9839.7607},{"date":"2024-01-08","close":9834.8682},{"date":"2024-01-09","close":9932.7275},{"date":"2024-01-10","close":9981.6572},{"date":"2024-01-11","close":10079.5166},{"date":"2024-01-12","close":10050.1592},{"date":"2024-01-15","close":10113.7676},{"date":"2024-01-16","close":10128.4463},{"date":"2024-01-17","close":10108.874},{"date":"2024-01-18","close":10119.0},{"date":"2024-01-19","close":10255.6631},{"date":"2024-01-22","close":10338.8438},{"date":"2024-01-23","close":10289.9141},{"date":"2024-01-24","close":10319.2715},{"date":"2024-01-25","close":10338.8438},{"date":"2024-01-26","close":10294.8066},{"date":"2024-01-29","close":10329.0576},{"date":"2024-01-30","close":10392.666},{"date":"2024-01-31","close":10285.0205},{"date":"2024-02-01","close":10216.5195},{"date":"2024-02-02","close":10436.7031},{"date":"2024-02-05","close":10412.2383},{"date":"2024-02-06","close":10426.917},{"date":"2024-02-07","close":10402.4521},{"date":"2024-02-08","close":10505.2051},{"date":"2024-02-13","close":10505.2051},{"date":"2024-02-14","close":10466.0605},{"date":"2024-02-15","close":10480.7402},{"date":"2024-02-16","close":10485.6328},{"date":"2024-02-19","close":10461.168},{"date":"2024-02-20","close":10441.5967},{"date":"2024-02-21","close":10373.0947},{"date":"2024-02-22","close":10544.3486},{"date":"2024-02-23","close":10534.5625},{"date":"2024-02-26","close":10559.0273},{"date":"2024-02-27","close":10495.418},{"date":"2024-02-28","close":10534.5625},{"date":"2024-02-29","close":10495.418},{"date":"2024-03-04","close":10588.3857},{"date":"2024-03-05","close":10593.2783},{"date":"2024-03-06","close":10529.6689},{"date":"2024-03-07","close":10510.0977},{"date":"2024-03-08","close":10593.2783},{"date":"2024-03-11","close":10500.3115},{"date":"2024-03-12","close":10539.4551},{"date":"2024-03-13","close":10583.4922},{"date":"2024-03-14","close":10578.5996},{"date":"2024-03-15","close":10607.957},{"date":"2024-03-18","close":10612.8496},{"date":"2024-03-19","close":10588.3857},{"date":"2024-03-20","close":10647.1006},{"date":"2024-03-21","close":10705.8164},{"date":"2024-03-22","close":10735.1748},{"date":"2024-03-25","close":10803.6758},{"date":"2024-03-26","close":10774.3184},{"date":"2024-03-27","close":10784.1035},{"date":"2024-03-28","close":10759.6396},{"date":"2024-03-29","close":10749.8525},{"date":"2024-04-01","close":10779.2109},{"date":"2024-04-02","close":10744.96},{"date":"2024-04-03","close":10696.0312},{"date":"2024-04-04","close":10759.6396},{"date":"2024-04-05","close":10720.4951},{"date":"2024-04-08","close":10725.3887},{"date":"2024-04-09","close":10744.96},{"date":"2024-04-11","close":10730.2812},{"date":"2024-04-12","close":10896.6426},{"date":"2024-04-15","close":10877.0703},{"date":"2024-04-16","close":10779.2109},{"date":"2024-04-17","close":10735.1748},{"date":"2024-04-18","close":10725.3887},{"date":"2024-04-19","close":10617.7432},{"date":"2024-04-22","close":10544.3486},{"date":"2024-04-23","close":10578.5996},{"date":"2024-04-24","close":10671.5654},{"date":"2024-04-25","close":10510.0977},{"date":"2024-04-26","close":10666.6729},{"date":"2024-04-29","close":10725.3887},{"date":"2024-04-30","close":10749.8525},{"date":"2024-05-02","close":10696.0312},{"date":"2024-05-03","close":10754.7461},{"date":"2024-05-07","close":10837.9268},{"date":"2024-05-08","close":10852.6055},{"date":"2024-05-09","close":10813.4609},{"date":"2024-05-10","close":10867.2842},{"date":"2024-05-13","close":10896.6426},{"date":"2024-05-14","close":10901.5352},{"date":"2024-05-16","close":10955.3574},{"date":"2024-05-17","close":10955.3574},{"date":"2024-05-20","close":10960.251},{"date":"2024-05-21","close":11009.1807},{"date":"2024-05-22","close":11018.9668},{"date":"2024-05-23","close":11077.6816},{"date":"2024-05-24","close":11121.7188},{"date":"2024-05-27","close":11200.0068},{"date":"2024-05-28","close":11146.1836},{"date":"2024-05-29","close":11175.541},{"date":"2024-05-30","close":11136.3975},{"date":"2024-05-31","close":11151.0762},{"date":"2024-06-03","close":11151.0762},{"date":"2024-06-04","close":11195.1133},{"date":"2024-06-05","close":11258.7217},{"date":"2024-06-07","close":11292.9727},{"date":"2024-06-10","close":11307.6523},{"date":"2024-06-11","close":11341.9023},{"date":"2024-06-12","close":11429.9756},{"date":"2024-06-13","close":11650.1592},{"date":"2024-06-14","close":11708.875},{"date":"2024-06-17","close":11689.3037},{"date":"2024-06-18","close":11762.6982},{"date":"2024-06-19","close":11816.5205},{"date":"2024-06-20","close":11796.9482},{"date":"2024-06-21","close":11718.6611},{"date":"2024-06-24","close":11699.0898},{"date":"2024-06-25","close":11586.5508},{"date":"2024-06-26","close":11762.6982},{"date":"2024-06-27","close":11718.6611},{"date":"2024-06-28","close":11777.376},{"date":"2024-07-01","close":11689.3037},{"date":"2024-07-02","close":11757.8047},{"date":"2024-07-03","close":11850.7705},{"date":"2024-07-04","close":11914.3799},{"date":"2024-07-05","close":11889.915},{"date":"2024-07-08","close":11938.8447},{"date":"2024-07-09","close":12007.3467},{"date":"2024-07-10","close":12017.1328},{"date":"2024-07-11","close":12066.0615},{"date":"2024-07-12","close":11929.0586},{"date":"2024-07-15","close":11968.2021},{"date":"2024-07-16","close":11997.5596},{"date":"2024-07-17","close":11865.4502},{"date":"2024-07-18","close":11762.6982},{"date":"2024-07-19","close":11772.4844},{"date":"2024-07-22","close":11635.4805},{"date":"2024-07-23","close":11777.376},{"date":"2024-07-24","close":11723.5537},{"date":"2024-07-25","close":11586.5508},{"date":"2024-07-26","close":11566.9785},{"date":"2024-07-29","close":11611.0156},{"date":"2024-07-30","close":11547.4072},{"date":"2024-07-31","close":11537.6211},{"date":"2024-08-01","close":11728.4473},{"date":"2024-08-02","close":11366.3672},{"date":"2024-08-05","close":10945.5723},{"date":"2024-08-06","close":11229.3643},{"date":"2024-08-07","close":11356.5811},{"date":"2024-08-08","close":11253.8291},{"date":"2024-08-09","close":11351.6885},{"date":"2024-08-12","close":11439.7617},{"date":"2024-08-13","close":11840.9854},{"date":"2024-08-14","close":11620.8018},{"date":"2024-08-16","close":11674.624},{"date":"2024-08-19","close":11581.6582},{"date":"2024-08-20","close":11635.4805},{"date":"2024-08-21","close":11640.373},{"date":"2024-08-22","close":11645.2666},{"date":"2024-08-23","close":11596.3369},{"date":"2024-08-26","close":11611.0156},{"date":"2024-08-27","close":11528.0},{"date":"2024-08-28","close":11532.7275},{"date":"2024-08-29","close":11429.9756},{"date":"2024-08-30","close":11478.9053},{"date":"2024-09-02","close":11478.9053},{"date":"2024-09-03","close":11493.584},{"date":"2024-09-04","close":11302.7588},{"date":"2024-09-05","close":11346.7959},{"date":"2024-09-06","close":11327.2236},{"date":"2024-09-09","close":11307.6523},{"date":"2024-09-10","close":11327.2236},{"date":"2024-09-11","close":11371.2607},{"date":"2024-09-12","close":11527.835},{"date":"2024-09-13","close":11581.6582},{"date":"2024-09-19","close":11640.373},{"date":"2024-09-20","close":11650.1592},{"date":"2024-09-23","close":11664.8389},{"date":"2024-09-24","close":11674.624},{"date":"2024-09-25","close":11679.5176},{"date":"2024-09-26","close":11723.5537},{"date":"2024-09-27","close":11664.8389},{"date":"2024-09-30","close":11581.6582},{"date":"2024-10-02","close":11630.5879},{"date":"2024-10-04","close":11664.8389},{"date":"2024-10-07","close":11718.6611},{"date":"2024-10-08","close":11684.4102},{"date":"2024-10-10","close":11767.5908},{"date":"2024-10-11","close":11801.8418},{"date":"2024-10-14","close":11796.9482},{"date":"2024-10-15","close":11875.2363},{"date":"2024-10-16","close":11865.4502},{"date":"2024-10-17","close":11889.915},{"date":"2024-10-18","close":11899.7012},{"date":"2024-10-21","close":11924.165},{"date":"2024-10-22","close":11924.165},{"date":"2024-10-23","close":11963.3096},{"date":"2024-10-24","close":11963.3096},{"date":"2024-10-25","close":11997.5596},{"date":"2024-10-28","close":12036.7041},{"date":"2024-10-29","close":12041.5967},{"date":"2024-10-30","close":12119.0},{"date":"2024-10-31","close":11977.9883},{"date":"2024-11-01","close":11909.4873},{"date":"2024-11-04","close":11958.416},{"date":"2024-11-05","close":11934.0},{"date":"2024-11-06","close":12012.2393},{"date":"2024-11-07","close":12149.2422},{"date":"2024-11-08","close":12242.208},{"date":"2024-11-11","close":12291.1387},{"date":"2024-11-12","close":12256.8877},{"date":"2024-11-13","close":12256.8877},{"date":"2024-11-14","close":12291.1387},{"date":"2024-11-15","close":12183.4932},{"date":"2024-11-18","close":12198.1719},{"date":"2024-11-19","close":12183.4932},{"date":"2024-11-20","close":12276.459},{"date":"2024-11-21","close":12222.6367},{"date":"2024-11-22","close":12237.3164},{"date":"2024-11-25","close":12266.6738},{"date":"2024-11-26","close":12217.7441},{"date":"2024-11-27","close":12256.8877},{"date":"2024-11-28","close":12291.1387},{"date":"2024-11-29","close":12315.6025},{"date":"2024-12-02","close":12393.8906},{"date":"2024-12-03","close":12472.1787},{"date":"2024-12-04","close":12521.1084},{"date":"2024-12-05","close":12638.5391},{"date":"2024-12-06","close":12682.5762},{"date":"2024-12-09","close":12770.6494},{"date":"2024-12-10","close":12746.1846},{"date":"2024-12-11","close":12731.5059},{"date":"2024-12-12","close":12868.5088},{"date":"2024-12-13","close":12878.2949},{"date":"2024-12-16","close":12917.4385},{"date":"2024-12-17","close":12971.2607},{"date":"2024-12-18","close":13005.5117},{"date":"2024-12-19","close":12804.9004},{"date":"2024-12-20","close":12741.291},{"date":"2024-12-23","close":12932.1172},{"date":"2024-12-24","close":12961.4746},{"date":"2024-12-26","close":13147.4082},{"date":"2024-12-27","close":13032.8232},{"date":"2024-12-30","close":12992.9678},{"date":"2025-01-02","close":12908.2744},{"date":"2025-01-03","close":12938.166},{"date":"2025-01-06","close":12968.0576},{"date":"2025-01-07","close":12953.1113},{"date":"2025-01-08","close":12868.418},{"date":"2025-01-09","close":12853.4727},{"date":"2025-01-10","close":12823.5801},{"date":"2025-01-13","close":12669.1396},{"date":"2025-01-14","close":12743.8691},{"date":"2025-01-15","close":12654.1934},{"date":"2025-01-16","close":12848.4902},{"date":"2025-01-17","close":12798.6709},{"date":"2025-01-20","close":12853.4727},{"date":"2025-01-21","close":12823.5801},{"date":"2025-01-22","close":12848.4902},{"date":"2025-01-23","close":12898.3096},{"date":"2025-01-24","close":12853.4727},{"date":"2025-01-31","close":12888.3457},{"date":"2025-02-03","close":12644.2295},{"date":"2025-02-04","close":12679.1035},{"date":"2025-02-05","close":12753.833},{"date":"2025-02-06","close":12778.7432},{"date":"2025-02-07","close":12723.9414},{"date":"2025-02-10","close":12738.8867},{"date":"2025-02-11","close":12738.8867},{"date":"2025-02-12","close":12738.8867},{"date":"2025-02-13","close":12738.8867},{"date":"2025-02-14","close":12803.6523},{"date":"2025-02-17","close":12838.5264},{"date":"2025-02-18","close":12833.5449},{"date":"2025-02-19","close":12773.7607},{"date":"2025-02-20","close":12783.7246},{"date":"2025-02-21","close":12758.8154},{"date":"2025-02-24","close":12654.1934},{"date":"2025-02-25","close":12564.5186},{"date":"2025-02-26","close":12554.5547},{"date":"2025-02-27","close":12569.5},{"date":"2025-02-28","close":12479.8252},{"date":"2025-03-04","close":12395.1318},{"date":"2025-03-05","close":12430.0049},{"date":"2025-03-06","close":12375.2031},{"date":"2025-03-07","close":12270.582},{"date":"2025-03-10","close":12250.6543},{"date":"2025-03-11","close":12076.2852},{"date":"2025-03-12","close":12076.2852},{"date":"2025-03-13","close":12116.1416},{"date":"2025-03-14","close":12096.2139},{"date":"2025-03-17","close":12126.1055},{"date":"2025-03-18","close":12151.0146},{"date":"2025-03-19","close":12076.2852},{"date":"2025-03-20","close":12195.8525},{"date":"2025-03-21","close":12131.0869},{"date":"2025-03-24","close":12275.5645},{"date":"2025-03-25","close":12340.3301},{"date":"2025-03-26","close":12365.2393},{"date":"2025-03-27","close":12195.8525},{"date":"2025-03-28","close":12180.9072},{"date":"2025-03-31","close":11976.6465},{"date":"2025-04-01","close":12016.502},{"date":"2025-04-02","close":12086.25},{"date":"2025-04-03","close":11941.7725},{"date":"2025-04-04","close":11762.4219},{"date":"2025-04-07","close":11338.9551},{"date":"2025-04-08","close":11722.5664},{"date":"2025-04-09","close":11533.251},{"date":"2025-04-10","close":12031.4482},{"date":"2025-04-11","close":11951.7363},{"date":"2025-04-14","close":12011.5205},{"date":"2025-04-15","close":11896.9346},{"date":"2025-04-16","close":11757.4395},{"date":"2025-04-17","close":11782.3496},{"date":"2025-04-18","close":11732.5303},{"date":"2025-04-21","close":11617.9443},{"date":"2025-04-22","close":11598.0166},{"date":"2025-04-23","close":11852.0967},{"date":"2025-04-24","close":11832.1689},{"date":"2025-04-25","close":12121.123},{"date":"2025-04-28","close":12106.1777},{"date":"2025-04-29","close":12106.1777},{"date":"2025-04-30","close":12066.3213},{"date":"2025-05-02","close":12155.9971},{"date":"2025-05-07","close":12146.0332},{"date":"2025-05-08","close":12131.0869},{"date":"2025-05-09","close":12146.0332},{"date":"2025-05-12","close":12255.6367},{"date":"2025-05-13","close":12320.4023},{"date":"2025-05-14","close":12539.6084},{"date":"2025-05-15","close":12439.9688},{"date":"2025-05-16","close":12420.041},{"date":"2025-05-19","close":12340.3301},{"date":"2025-05-20","close":12430.0049},{"date":"2025-05-21","close":12380.1855},{"date":"2025-05-22","close":12305.4561},{"date":"2025-05-23","close":12310.4385},{"date":"2025-05-26","close":12305.4561},{"date":"2025-05-27","close":12350.2939},{"date":"2025-05-28","close":12415.0596},{"date":"2025-05-29","close":12549.5723},{"date":"2025-05-30","close":12420.041},{"date":"2025-06-02","close":12325.3838},{"date":"2025-06-04","close":12439.9688},{"date":"2025-06-05","close":12390.1494},{"date":"2025-06-09","close":12380.1855},{"date":"2025-06-10","close":12464.8789},{"date":"2025-06-11","close":12499.7529},{"date":"2025-06-12","close":12405.0957},{"date":"2025-06-13","close":12385.168},{"date":"2025-06-16","close":12425.0234},{"date":"2025-06-17","close":12449.9326},{"date":"2025-06-18","close":12439.9688},{"date":"2025-06-19","close":12469.8613},{"date":"2025-06-20","close":12434.9873},{"date":"2025-06-23","close":12430.0049},{"date":"2025-06-24","close":12539.6084},{"date":"2025-06-25","close":12574.4824},{"date":"2025-06-26","close":12614.3379},{"date":"2025-06-27","close":12679.1035},{"date":"2025-06-30","close":12728.9229},{"date":"2025-07-01","close":12689.0674},{"date":"2025-07-02","close":12674.1211},{"date":"2025-07-03","close":12704.0137},{"date":"2025-07-04","close":12728.9229},{"date":"2025-07-07","close":12753.833},{"date":"2025-07-08","close":12753.833},{"date":"2025-07-09","close":12738.8867},{"date":"2025-07-10","close":12778.7432},{"date":"2025-07-11","close":12833.5449},{"date":"2025-07-14","close":12853.4727},{"date":"2025-07-15","close":12923.2197},{"date":"2025-07-16","close":12903.292},{"date":"2025-07-17","close":12963.0752},{"date":"2025-07-18","close":13002.9316},{"date":"2025-07-21","close":12987.9854},{"date":"2025-07-22","close":13012.8955},{"date":"2025-07-23","close":12948.1299},{"date":"2025-07-24","close":12973.0391},{"date":"2025-07-25","close":13022.8594},{"date":"2025-07-28","close":13052.751},{"date":"2025-07-29","close":13127.4805},{"date":"2025-07-30","close":13102.5703},{"date":"2025-07-31","close":13296.8672},{"date":"2025-08-01","close":13177.2998},{"date":"2025-08-04","close":13037.8047},{"date":"2025-08-05","close":13167.3359},{"date":"2025-08-06","close":13127.4805},{"date":"2025-08-07","close":13187.2637},{"date":"2025-08-08","close":13252.0293},{"date":"2025-08-11","close":13321.7773},{"date":"2025-08-12","close":13281.9219},{"date":"2025-08-13","close":13351.6689},{"date":"2025-08-14","close":13346.6865},{"date":"2025-08-18","close":13351.6689},{"date":"2025-08-19","close":13331.7412},{"date":"2025-08-20","close":13237.084},{"date":"2025-08-21","close":13227.1201},{"date":"2025-08-22","close":13137.4443},{"date":"2025-08-25","close":13242.0654},{"date":"2025-08-26","close":13286.9033},{"date":"2025-08-27","close":13341.7051},{"date":"2025-08-28","close":13306.8311},{"date":"2025-08-29","close":13356.6514},{"date":"2025-09-01","close":13271.957},{"date":"2025-09-02","close":13266.9756},{"date":"2025-09-03","close":13271.957},{"date":"2025-09-04","close":13321.7773},{"date":"2025-09-05","close":13411.4521},{"date":"2025-09-08","close":13401.4883},{"date":"2025-09-09","close":13416.4346},{"date":"2025-09-10","close":13481.2002},{"date":"2025-09-11","close":13501.1279},{"date":"2025-09-12","close":13511.0918},{"date":"2025-09-15","close":13565.8936},{"date":"2025-09-16","close":13630.6592},{"date":"2025-09-17","close":13605.749},{"date":"2025-09-18","close":13645.6045},{"date":"2025-09-19","close":13660.5508},{"date":"2025-09-22","close":13705.3887},{"date":"2025-09-23","close":13760.1904},{"date":"2025-09-24","close":13735.2803},{"date":"2025-09-25","close":13675.4971},{"date":"2025-09-26","close":13700.4062},{"date":"2025-09-29","close":13680.4785},{"date":"2025-09-30","close":13670.5146},{"date":"2025-10-01","close":13660.5508},{"date":"2025-10-02","close":13730.2988},{"date":"2025-10-10","close":13899.6855},{"date":"2025-10-13","close":13864.8115},{"date":"2025-10-14","close":13780.1182},{"date":"2025-10-15","close":13834.9199},{"date":"2025-10-16","close":13775.1357},{"date":"2025-10-17","close":13690.4424},{"date":"2025-10-20","close":13889.7217},{"date":"2025-10-21","close":13979.3965},{"date":"2025-10-22","close":14049.1445},{"date":"2025-10-23","close":13899.6855},{"date":"2025-10-24","close":13924.5947},{"date":"2025-10-27","close":14034.1982},{"date":"2025-10-28","close":14089.0},{"date":"2025-10-29","close":14228.4951},{"date":"2025-10-30","close":14198.6035},{"date":"2025-10-31","close":14173.6934},{"date":"2025-11-03","close":14113.9102},{"date":"2025-11-04","close":14069.0723},{"date":"2025-11-05","close":14089.0},{"date":"2025-11-06","close":14098.9639},{"date":"2025-11-07","close":14019.252},{"date":"2025-11-10","close":14024.2344},{"date":"2025-11-11","close":14089.0},{"date":"2025-11-12","close":14193.6211},{"date":"2025-11-13","close":14113.9102},{"date":"2025-11-14","close":13914.6309},{"date":"2025-11-17","close":13954.4873},{"date":"2025-11-18","close":13839.9014},{"date":"2025-11-19","close":13800.0459},{"date":"2025-11-20","close":14004.3066},{"date":"2025-11-21","close":13790.082},{"date":"2025-11-24","close":13864.8115},{"date":"2025-11-25","close":14004.3066},{"date":"2025-11-26","close":14089.0},{"date":"2025-11-27","close":14115.0},{"date":"2025-11-28","close":14115.0},{"date":"2025-12-01","close":14050.0},{"date":"2025-12-02","close":14070.0},{"date":"2025-12-03","close":14125.0},{"date":"2025-12-04","close":14115.0},{"date":"2025-12-05","close":14130.0},{"date":"2025-12-08","close":14140.0},{"date":"2025-12-09","close":14130.0},{"date":"2025-12-10","close":14115.0},{"date":"2025-12-11","close":14045.0},{"date":"2025-12-12","close":14050.0},{"date":"2025-12-15","close":13940.0},{"date":"2025-12-16","close":13870.0},{"date":"2025-12-17","close":14000.0},{"date":"2025-12-18","close":13850.0},{"date":"2025-12-19","close":13960.0},{"date":"2025-12-22","close":14050.0},{"date":"2025-12-23","close":14075.0},{"date":"2025-12-24","close":14000.0},{"date":"2025-12-26","close":14000.0},{"date":"2025-12-29","close":13900.0},{"date":"2025-12-30","close":13985.0},{"date":"2026-01-02","close":14070.0},{"date":"2026-01-05","close":13890.0},{"date":"2026-01-06","close":13870.0},{"date":"2026-01-07","close":13855.0},{"date":"2026-01-08","close":13885.0},{"date":"2026-01-09","close":13920.0},{"date":"2026-01-12","close":13965.0},{"date":"2026-01-13","close":14060.0},{"date":"2026-01-14","close":14040.0},{"date":"2026-01-15","close":13945.0},{"date":"2026-01-16","close":13945.0},{"date":"2026-01-19","close":13810.0},{"date":"2026-01-20","close":13790.0},{"date":"2026-01-21","close":13670.0},{"date":"2026-01-22","close":13715.0},{"date":"2026-01-23","close":13830.0},{"date":"2026-01-26","close":13670.0},{"date":"2026-01-27","close":13830.0},{"date":"2026-01-28","close":13815.0},{"date":"2026-01-29","close":13760.0},{"date":"2026-01-30","close":13725.0},{"date":"2026-02-02","close":13720.0},{"date":"2026-02-03","close":13845.0},{"date":"2026-02-04","close":13700.0},{"date":"2026-02-05","close":13645.0},{"date":"2026-02-06","close":13485.0},{"date":"2026-02-09","close":13635.0},{"date":"2026-02-10","close":13665.0},{"date":"2026-02-11","close":13630.0},{"date":"2026-02-12","close":13555.0},{"date":"2026-02-13","close":13370.0},{"date":"2026-02-19","close":13440.0},{"date":"2026-02-20","close":13430.0},{"date":"2026-02-23","close":13445.0},{"date":"2026-02-24","close":13455.0},{"date":"2026-02-25","close":13440.0},{"date":"2026-02-26","close":13510.0},{"date":"2026-02-27","close":13475.0},{"date":"2026-03-03","close":13495.0},{"date":"2026-03-04","close":13480.0},{"date":"2026-03-05","close":13555.0},{"date":"2026-03-06","close":13640.0},{"date":"2026-03-09","close":13470.0},{"date":"2026-03-10","close":13540.0},{"date":"2026-03-11","close":13600.0},{"date":"2026-03-12","close":13630.0},{"date":"2026-03-13","close":13630.0},{"date":"2026-03-16","close":13545.0},{"date":"2026-03-17","close":13560.0},{"date":"2026-03-18","close":13600.0},{"date":"2026-03-19","close":13555.0},{"date":"2026-03-20","close":13510.0},{"date":"2026-03-23","close":13370.0},{"date":"2026-03-24","close":13360.0},{"date":"2026-03-25","close":13340.0},{"date":"2026-03-26","close":13360.0},{"date":"2026-03-27","close":13265.0},{"date":"2026-03-30","close":13060.0},{"date":"2026-03-31","close":13115.0},{"date":"2026-04-01","close":13355.0},{"date":"2026-04-02","close":13350.0},{"date":"2026-04-03","close":13425.0},{"date":"2026-04-06","close":13420.0},{"date":"2026-04-07","close":13405.0},{"date":"2026-04-08","close":13565.0},{"date":"2026-04-09","close":13555.0},{"date":"2026-04-10","close":13650.0},{"date":"2026-04-13","close":13690.0},{"date":"2026-04-14","close":13785.0},{"date":"2026-04-15","close":13945.0},{"date":"2026-04-16","close":14140.0},{"date":"2026-04-17","close":14120.0},{"date":"2026-04-20","close":14160.0},{"date":"2026-04-21","close":14160.0},{"date":"2026-04-22","close":14160.0},{"date":"2026-04-23","close":14220.0},{"date":"2026-04-24","close":14180.0},{"date":"2026-04-27","close":14255.0},{"date":"2026-04-28","close":14270.0},{"date":"2026-04-29","close":14275.0},{"date":"2026-04-30","close":14275.0},{"date":"2026-05-04","close":14270.0},{"date":"2026-05-06","close":14190.0},{"date":"2026-05-07","close":14335.0},{"date":"2026-05-08","close":14470.0},{"date":"2026-05-11","close":14530.0},{"date":"2026-05-12","close":14545.0},{"date":"2026-05-13","close":14590.0},{"date":"2026-05-14","close":14725.0},{"date":"2026-05-15","close":14740.0},{"date":"2026-05-18","close":14645.0},{"date":"2026-05-19","close":14645.0},{"date":"2026-05-20","close":14610.0},{"date":"2026-05-21","close":14675.0},{"date":"2026-05-22","close":14725.0},{"date":"2026-05-26","close":14690.0},{"date":"2026-05-27","close":14660.0},{"date":"2026-05-28","close":14675.0},{"date":"2026-05-29","close":14775.0},{"date":"2026-06-01","close":14840.0},{"date":"2026-06-02","close":14810.0},{"date":"2026-06-04","close":14700.0},{"date":"2026-06-05","close":14720.0},{"date":"2026-06-08","close":14480.0},{"date":"2026-06-09","close":14370.0},{"date":"2026-06-10","close":14275.0},{"date":"2026-06-11","close":14215.0},{"date":"2026-06-12","close":14250.0},{"date":"2026-06-15","close":14315.0},{"date":"2026-06-16","close":14420.0},{"date":"2026-06-17","close":14395.0},{"date":"2026-06-18","close":14355.0},{"date":"2026-06-19","close":14355.0},{"date":"2026-06-22","close":14415.0},{"date":"2026-06-23","close":14205.0},{"date":"2026-06-24","close":14210.0},{"date":"2026-06-25","close":14200.0},{"date":"2026-06-26","close":13955.0},{"date":"2026-06-29","close":14130.0},{"date":"2026-06-30","close":14255.0},{"date":"2026-07-01","close":14375.0},{"date":"2026-07-02","close":14390.0},{"date":"2026-07-03","close":14325.0},{"date":"2026-07-06","close":14285.0},{"date":"2026-07-07","close":14325.0},{"date":"2026-07-08","close":14200.0},{"date":"2026-07-09","close":14265.0},{"date":"2026-07-10","close":14275.0},{"date":"2026-07-13","close":14325.0},{"date":"2026-07-14","close":14245.0},{"date":"2026-07-15","close":14270.0},{"date":"2026-07-16","close":14430.0},{"date":"2026-07-20","close":14155.0},{"date":"2026-07-21","close":14180.0},{"date":"2026-07-22","close":14165.0},{"date":"2026-07-23","close":14095.0},{"date":"2026-07-24","close":13835.0},{"date":"2026-07-27","close":13910.0},{"date":"2026-07-28","close":13755.0},{"date":"2026-07-29","close":13750.0},{"date":"2026-07-30","close":13620.0},{"date":"2026-07-31","close":13810.0},{"date":"2026-08-03","close":13975.0},{"date":"2026-08-04","close":14150.0},{"date":"2026-08-05","close":14255.0},{"date":"2026-08-06","close":14215.0},{"date":"2026-08-07","close":14195.0},{"date":"2026-08-10","close":14245.0},{"date":"2026-08-11","close":14175.0},{"date":"2026-08-12","close":14090.0},{"date":"2026-08-13","close":14085.0},{"date":"2026-08-14","close":14140.0},{"date":"2026-08-18","close":14000.0},{"date":"2026-08-19","close":13875.0},{"date":"2026-08-20","close":13910.0},{"date":"2026-08-21","close":13820.0},{"date":"2026-08-24","close":13745.0},{"date":"2026-08-25","close":13790.0},{"date":"2026-08-26","close":13815.0},{"date":"2026-08-27","close":13835.0},{"date":"2026-08-28","close":13900.0},{"date":"2026-08-31","close":13885.0},{"date":"2026-09-01","close":13855.0},{"date":"2026-09-02","close":13760.0},{"date":"2026-09-03","close":13790.0},{"date":"2026-09-04","close":13865.0},{"date":"2026-09-07","close":13800.0},{"date":"2026-09-08","close":13785.0},{"date":"2026-09-09","close":13730.0},{"date":"2026-09-10","close":13680.0},{"date":"2026-09-11","close":13700.0},{"date":"2026-09-14","close":13665.0},{"date":"2026-09-15","close":13750.0},{"date":"2026-09-16","close":13770.0},{"date":"2026-09-17","close":13860.0},{"date":"2026-09-18","close":14040.0},{"date":"2026-09-21","close":14070.0},{"date":"2026-09-22","close":14135.0},{"date":"2026-09-23","close":14135.0},{"date":"2026-09-28","close":14110.0},{"date":"2026-09-29","close":14010.0},{"date":"2026-09-30","close":13985.0},{"date":"2026-10-01","close":14115.0},{"date":"2026-10-02","close":14025.0},{"date":"2026-10-06","close":14160.0},{"date":"2026-10-07","close":14165.0},{"date":"2026-10-08","close":14130.0},{"date":"2026-10-12","close":14075.0},{"date":"2026-10-13","close":14100.0},{"date":"2026-10-14","close":14185.0},{"date":"2026-10-15","close":13975.0},{"date":"2026-10-16","close":13990.0},{"date":"2026-10-19","close":13910.0},{"date":"2026-10-20","close":13895.0},{"date":"2026-10-21","close":13905.0},{"date":"2026-10-22","close":13855.0},{"date":"2026-10-23","close":13710.0}],"chart_data":[{"date":"2024-10-23","open":11939,"high":11993,"low":11939,"close":11963,"volume":97089},{"date":"2024-10-24","open":11929,"high":11978,"low":11909,"close":11963,"volume":62058},{"date":"2024-10-25","open":11964,"high":12013,"low":11964,"close":11998,"volume":60456},{"date":"2024-10-28","open":12012,"high":12115,"low":12012,"close":12037,"volume":108021},{"date":"2024-10-29","open":12037,"high":12047,"low":12007,"close":12042,"volume":85245},{"date":"2024-10-30","open":12086,"high":12144,"low":12086,"close":12119,"volume":139392},{"date":"2024-10-31","open":12076,"high":12076,"low":11963,"close":11978,"volume":73944},{"date":"2024-11-01","open":11840,"high":11934,"low":11635,"close":11909,"volume":110981},{"date":"2024-11-04","open":11968,"high":11968,"low":11889,"close":11958,"volume":67012},{"date":"2024-11-05","open":11978,"high":11978,"low":11880,"close":11934,"volume":37629},{"date":"2024-11-06","open":12076,"high":12091,"low":11939,"close":12012,"volume":95281},{"date":"2024-11-07","open":12159,"high":12159,"low":12091,"close":12149,"volume":120831},{"date":"2024-11-08","open":12227,"high":12247,"low":12178,"close":12242,"volume":92516},{"date":"2024-11-11","open":12242,"high":12296,"low":12232,"close":12291,"volume":120246},{"date":"2024-11-12","open":12291,"high":12355,"low":12217,"close":12257,"volume":159832},{"date":"2024-11-13","open":12306,"high":12306,"low":12257,"close":12257,"volume":79851},{"date":"2024-11-14","open":12178,"high":12301,"low":12178,"close":12291,"volume":100193},{"date":"2024-11-15","open":12316,"high":12316,"low":12183,"close":12183,"volume":81583},{"date":"2024-11-18","open":12183,"high":12252,"low":12115,"close":12198,"volume":96609},{"date":"2024-11-19","open":12198,"high":12198,"low":12144,"close":12183,"volume":109360},{"date":"2024-11-20","open":12183,"high":12276,"low":12183,"close":12276,"volume":130697},{"date":"2024-11-21","open":12272,"high":12272,"low":12214,"close":12223,"volume":94696},{"date":"2024-11-22","open":12565,"high":12565,"low":12188,"close":12237,"volume":111407},{"date":"2024-11-25","open":12237,"high":12267,"low":12188,"close":12267,"volume":123363},{"date":"2024-11-26","open":12312,"high":12312,"low":12204,"close":12218,"volume":114971},{"date":"2024-11-27","open":12227,"high":12286,"low":12227,"close":12257,"volume":118545},{"date":"2024-11-28","open":12178,"high":12291,"low":12129,"close":12291,"volume":41817},{"date":"2024-11-29","open":12326,"high":12326,"low":12271,"close":12316,"volume":37184},{"date":"2024-12-02","open":12565,"high":12565,"low":12316,"close":12394,"volume":127032},{"date":"2024-12-03","open":12403,"high":12619,"low":12403,"close":12472,"volume":108075},{"date":"2024-12-04","open":12482,"high":12590,"low":12482,"close":12521,"volume":125786},{"date":"2024-12-05","open":12644,"high":12654,"low":12595,"close":12639,"volume":151388},{"date":"2024-12-06","open":12640,"high":12708,"low":12630,"close":12683,"volume":151382},{"date":"2024-12-09","open":12693,"high":12771,"low":12693,"close":12771,"volume":153943},{"date":"2024-12-10","open":12770,"high":12770,"low":12726,"close":12746,"volume":176256},{"date":"2024-12-11","open":12747,"high":12796,"low":12727,"close":12732,"volume":124619},{"date":"2024-12-12","open":13005,"high":13005,"low":12751,"close":12869,"volume":225157},{"date":"2024-12-13","open":12869,"high":12878,"low":12839,"close":12878,"volume":140868},{"date":"2024-12-16","open":12877,"high":13034,"low":12833,"close":12917,"volume":226727},{"date":"2024-12-17","open":13039,"high":13049,"low":12962,"close":12971,"volume":383707},{"date":"2024-12-18","open":12972,"high":13006,"low":12943,"close":13006,"volume":274937},{"date":"2024-12-19","open":12756,"high":12819,"low":12634,"close":12805,"volume":258277},{"date":"2024-12-20","open":12869,"high":12869,"low":12716,"close":12741,"volume":177025},{"date":"2024-12-23","open":12883,"high":12932,"low":12805,"close":12932,"volume":247529},{"date":"2024-12-24","open":12922,"high":13029,"low":12922,"close":12961,"volume":206528},{"date":"2024-12-26","open":12975,"high":13151,"low":12975,"close":13147,"volume":258291},{"date":"2024-12-27","open":13307,"high":13312,"low":13033,"close":13033,"volume":292518},{"date":"2024-12-30","open":13028,"high":13028,"low":12919,"close":12993,"volume":219833},{"date":"2025-01-02","open":12808,"high":12913,"low":12808,"close":12908,"volume":338452},{"date":"2025-01-03","open":13127,"high":13127,"low":12868,"close":12938,"volume":229168},{"date":"2025-01-06","open":12978,"high":13023,"low":12959,"close":12968,"volume":340585},{"date":"2025-01-07","open":13087,"high":13087,"low":12923,"close":12953,"volume":306465},{"date":"2025-01-08","open":12484,"high":12873,"low":12484,"close":12868,"volume":212986},{"date":"2025-01-09","open":12868,"high":12898,"low":12843,"close":12853,"volume":161902},{"date":"2025-01-10","open":12854,"high":12854,"low":12779,"close":12824,"volume":175483},{"date":"2025-01-13","open":12813,"high":12918,"low":12649,"close":12669,"volume":182889},{"date":"2025-01-14","open":12675,"high":12774,"low":12675,"close":12744,"volume":136249},{"date":"2025-01-15","open":12748,"high":12753,"low":12604,"close":12654,"volume":154978},{"date":"2025-01-16","open":12943,"high":12943,"low":12708,"close":12848,"volume":183763},{"date":"2025-01-17","open":12809,"high":12809,"low":12734,"close":12799,"volume":183041},{"date":"2025-01-20","open":12803,"high":12863,"low":12803,"close":12853,"volume":260370},{"date":"2025-01-21","open":12859,"high":12864,"low":12764,"close":12824,"volume":213357},{"date":"2025-01-22","open":12858,"high":12858,"low":12803,"close":12848,"volume":215321},{"date":"2025-01-23","open":12953,"high":12953,"low":12873,"close":12898,"volume":261354},{"date":"2025-01-24","open":12898,"high":12918,"low":12843,"close":12853,"volume":300140},{"date":"2025-01-31","open":12803,"high":12893,"low":12788,"close":12888,"volume":290492},{"date":"2025-02-03","open":12763,"high":12778,"low":12629,"close":12644,"volume":281423},{"date":"2025-02-04","open":12679,"high":12848,"low":12679,"close":12679,"volume":233843},{"date":"2025-02-05","open":12774,"high":12774,"low":12684,"close":12754,"volume":181548},{"date":"2025-02-06","open":12754,"high":12784,"low":12744,"close":12779,"volume":248306},{"date":"2025-02-07","open":12844,"high":12844,"low":12724,"close":12724,"volume":235799},{"date":"2025-02-10","open":12704,"high":12794,"low":12684,"close":12739,"volume":171983},{"date":"2025-02-11","open":12794,"high":12794,"low":12724,"close":12739,"volume":137557},{"date":"2025-02-12","open":12779,"high":12779,"low":12719,"close":12739,"volume":113406},{"date":"2025-02-13","open":12739,"high":12774,"low":12689,"close":12739,"volume":125802},{"date":"2025-02-14","open":12764,"high":12814,"low":12764,"close":12804,"volume":151153},{"date":"2025-02-17","open":12854,"high":12859,"low":12809,"close":12839,"volume":219177},{"date":"2025-02-18","open":12844,"high":12864,"low":12819,"close":12834,"volume":181366},{"date":"2025-02-19","open":12814,"high":12814,"low":12729,"close":12774,"volume":161605},{"date":"2025-02-20","open":12814,"high":12814,"low":12769,"close":12784,"volume":101812},{"date":"2025-02-21","open":12784,"high":12784,"low":12739,"close":12759,"volume":152175},{"date":"2025-02-24","open":12703,"high":12703,"low":12644,"close":12654,"volume":126585},{"date":"2025-02-25","open":12575,"high":12590,"low":12555,"close":12565,"volume":118097},{"date":"2025-02-26","open":12450,"high":12555,"low":12445,"close":12555,"volume":129498},{"date":"2025-02-27","open":12560,"high":12570,"low":12515,"close":12570,"volume":91936},{"date":"2025-02-28","open":12445,"high":12565,"low":12371,"close":12480,"volume":195157},{"date":"2025-03-04","open":12285,"high":12424,"low":12285,"close":12395,"volume":139231},{"date":"2025-03-05","open":12435,"high":12435,"low":12381,"close":12430,"volume":84177},{"date":"2025-03-06","open":12544,"high":12544,"low":12375,"close":12375,"volume":79607},{"date":"2025-03-07","open":12306,"high":12341,"low":12266,"close":12271,"volume":147666},{"date":"2025-03-10","open":12271,"high":12296,"low":12206,"close":12251,"volume":97410},{"date":"2025-03-11","open":12006,"high":12150,"low":11966,"close":12076,"volume":223652},{"date":"2025-03-12","open":12135,"high":12135,"low":12056,"close":12076,"volume":95792},{"date":"2025-03-13","open":12150,"high":12205,"low":12116,"close":12116,"volume":81931},{"date":"2025-03-14","open":12116,"high":12155,"low":12046,"close":12096,"volume":87347},{"date":"2025-03-17","open":12216,"high":12221,"low":12117,"close":12126,"volume":63819},{"date":"2025-03-18","open":12136,"high":12151,"low":12097,"close":12151,"volume":46191},{"date":"2025-03-19","open":12086,"high":12086,"low":12051,"close":12076,"volume":69607},{"date":"2025-03-20","open":12126,"high":12211,"low":12126,"close":12196,"volume":103603},{"date":"2025-03-21","open":12191,"high":12191,"low":12121,"close":12131,"volume":71347},{"date":"2025-03-24","open":12336,"high":12336,"low":12206,"close":12276,"volume":68036},{"date":"2025-03-25","open":12380,"high":12380,"low":12330,"close":12340,"volume":139432},{"date":"2025-03-26","open":12419,"high":12419,"low":12355,"close":12365,"volume":103465},{"date":"2025-03-27","open":12341,"high":12341,"low":12176,"close":12196,"volume":239483},{"date":"2025-03-28","open":12206,"high":12206,"low":12146,"close":12181,"volume":33796},{"date":"2025-03-31","open":12042,"high":12042,"low":11912,"close":11977,"volume":258364},{"date":"2025-04-01","open":12022,"high":12027,"low":11992,"close":12017,"volume":160777},{"date":"2025-04-02","open":12106,"high":12130,"low":12081,"close":12086,"volume":85395},{"date":"2025-04-03","open":11952,"high":12012,"low":11842,"close":11942,"volume":312157},{"date":"2025-04-04","open":11851,"high":11851,"low":11722,"close":11762,"volume":133539},{"date":"2025-04-07","open":11205,"high":11439,"low":11205,"close":11339,"volume":268461},{"date":"2025-04-08","open":11663,"high":11738,"low":11663,"close":11723,"volume":80120},{"date":"2025-04-09","open":11533,"high":11567,"low":11443,"close":11533,"volume":119443},{"date":"2025-04-10","open":12370,"high":12416,"low":11966,"close":12031,"volume":143791},{"date":"2025-04-11","open":11768,"high":11957,"low":11723,"close":11952,"volume":88258},{"date":"2025-04-14","open":11937,"high":12022,"low":11932,"close":12012,"volume":232477},{"date":"2025-04-15","open":11907,"high":11922,"low":11867,"close":11897,"volume":53542},{"date":"2025-04-16","open":11797,"high":11871,"low":11742,"close":11757,"volume":264698},{"date":"2025-04-17","open":11637,"high":11846,"low":11637,"close":11782,"volume":52276},{"date":"2025-04-18","open":11723,"high":11738,"low":11678,"close":11733,"volume":38839},{"date":"2025-04-21","open":11603,"high":11718,"low":11603,"close":11618,"volume":56493},{"date":"2025-04-22","open":11519,"high":11683,"low":11519,"close":11598,"volume":51076},{"date":"2025-04-23","open":11947,"high":12301,"low":11823,"close":11852,"volume":77945},{"date":"2025-04-24","open":11921,"high":11921,"low":11817,"close":11832,"volume":52602},{"date":"2025-04-25","open":12146,"high":12146,"low":12017,"close":12121,"volume":73745},{"date":"2025-04-28","open":12200,"high":12200,"low":12071,"close":12106,"volume":63128},{"date":"2025-04-29","open":12106,"high":12122,"low":12071,"close":12106,"volume":45558},{"date":"2025-04-30","open":12106,"high":12130,"low":12036,"close":12066,"volume":50220},{"date":"2025-05-02","open":12136,"high":12256,"low":12136,"close":12156,"volume":82536},{"date":"2025-05-07","open":11997,"high":12176,"low":11997,"close":12146,"volume":52886},{"date":"2025-05-08","open":12276,"high":12286,"low":12057,"close":12131,"volume":56940},{"date":"2025-05-09","open":12136,"high":12166,"low":12121,"close":12146,"volume":63650},{"date":"2025-05-12","open":12326,"high":12326,"low":12181,"close":12256,"volume":120185},{"date":"2025-05-13","open":12444,"high":12444,"low":12310,"close":12320,"volume":229256},{"date":"2025-05-14","open":12450,"high":12555,"low":12420,"close":12540,"volume":204326},{"date":"2025-05-15","open":12540,"high":12570,"low":12417,"close":12440,"volume":160254},{"date":"2025-05-16","open":12440,"high":12500,"low":12415,"close":12420,"volume":125489},{"date":"2025-05-19","open":12419,"high":12419,"low":12335,"close":12340,"volume":139327},{"date":"2025-05-20","open":12415,"high":12500,"low":12410,"close":12430,"volume":86610},{"date":"2025-05-21","open":12429,"high":12474,"low":12360,"close":12380,"volume":52865},{"date":"2025-05-22","open":12320,"high":12380,"low":12255,"close":12305,"volume":98857},{"date":"2025-05-23","open":12325,"high":12404,"low":12305,"close":12310,"volume":44975},{"date":"2025-05-26","open":12305,"high":12340,"low":12295,"close":12305,"volume":78369},{"date":"2025-05-27","open":12360,"high":12360,"low":12295,"close":12350,"volume":78621},{"date":"2025-05-28","open":12386,"high":12450,"low":12306,"close":12415,"volume":97591},{"date":"2025-05-29","open":12460,"high":12595,"low":12460,"close":12550,"volume":94563},{"date":"2025-05-30","open":12445,"high":12445,"low":12381,"close":12420,"volume":75273},{"date":"2025-06-02","open":12419,"high":12419,"low":12245,"close":12325,"volume":44972},{"date":"2025-06-04","open":12440,"high":12475,"low":12405,"close":12440,"volume":56265},{"date":"2025-06-05","open":12439,"high":12439,"low":12355,"close":12390,"volume":73715},{"date":"2025-06-09","open":12355,"high":12454,"low":12355,"close":12380,"volume":109703},{"date":"2025-06-10","open":12391,"high":12465,"low":12391,"close":12465,"volume":126304},{"date":"2025-06-11","open":12600,"high":12600,"low":12465,"close":12500,"volume":95810},{"date":"2025-06-12","open":12500,"high":12500,"low":12400,"close":12405,"volume":89813},{"date":"2025-06-13","open":12474,"high":12474,"low":12365,"close":12385,"volume":179431},{"date":"2025-06-16","open":12391,"high":12465,"low":12386,"close":12425,"volume":99954},{"date":"2025-06-17","open":12425,"high":12470,"low":12420,"close":12450,"volume":89317},{"date":"2025-06-18","open":12455,"high":12505,"low":12430,"close":12440,"volume":105941},{"date":"2025-06-19","open":12540,"high":12540,"low":12455,"close":12470,"volume":89031},{"date":"2025-06-20","open":12470,"high":12475,"low":12420,"close":12435,"volume":69906},{"date":"2025-06-23","open":12376,"high":12450,"low":12376,"close":12430,"volume":153085},{"date":"2025-06-24","open":12475,"high":12575,"low":12475,"close":12540,"volume":131863},{"date":"2025-06-25","open":12539,"high":12649,"low":12534,"close":12574,"volume":105126},{"date":"2025-06-26","open":12644,"high":12664,"low":12564,"close":12614,"volume":125232},{"date":"2025-06-27","open":12624,"high":12703,"low":12624,"close":12679,"volume":110836},{"date":"2025-06-30","open":12789,"high":12789,"low":12684,"close":12729,"volume":114195},{"date":"2025-07-01","open":12729,"high":12824,"low":12665,"close":12689,"volume":168514},{"date":"2025-07-02","open":12674,"high":12683,"low":12629,"close":12674,"volume":85484},{"date":"2025-07-03","open":12734,"high":12998,"low":12670,"close":12704,"volume":105724},{"date":"2025-07-04","open":12754,"high":12781,"low":12724,"close":12729,"volume":100031},{"date":"2025-07-07","open":12784,"high":12784,"low":12734,"close":12754,"volume":84979},{"date":"2025-07-08","open":12754,"high":12754,"low":12714,"close":12754,"volume":109920},{"date":"2025-07-09","open":12754,"high":12764,"low":12724,"close":12739,"volume":93415},{"date":"2025-07-10","open":12804,"high":12814,"low":12779,"close":12779,"volume":117253},{"date":"2025-07-11","open":12854,"high":12854,"low":12784,"close":12834,"volume":102581},{"date":"2025-07-14","open":12843,"high":12863,"low":12828,"close":12853,"volume":87177},{"date":"2025-07-15","open":12853,"high":12953,"low":12853,"close":12923,"volume":130549},{"date":"2025-07-16","open":12923,"high":12948,"low":12893,"close":12903,"volume":157215},{"date":"2025-07-17","open":12904,"high":12983,"low":12904,"close":12963,"volume":144403},{"date":"2025-07-18","open":12968,"high":13018,"low":12959,"close":13003,"volume":105766},{"date":"2025-07-21","open":13003,"high":13028,"low":12988,"close":12988,"volume":168522},{"date":"2025-07-22","open":12988,"high":13088,"low":12983,"close":13013,"volume":182457},{"date":"2025-07-23","open":13012,"high":13012,"low":12948,"close":12948,"volume":115756},{"date":"2025-07-24","open":13018,"high":13018,"low":12954,"close":12973,"volume":75175},{"date":"2025-07-25","open":12973,"high":13083,"low":12949,"close":13023,"volume":126062},{"date":"2025-07-28","open":13023,"high":13098,"low":13023,"close":13053,"volume":155776},{"date":"2025-07-29","open":13137,"high":13142,"low":13112,"close":13127,"volume":205224},{"date":"2025-07-30","open":13128,"high":13128,"low":13058,"close":13103,"volume":147135},{"date":"2025-07-31","open":13233,"high":13327,"low":13233,"close":13297,"volume":246245},{"date":"2025-08-01","open":13187,"high":13246,"low":13102,"close":13177,"volume":252756},{"date":"2025-08-04","open":13158,"high":13158,"low":12754,"close":13038,"volume":222920},{"date":"2025-08-05","open":13242,"high":13451,"low":13112,"close":13167,"volume":170501},{"date":"2025-08-06","open":13167,"high":13167,"low":13077,"close":13127,"volume":148363},{"date":"2025-08-07","open":13142,"high":13550,"low":13137,"close":13187,"volume":132322},{"date":"2025-08-08","open":13252,"high":13272,"low":13208,"close":13252,"volume":135147},{"date":"2025-08-11","open":13277,"high":13357,"low":13277,"close":13322,"volume":176487},{"date":"2025-08-12","open":13322,"high":13387,"low":13252,"close":13282,"volume":160397},{"date":"2025-08-13","open":13377,"high":13382,"low":13307,"close":13352,"volume":221087},{"date":"2025-08-14","open":13432,"high":13452,"low":13322,"close":13347,"volume":178867},{"date":"2025-08-18","open":13312,"high":13402,"low":13312,"close":13352,"volume":153762},{"date":"2025-08-19","open":13377,"high":13377,"low":13317,"close":13332,"volume":128308},{"date":"2025-08-20","open":13187,"high":13246,"low":13187,"close":13237,"volume":218443},{"date":"2025-08-21","open":13237,"high":13237,"low":13192,"close":13227,"volume":167776},{"date":"2025-08-22","open":13251,"high":13251,"low":13137,"close":13137,"volume":121879},{"date":"2025-08-25","open":13386,"high":13386,"low":13232,"close":13242,"volume":193558},{"date":"2025-08-26","open":13292,"high":13292,"low":13247,"close":13287,"volume":79733},{"date":"2025-08-27","open":13362,"high":13367,"low":13312,"close":13342,"volume":106671},{"date":"2025-08-28","open":13337,"high":13337,"low":13282,"close":13307,"volume":135512},{"date":"2025-08-29","open":13392,"high":13392,"low":13322,"close":13357,"volume":80767},{"date":"2025-09-01","open":13332,"high":13367,"low":13208,"close":13272,"volume":141681},{"date":"2025-09-02","open":13272,"high":13287,"low":13247,"close":13267,"volume":106503},{"date":"2025-09-03","open":13267,"high":13322,"low":13243,"close":13272,"volume":147405},{"date":"2025-09-04","open":13332,"high":13347,"low":13277,"close":13322,"volume":90419},{"date":"2025-09-05","open":13366,"high":13416,"low":13366,"close":13411,"volume":167623},{"date":"2025-09-08","open":13411,"high":13421,"low":13331,"close":13401,"volume":189741},{"date":"2025-09-09","open":13411,"high":13501,"low":13391,"close":13416,"volume":186251},{"date":"2025-09-10","open":13461,"high":13540,"low":13446,"close":13481,"volume":178838},{"date":"2025-09-11","open":13481,"high":13565,"low":13471,"close":13501,"volume":196976},{"date":"2025-09-12","open":13521,"high":13565,"low":13486,"close":13511,"volume":203884},{"date":"2025-09-15","open":13526,"high":14104,"low":13526,"close":13566,"volume":298839},{"date":"2025-09-16","open":13651,"high":13696,"low":13601,"close":13631,"volume":298183},{"date":"2025-09-17","open":13631,"high":13756,"low":13591,"close":13606,"volume":264538},{"date":"2025-09-18","open":13606,"high":13791,"low":13591,"close":13646,"volume":471155},{"date":"2025-09-19","open":13646,"high":13676,"low":13646,"close":13661,"volume":260539},{"date":"2025-09-22","open":13675,"high":13740,"low":13675,"close":13705,"volume":385927},{"date":"2025-09-23","open":13800,"high":13800,"low":13710,"close":13760,"volume":316297},{"date":"2025-09-24","open":13785,"high":13785,"low":13655,"close":13735,"volume":313301},{"date":"2025-09-25","open":13735,"high":13785,"low":13675,"close":13675,"volume":294986},{"date":"2025-09-26","open":13675,"high":13730,"low":13655,"close":13700,"volume":229536},{"date":"2025-09-29","open":13670,"high":13710,"low":13670,"close":13680,"volume":277896},{"date":"2025-09-30","open":13686,"high":13686,"low":13631,"close":13671,"volume":235153},{"date":"2025-10-01","open":13691,"high":13696,"low":13661,"close":13661,"volume":151182},{"date":"2025-10-02","open":13705,"high":13730,"low":13690,"close":13730,"volume":191651},{"date":"2025-10-10","open":13940,"high":13940,"low":13392,"close":13900,"volume":332009},{"date":"2025-10-13","open":13696,"high":13945,"low":13193,"close":13865,"volume":353866},{"date":"2025-10-14","open":14128,"high":14128,"low":13187,"close":13780,"volume":379115},{"date":"2025-10-15","open":13781,"high":13910,"low":13716,"close":13835,"volume":285373},{"date":"2025-10-16","open":13834,"high":13904,"low":13715,"close":13775,"volume":284610},{"date":"2025-10-17","open":13725,"high":13740,"low":13680,"close":13690,"volume":225690},{"date":"2025-10-20","open":13741,"high":13900,"low":13741,"close":13890,"volume":259024},{"date":"2025-10-21","open":14064,"high":14074,"low":13954,"close":13979,"volume":390973},{"date":"2025-10-22","open":14143,"high":14143,"low":13795,"close":14049,"volume":209052},{"date":"2025-10-23","open":14050,"high":14060,"low":13855,"close":13900,"volume":259813},{"date":"2025-10-24","open":14119,"high":14119,"low":13895,"close":13925,"volume":314442},{"date":"2025-10-27","open":13979,"high":14153,"low":13979,"close":14034,"volume":340768},{"date":"2025-10-28","open":14098,"high":14133,"low":14064,"close":14089,"volume":319265},{"date":"2025-10-29","open":14158,"high":14278,"low":14128,"close":14228,"volume":403682},{"date":"2025-10-30","open":14144,"high":14289,"low":14144,"close":14199,"volume":440174},{"date":"2025-10-31","open":14109,"high":14204,"low":14109,"close":14174,"volume":308197},{"date":"2025-11-03","open":14129,"high":14194,"low":14090,"close":14114,"volume":288258,"rsi_14":64.47,"sma_20":13924.85,"sma_60":13577.15,"sma_120":13098.23},{"date":"2025-11-04","open":14093,"high":14208,"low":14049,"close":14069,"volume":233229,"rsi_14":60.3,"sma_20":13944.8,"sma_60":13594.35,"sma_120":13114.38},{"date":"2025-11-05","open":14059,"high":14089,"low":13954,"close":14089,"volume":485662,"rsi_14":64.25,"sma_20":13966.25,"sma_60":13609.72,"sma_120":13130.58},{"date":"2025-11-06","open":14070,"high":14109,"low":14050,"close":14099,"volume":269991,"rsi_14":69.88,"sma_20":13984.65,"sma_60":13625.9,"sma_120":13145.94},{"date":"2025-11-07","open":14084,"high":14089,"low":13949,"close":14019,"volume":267337,"rsi_14":57.17,"sma_20":13990.65,"sma_60":13639.77,"sma_120":13160.1},{"date":"2025-11-10","open":14004,"high":14089,"low":13944,"close":14024,"volume":292741,"rsi_14":52.74,"sma_20":13998.65,"sma_60":13652.65,"sma_120":13172.48},{"date":"2025-11-11","open":14098,"high":14138,"low":14069,"close":14089,"volume":270736,"rsi_14":52.45,"sma_20":14014.1,"sma_60":13665.45,"sma_120":13186.23},{"date":"2025-11-12","open":14090,"high":14194,"low":14090,"close":14194,"volume":196870,"rsi_14":69.09,"sma_20":14032.05,"sma_60":13680.65,"sma_120":13201.01},{"date":"2025-11-13","open":14119,"high":14194,"low":14094,"close":14114,"volume":220399,"rsi_14":61.45,"sma_20":14048.95,"sma_60":13693.35,"sma_120":13215.78},{"date":"2025-11-14","open":13980,"high":14050,"low":13870,"close":13915,"volume":325481,"rsi_14":43.44,"sma_20":14060.15,"sma_60":13702.82,"sma_120":13228.16},{"date":"2025-11-17","open":13924,"high":13979,"low":13889,"close":13954,"volume":155108,"rsi_14":42.49,"sma_20":14063.4,"sma_60":13712.87,"sma_120":13241.27},{"date":"2025-11-18","open":13920,"high":13930,"low":13825,"close":13840,"volume":189061,"rsi_14":27.77,"sma_20":14056.4,"sma_60":13721.33,"sma_120":13254.06},{"date":"2025-11-19","open":13819,"high":13849,"low":13780,"close":13800,"volume":187364,"rsi_14":27.49,"sma_20":14043.95,"sma_60":13730.72,"sma_120":13266.48},{"date":"2025-11-20","open":14044,"high":14143,"low":13974,"close":14004,"volume":178859,"rsi_14":42.05,"sma_20":14049.2,"sma_60":13743.67,"sma_120":13280.63},{"date":"2025-11-21","open":13929,"high":13929,"low":13720,"close":13790,"volume":269072,"rsi_14":36.73,"sma_20":14042.5,"sma_60":13754.55,"sma_120":13292.63},{"date":"2025-11-24","open":13796,"high":13885,"low":13796,"close":13865,"volume":160545,"rsi_14":41.78,"sma_20":14034.0,"sma_60":13764.92,"sma_120":13304.72},{"date":"2025-11-25","open":14059,"high":14064,"low":13984,"close":14004,"volume":188418,"rsi_14":46.89,"sma_20":14029.75,"sma_60":13776.88,"sma_120":13316.84},{"date":"2025-11-26","open":14049,"high":14093,"low":14014,"close":14089,"volume":208433,"rsi_14":49.69,"sma_20":14022.8,"sma_60":13789.35,"sma_120":13330.76},{"date":"2025-11-27","open":14150,"high":14200,"low":14100,"close":14115,"volume":223234,"rsi_14":53.42,"sma_20":14018.6,"sma_60":13802.82,"sma_120":13345.67},{"date":"2025-11-28","open":14100,"high":14180,"low":14065,"close":14115,"volume":215489,"rsi_14":53.25,"sma_20":14015.65,"sma_60":13815.45,"sma_120":13359.62},{"date":"2025-12-01","open":14115,"high":14125,"low":14030,"close":14050,"volume":280263,"rsi_14":48.55,"sma_20":14012.45,"sma_60":13828.42,"sma_120":13373.45},{"date":"2025-12-02","open":14100,"high":14115,"low":14070,"close":14070,"volume":222169,"rsi_14":45.23,"sma_20":14012.45,"sma_60":13841.8,"sma_120":13387.52},{"date":"2025-12-03","open":14165,"high":14180,"low":14105,"close":14125,"volume":205326,"rsi_14":50.43,"sma_20":14014.2,"sma_60":13856.02,"sma_120":13401.36},{"date":"2025-12-04","open":14090,"high":14115,"low":14070,"close":14115,"volume":145074,"rsi_14":59.21,"sma_20":14015.0,"sma_60":13869.23,"sma_120":13414.82},{"date":"2025-12-05","open":14115,"high":14150,"low":14105,"close":14130,"volume":179907,"rsi_14":58.25,"sma_20":14020.5,"sma_60":13881.2,"sma_120":13429.19},{"date":"2025-12-08","open":14340,"high":14340,"low":14115,"close":14140,"volume":204849,"rsi_14":65.69,"sma_20":14026.25,"sma_60":13893.5,"sma_120":13443.81},{"date":"2025-12-09","open":14140,"high":14200,"low":14120,"close":14130,"volume":227590,"rsi_14":67.75,"sma_20":14028.25,"sma_60":13905.38,"sma_120":13458.02},{"date":"2025-12-10","open":14125,"high":14160,"low":14100,"close":14115,"volume":164779,"rsi_14":57.45,"sma_20":14024.3,"sma_60":13915.93,"sma_120":13471.89},{"date":"2025-12-11","open":14070,"high":14070,"low":14010,"close":14045,"volume":299430,"rsi_14":71.38,"sma_20":14020.85,"sma_60":13924.98,"sma_120":13485.27},{"date":"2025-12-12","open":14130,"high":14130,"low":13985,"close":14050,"volume":189487,"rsi_14":67.62,"sma_20":14027.6,"sma_60":13933.95,"sma_120":13498.43},{"date":"2025-12-15","open":13900,"high":13970,"low":13900,"close":13940,"volume":245483,"rsi_14":43.43,"sma_20":14026.85,"sma_60":13940.18,"sma_120":13510.98},{"date":"2025-12-16","open":13905,"high":13905,"low":13835,"close":13870,"volume":203203,"rsi_14":27.08,"sma_20":14028.35,"sma_60":13944.17,"sma_120":13522.98},{"date":"2025-12-17","open":13990,"high":14005,"low":13885,"close":14000,"volume":251441,"rsi_14":40.17,"sma_20":14038.3,"sma_60":13950.73,"sma_120":13535.14},{"date":"2025-12-18","open":13810,"high":13950,"low":13805,"close":13850,"volume":205500,"rsi_14":31.97,"sma_20":14030.55,"sma_60":13954.13,"sma_120":13545.77},{"date":"2025-12-19","open":13880,"high":14000,"low":13880,"close":13960,"volume":225646,"rsi_14":44.23,"sma_20":14039.0,"sma_60":13959.12,"sma_120":13556.98},{"date":"2025-12-22","open":14375,"high":14375,"low":14030,"close":14050,"volume":212221,"rsi_14":48.82,"sma_20":14048.25,"sma_60":13964.85,"sma_120":13568.39},{"date":"2025-12-23","open":14035,"high":14090,"low":14035,"close":14075,"volume":171165,"rsi_14":46.95,"sma_20":14051.75,"sma_60":13970.08,"sma_120":13579.61},{"date":"2025-12-24","open":14085,"high":14140,"low":14000,"close":14000,"volume":250776,"rsi_14":43.5,"sma_20":14047.25,"sma_60":13974.48,"sma_120":13590.53},{"date":"2025-12-26","open":13995,"high":14080,"low":13937,"close":14000,"volume":221431,"rsi_14":42.53,"sma_20":14041.5,"sma_60":13979.88,"sma_120":13601.58},{"date":"2025-12-29","open":13930,"high":13975,"low":13900,"close":13900,"volume":232058,"rsi_14":37.5,"sma_20":14030.75,"sma_60":13983.2,"sma_120":13611.54},{"date":"2025-12-30","open":13990,"high":14025,"low":13890,"close":13985,"volume":248407,"rsi_14":43.0,"sma_20":14027.5,"sma_60":13988.27,"sma_120":13622.01},{"date":"2026-01-02","open":13985,"high":14080,"low":13895,"close":14070,"volume":465260,"rsi_14":47.96,"sma_20":14027.5,"sma_60":13994.92,"sma_120":13632.98},{"date":"2026-01-05","open":14110,"high":14110,"low":13885,"close":13890,"volume":534537,"rsi_14":43.62,"sma_20":14015.75,"sma_60":13998.73,"sma_120":13642.44},{"date":"2026-01-06","open":13890,"high":13905,"low":13850,"close":13870,"volume":425999,"rsi_14":42.68,"sma_20":14003.5,"sma_60":14001.05,"sma_120":13651.87},{"date":"2026-01-07","open":13895,"high":13910,"low":13855,"close":13855,"volume":350805,"rsi_14":46.26,"sma_20":13989.75,"sma_60":14000.3,"sma_120":13660.83},{"date":"2026-01-08","open":13885,"high":13935,"low":13885,"close":13885,"volume":246878,"rsi_14":50.68,"sma_20":13977.0,"sma_60":14000.63,"sma_120":13669.59},{"date":"2026-01-09","open":13905,"high":13960,"low":13905,"close":13920,"volume":257767,"rsi_14":46.0,"sma_20":13966.5,"sma_60":14002.95,"sma_120":13678.48},{"date":"2026-01-12","open":13920,"high":14000,"low":13920,"close":13965,"volume":372531,"rsi_14":56.42,"sma_20":13959.0,"sma_60":14005.12,"sma_120":13687.15},{"date":"2026-01-13","open":13970,"high":14080,"low":13970,"close":14060,"volume":317435,"rsi_14":55.68,"sma_20":13959.75,"sma_60":14009.85,"sma_120":13696.78},{"date":"2026-01-14","open":14060,"high":14080,"low":14040,"close":14040,"volume":389039,"rsi_14":49.38,"sma_20":13959.25,"sma_60":14015.67,"sma_120":13705.76},{"date":"2026-01-15","open":13880,"high":13980,"low":13880,"close":13945,"volume":629668,"rsi_14":42.61,"sma_20":13959.5,"sma_60":14016.58,"sma_120":13713.61},{"date":"2026-01-16","open":13945,"high":13970,"low":13910,"close":13945,"volume":383423,"rsi_14":46.58,"sma_20":13963.25,"sma_60":14016.0,"sma_120":13721.58},{"date":"2026-01-19","open":13890,"high":13890,"low":13810,"close":13810,"volume":451842,"rsi_14":39.89,"sma_20":13953.75,"sma_60":14012.0,"sma_120":13728.23},{"date":"2026-01-20","open":13810,"high":13840,"low":13790,"close":13790,"volume":346583,"rsi_14":43.6,"sma_20":13950.75,"sma_60":14010.17,"sma_120":13735.23},{"date":"2026-01-21","open":13100,"high":13790,"low":13100,"close":13670,"volume":365954,"rsi_14":32.4,"sma_20":13936.25,"sma_60":14005.92,"sma_120":13741.04},{"date":"2026-01-22","open":13790,"high":13790,"low":13675,"close":13715,"volume":446490,"rsi_14":29.24,"sma_20":13919.5,"sma_60":14000.58,"sma_120":13746.81},{"date":"2026-01-23","open":13720,"high":13830,"low":13717,"close":13830,"volume":311992,"rsi_14":46.2,"sma_20":13907.25,"sma_60":13996.25,"sma_120":13753.28},{"date":"2026-01-26","open":13830,"high":13830,"low":13660,"close":13670,"volume":375809,"rsi_14":39.25,"sma_20":13890.75,"sma_60":13986.93,"sma_120":13757.8},{"date":"2026-01-27","open":13740,"high":13870,"low":13740,"close":13830,"volume":370406,"rsi_14":48.84,"sma_20":13882.25,"sma_60":13980.78,"sma_120":13763.86},{"date":"2026-01-28","open":13875,"high":13895,"low":13815,"close":13815,"volume":387099,"rsi_14":46.7,"sma_20":13878.0,"sma_60":13974.8,"sma_120":13768.17},{"date":"2026-01-29","open":13800,"high":13830,"low":13730,"close":13760,"volume":335800,"rsi_14":42.59,"sma_20":13866.75,"sma_60":13968.9,"sma_120":13773.02},{"date":"2026-01-30","open":13755,"high":13780,"low":13715,"close":13725,"volume":373232,"rsi_14":38.79,"sma_20":13849.5,"sma_60":13963.15,"sma_120":13778.75},{"date":"2026-02-02","open":13730,"high":13800,"low":13700,"close":13720,"volume":284373,"rsi_14":32.65,"sma_20":13841.0,"sma_60":13956.98,"sma_120":13783.35},{"date":"2026-02-03","open":13940,"high":14060,"low":13830,"close":13845,"volume":272093,"rsi_14":41.01,"sma_20":13839.75,"sma_60":13952.75,"sma_120":13789.33},{"date":"2026-02-04","open":13640,"high":13735,"low":13625,"close":13700,"volume":309855,"rsi_14":39.21,"sma_20":13832.0,"sma_60":13947.42,"sma_120":13793.59},{"date":"2026-02-05","open":13685,"high":13700,"low":13570,"close":13645,"volume":312180,"rsi_14":37.39,"sma_20":13820.0,"sma_60":13941.08,"sma_120":13796.87},{"date":"2026-02-06","open":13500,"high":13535,"low":13300,"close":13485,"volume":294552,"rsi_14":36.63,"sma_20":13798.25,"sma_60":13931.0,"sma_120":13798.23},{"date":"2026-02-09","open":13680,"high":13705,"low":13610,"close":13635,"volume":252037,"rsi_14":44.24,"sma_20":13781.75,"sma_60":13921.68,"sma_120":13801.17},{"date":"2026-02-10","open":13635,"high":13710,"low":13635,"close":13665,"volume":231317,"rsi_14":49.8,"sma_20":13762.0,"sma_60":13914.2,"sma_120":13803.77},{"date":"2026-02-11","open":13670,"high":13690,"low":13630,"close":13630,"volume":191024,"rsi_14":46.59,"sma_20":13741.5,"sma_60":13909.45,"sma_120":13806.13},{"date":"2026-02-12","open":13605,"high":13635,"low":13550,"close":13555,"volume":247427,"rsi_14":38.59,"sma_20":13722.0,"sma_60":13902.78,"sma_120":13807.83},{"date":"2026-02-13","open":13420,"high":13510,"low":13365,"close":13370,"volume":244252,"rsi_14":37.8,"sma_20":13693.25,"sma_60":13894.95,"sma_120":13808.14},{"date":"2026-02-19","open":13400,"high":13475,"low":13400,"close":13440,"volume":341159,"rsi_14":32.89,"sma_20":13674.75,"sma_60":13888.93,"sma_120":13809.83},{"date":"2026-02-20","open":13440,"high":13455,"low":13415,"close":13430,"volume":355508,"rsi_14":33.04,"sma_20":13656.75,"sma_60":13879.35,"sma_120":13811.51},{"date":"2026-02-23","open":13450,"high":13505,"low":13430,"close":13445,"volume":264099,"rsi_14":35.62,"sma_20":13645.5,"sma_60":13873.58,"sma_120":13814.07},{"date":"2026-02-24","open":13460,"high":13490,"low":13430,"close":13455,"volume":269019,"rsi_14":37.38,"sma_20":13632.5,"sma_60":13866.75,"sma_120":13815.83},{"date":"2026-02-25","open":13470,"high":13500,"low":13430,"close":13440,"volume":293528,"rsi_14":37.04,"sma_20":13613.0,"sma_60":13857.33,"sma_120":13817.11},{"date":"2026-02-26","open":13470,"high":13540,"low":13460,"close":13510,"volume":402540,"rsi_14":33.66,"sma_20":13605.0,"sma_60":13847.67,"sma_120":13818.51},{"date":"2026-02-27","open":13430,"high":13485,"low":13415,"close":13475,"volume":375422,"rsi_14":37.7,"sma_20":13587.25,"sma_60":13837.0,"sma_120":13819.91},{"date":"2026-03-03","open":13450,"high":13605,"low":13400,"close":13495,"volume":374113,"rsi_14":41.48,"sma_20":13571.25,"sma_60":13826.67,"sma_120":13821.06},{"date":"2026-03-04","open":13500,"high":13550,"low":13480,"close":13480,"volume":241629,"rsi_14":49.66,"sma_20":13557.25,"sma_60":13817.17,"sma_120":13822.79},{"date":"2026-03-05","open":13520,"high":13650,"low":13495,"close":13555,"volume":185770,"rsi_14":43.94,"sma_20":13548.75,"sma_60":13808.58,"sma_120":13825.19},{"date":"2026-03-06","open":13625,"high":13660,"low":13620,"close":13640,"volume":203719,"rsi_14":48.25,"sma_20":13544.75,"sma_60":13800.5,"sma_120":13828.26},{"date":"2026-03-09","open":13595,"high":13595,"low":13335,"close":13470,"volume":197152,"rsi_14":40.59,"sma_20":13526.0,"sma_60":13789.75,"sma_120":13829.49},{"date":"2026-03-10","open":13505,"high":13570,"low":13505,"close":13540,"volume":143458,"rsi_14":49.11,"sma_20":13518.0,"sma_60":13779.92,"sma_120":13830.56},{"date":"2026-03-11","open":13580,"high":13635,"low":13575,"close":13600,"volume":154459,"rsi_14":65.97,"sma_20":13515.75,"sma_60":13770.92,"sma_120":13832.21},{"date":"2026-03-12","open":13595,"high":13655,"low":13505,"close":13630,"volume":142608,"rsi_14":63.97,"sma_20":13523.0,"sma_60":13762.58,"sma_120":13833.98},{"date":"2026-03-13","open":13580,"high":13635,"low":13580,"close":13630,"volume":120297,"rsi_14":64.93,"sma_20":13522.75,"sma_60":13754.5,"sma_120":13835.22},{"date":"2026-03-16","open":13630,"high":13630,"low":13510,"close":13545,"volume":164969,"rsi_14":56.76,"sma_20":13516.75,"sma_60":13746.17,"sma_120":13835.58},{"date":"2026-03-17","open":13545,"high":13615,"low":13545,"close":13560,"volume":137904,"rsi_14":57.05,"sma_20":13513.25,"sma_60":13738.0,"sma_120":13835.98},{"date":"2026-03-18","open":13620,"high":13620,"low":13560,"close":13600,"volume":204896,"rsi_14":60.39,"sma_20":13515.5,"sma_60":13732.33,"sma_120":13836.26},{"date":"2026-03-19","open":13595,"high":13597,"low":13550,"close":13555,"volume":145614,"rsi_14":53.02,"sma_20":13524.75,"sma_60":13727.08,"sma_120":13835.62},{"date":"2026-03-20","open":13555,"high":13555,"low":13450,"close":13510,"volume":112152,"rsi_14":52.32,"sma_20":13528.25,"sma_60":13718.92,"sma_120":13834.83},{"date":"2026-03-23","open":12590,"high":13380,"low":12590,"close":13370,"volume":148406,"rsi_14":42.86,"sma_20":13525.25,"sma_60":13710.92,"sma_120":13832.52},{"date":"2026-03-24","open":13570,"high":13570,"low":13330,"close":13360,"volume":172668,"rsi_14":43.1,"sma_20":13521.0,"sma_60":13700.92,"sma_120":13830.02},{"date":"2026-03-25","open":13360,"high":13360,"low":13310,"close":13340,"volume":114835,"rsi_14":36.81,"sma_20":13515.25,"sma_60":13689.08,"sma_120":13826.97},{"date":"2026-03-26","open":13340,"high":13380,"low":13330,"close":13360,"volume":116136,"rsi_14":31.33,"sma_20":13511.25,"sma_60":13677.17,"sma_120":13823.62},{"date":"2026-03-27","open":13360,"high":13360,"low":13215,"close":13265,"volume":172830,"rsi_14":34.81,"sma_20":13499.0,"sma_60":13664.92,"sma_120":13819.7},{"date":"2026-03-30","open":12940,"high":13160,"low":12940,"close":13060,"volume":185520,"rsi_14":20.37,"sma_20":13478.25,"sma_60":13649.25,"sma_120":13814.57},{"date":"2026-03-31","open":13000,"high":13150,"low":12970,"close":13115,"volume":144514,"rsi_14":19.88,"sma_20":13459.25,"sma_60":13636.17,"sma_120":13809.68},{"date":"2026-04-01","open":13330,"high":13375,"low":13300,"close":13355,"volume":214212,"rsi_14":36.45,"sma_20":13453.0,"sma_60":13625.67,"sma_120":13806.97},{"date":"2026-04-02","open":13410,"high":13490,"low":13350,"close":13350,"volume":154229,"rsi_14":36.27,"sma_20":13442.75,"sma_60":13613.67,"sma_120":13804.29},{"date":"2026-04-03","open":13530,"high":13530,"low":13385,"close":13425,"volume":72640,"rsi_14":44.06,"sma_20":13432.0,"sma_60":13605.92,"sma_120":13802.33},{"date":"2026-04-06","open":13425,"high":13442,"low":13390,"close":13420,"volume":123696,"rsi_14":43.0,"sma_20":13429.5,"sma_60":13598.42,"sma_120":13799.73},{"date":"2026-04-07","open":13465,"high":13535,"low":13405,"close":13405,"volume":76869,"rsi_14":40.0,"sma_20":13422.75,"sma_60":13590.92,"sma_120":13795.61},{"date":"2026-04-08","open":13655,"high":13655,"low":13515,"close":13565,"volume":233261,"rsi_14":50.46,"sma_20":13421.0,"sma_60":13585.58,"sma_120":13793.11},{"date":"2026-04-09","open":13565,"high":13615,"low":13410,"close":13555,"volume":106111,"rsi_14":52.13,"sma_20":13417.25,"sma_60":13579.5,"sma_120":13791.23},{"date":"2026-04-10","open":13800,"high":13800,"low":13535,"close":13650,"volume":146816,"rsi_14":63.86,"sma_20":13418.25,"sma_60":13574.25,"sma_120":13789.68},{"date":"2026-04-13","open":13650,"high":13690,"low":13585,"close":13690,"volume":122764,"rsi_14":65.87,"sma_20":13425.5,"sma_60":13568.08,"sma_120":13788.97},{"date":"2026-04-14","open":13795,"high":13800,"low":13735,"close":13785,"volume":190945,"rsi_14":69.96,"sma_20":13436.75,"sma_60":13563.83,"sma_120":13789.75},{"date":"2026-04-15","open":13915,"high":13965,"low":13915,"close":13945,"volume":235636,"rsi_14":73.31,"sma_20":13454.0,"sma_60":13563.83,"sma_120":13790.21},{"date":"2026-04-16","open":14140,"high":14140,"low":14090,"close":14140,"volume":301703,"rsi_14":82.29,"sma_20":13483.25,"sma_60":13567.08,"sma_120":13791.54},{"date":"2026-04-17","open":14140,"high":14140,"low":14090,"close":14120,"volume":202788,"rsi_14":95.3,"sma_20":13513.75,"sma_60":13572.25,"sma_120":13792.12},{"date":"2026-04-20","open":14120,"high":14170,"low":14115,"close":14160,"volume":236565,"rsi_14":95.24,"sma_20":13553.25,"sma_60":13578.42,"sma_120":13794.29},{"date":"2026-04-21","open":14160,"high":14180,"low":14125,"close":14160,"volume":252452,"rsi_14":93.99,"sma_20":13593.25,"sma_60":13586.58,"sma_120":13796.25},{"date":"2026-04-22","open":14160,"high":14180,"low":14145,"close":14160,"volume":241873,"rsi_14":94.51,"sma_20":13634.25,"sma_60":13594.0,"sma_120":13797.29},{"date":"2026-04-23","open":14210,"high":14265,"low":14190,"close":14220,"volume":218585,"rsi_14":94.41,"sma_20":13677.25,"sma_60":13600.5,"sma_120":13798.38},{"date":"2026-04-24","open":14200,"high":14230,"low":14120,"close":14180,"volume":204135,"rsi_14":90.86,"sma_20":13723.0,"sma_60":13609.0,"sma_120":13797.97},{"date":"2026-04-27","open":14180,"high":14305,"low":14180,"close":14255,"volume":328256,"rsi_14":92.93,"sma_20":13782.75,"sma_60":13616.08,"sma_120":13798.43},{"date":"2026-04-28","open":14260,"high":14330,"low":14260,"close":14270,"volume":291569,"rsi_14":91.72,"sma_20":13840.5,"sma_60":13623.67,"sma_120":13799.23},{"date":"2026-04-29","open":14250,"high":14280,"low":14195,"close":14275,"volume":275040,"rsi_14":92.86,"sma_20":13886.5,"sma_60":13632.25,"sma_120":13800.58},{"date":"2026-04-30","open":14280,"high":14395,"low":14250,"close":14275,"volume":291173,"rsi_14":91.95,"sma_20":13932.75,"sma_60":13641.42,"sma_120":13802.28},{"date":"2026-05-04","open":14275,"high":14320,"low":14245,"close":14270,"volume":283759,"rsi_14":90.85,"sma_20":13975.0,"sma_60":13650.58,"sma_120":13803.78},{"date":"2026-05-06","open":14150,"high":14265,"low":14150,"close":14190,"volume":611114,"rsi_14":79.14,"sma_20":14013.5,"sma_60":13656.33,"sma_120":13804.54},{"date":"2026-05-07","open":14190,"high":14355,"low":14190,"close":14335,"volume":499878,"rsi_14":78.68,"sma_20":14060.0,"sma_60":13666.92,"sma_120":13807.17},{"date":"2026-05-08","open":14360,"high":14470,"low":14360,"close":14470,"volume":299557,"rsi_14":76.61,"sma_20":14105.25,"sma_60":13680.67,"sma_120":13810.88},{"date":"2026-05-11","open":14485,"high":14565,"low":14480,"close":14530,"volume":433817,"rsi_14":81.06,"sma_20":14154.0,"sma_60":13698.08,"sma_120":13814.54},{"date":"2026-05-12","open":14530,"high":14605,"low":14500,"close":14545,"volume":382566,"rsi_14":80.31,"sma_20":14198.75,"sma_60":13713.25,"sma_120":13817.47},{"date":"2026-05-13","open":14545,"high":14625,"low":14500,"close":14590,"volume":309853,"rsi_14":81.62,"sma_20":14243.75,"sma_60":13728.67,"sma_120":13821.43},{"date":"2026-05-14","open":14590,"high":14740,"low":14590,"close":14725,"volume":335222,"rsi_14":84.66,"sma_20":14290.75,"sma_60":13746.92,"sma_120":13828.18},{"date":"2026-05-15","open":14735,"high":14870,"low":14725,"close":14740,"volume":333260,"rsi_14":83.77,"sma_20":14330.5,"sma_60":13766.67,"sma_120":13834.73},{"date":"2026-05-18","open":14730,"high":14730,"low":14570,"close":14645,"volume":249712,"rsi_14":78.18,"sma_20":14355.75,"sma_60":13787.92,"sma_120":13841.43},{"date":"2026-05-19","open":14650,"high":14695,"low":14615,"close":14645,"volume":220138,"rsi_14":76.0,"sma_20":14382.0,"sma_60":13808.0,"sma_120":13848.47},{"date":"2026-05-20","open":14630,"high":14650,"low":14575,"close":14610,"volume":229416,"rsi_14":72.08,"sma_20":14404.5,"sma_60":13827.67,"sma_120":13853.51},{"date":"2026-05-21","open":14850,"high":14850,"low":14550,"close":14675,"volume":328592,"rsi_14":74.1,"sma_20":14430.25,"sma_60":13848.17,"sma_120":13860.88},{"date":"2026-05-22","open":14685,"high":14740,"low":14660,"close":14725,"volume":218157,"rsi_14":75.57,"sma_20":14458.5,"sma_60":13869.33,"sma_120":13868.04},{"date":"2026-05-26","open":14800,"high":14800,"low":14690,"close":14690,"volume":256362,"rsi_14":73.08,"sma_20":14482.0,"sma_60":13890.17,"sma_120":13873.75},{"date":"2026-05-27","open":14645,"high":14690,"low":14630,"close":14660,"volume":343183,"rsi_14":77.33,"sma_20":14506.0,"sma_60":13909.33,"sma_120":13878.5},{"date":"2026-05-28","open":14720,"high":14720,"low":14655,"close":14675,"volume":250124,"rsi_14":73.29,"sma_20":14527.0,"sma_60":13929.33,"sma_120":13883.17},{"date":"2026-05-29","open":14675,"high":14820,"low":14675,"close":14775,"volume":302188,"rsi_14":71.94,"sma_20":14552.25,"sma_60":13950.67,"sma_120":13888.67},{"date":"2026-06-01","open":14785,"high":14910,"low":14630,"close":14840,"volume":415284,"rsi_14":72.14,"sma_20":14580.5,"sma_60":13973.33,"sma_120":13895.25},{"date":"2026-06-02","open":14820,"high":14830,"low":14770,"close":14810,"volume":269561,"rsi_14":68.53,"sma_20":14607.25,"sma_60":13994.25,"sma_120":13901.42},{"date":"2026-06-04","open":14460,"high":14810,"low":14460,"close":14700,"volume":224309,"rsi_14":57.05,"sma_20":14628.75,"sma_60":14011.92,"sma_120":13906.21},{"date":"2026-06-05","open":14700,"high":14760,"low":14640,"close":14720,"volume":360761,"rsi_14":49.62,"sma_20":14655.25,"sma_60":14032.75,"sma_120":13911.25},{"date":"2026-06-08","open":14420,"high":14630,"low":13400,"close":14480,"volume":330934,"rsi_14":35.39,"sma_20":14662.5,"sma_60":14048.42,"sma_120":13914.17},{"date":"2026-06-09","open":14480,"high":14480,"low":14350,"close":14370,"volume":186465,"rsi_14":34.81,"sma_20":14657.5,"sma_60":14061.25,"sma_120":13916.08},{"date":"2026-06-10","open":14370,"high":14370,"low":14250,"close":14275,"volume":206353,"rsi_14":31.5,"sma_20":14644.75,"sma_60":14072.0,"sma_120":13917.29},{"date":"2026-06-11","open":14270,"high":14270,"low":14125,"close":14215,"volume":137680,"rsi_14":30.73,"sma_20":14628.25,"sma_60":14081.75,"sma_120":13918.12},{"date":"2026-06-12","open":14920,"high":14920,"low":14250,"close":14250,"volume":177404,"rsi_14":28.64,"sma_20":14611.25,"sma_60":14093.5,"sma_120":13919.83},{"date":"2026-06-15","open":14245,"high":14330,"low":14225,"close":14315,"volume":296802,"rsi_14":29.7,"sma_20":14590.75,"sma_60":14106.08,"sma_120":13922.04},{"date":"2026-06-16","open":14450,"high":14450,"low":14300,"close":14420,"volume":322424,"rsi_14":37.5,"sma_20":14574.75,"sma_60":14119.75,"sma_120":13926.04},{"date":"2026-06-17","open":14420,"high":14420,"low":14315,"close":14395,"volume":160203,"rsi_14":37.67,"sma_20":14562.25,"sma_60":14133.75,"sma_120":13930.42},{"date":"2026-06-18","open":14395,"high":14395,"low":14320,"close":14355,"volume":257267,"rsi_14":35.45,"sma_20":14547.75,"sma_60":14147.83,"sma_120":13933.38},{"date":"2026-06-19","open":14410,"high":14490,"low":14355,"close":14355,"volume":274655,"rsi_14":29.0,"sma_20":14535.0,"sma_60":14164.25,"sma_120":13937.58},{"date":"2026-06-22","open":14355,"high":14415,"low":14190,"close":14415,"volume":290363,"rsi_14":28.64,"sma_20":14522.0,"sma_60":14181.83,"sma_120":13941.38},{"date":"2026-06-23","open":14215,"high":14350,"low":14205,"close":14205,"volume":217328,"rsi_14":24.26,"sma_20":14496.0,"sma_60":14196.25,"sma_120":13942.67},{"date":"2026-06-24","open":14245,"high":14310,"low":14150,"close":14210,"volume":261786,"rsi_14":27.1,"sma_20":14472.0,"sma_60":14210.42,"sma_120":13943.79},{"date":"2026-06-25","open":14140,"high":14295,"low":14140,"close":14200,"volume":213368,"rsi_14":25.47,"sma_20":14449.0,"sma_60":14226.0,"sma_120":13945.46},{"date":"2026-06-26","open":14200,"high":14205,"low":13945,"close":13955,"volume":229830,"rsi_14":25.35,"sma_20":14413.0,"sma_60":14240.92,"sma_120":13945.08},{"date":"2026-06-29","open":14055,"high":14155,"low":14045,"close":14130,"volume":166635,"rsi_14":39.38,"sma_20":14380.75,"sma_60":14257.83,"sma_120":13947.0},{"date":"2026-06-30","open":14155,"high":14320,"low":14155,"close":14255,"volume":183351,"rsi_14":49.14,"sma_20":14351.5,"sma_60":14272.83,"sma_120":13949.25},{"date":"2026-07-01","open":14315,"high":14415,"low":14315,"close":14375,"volume":206775,"rsi_14":56.56,"sma_20":14329.75,"sma_60":14289.92,"sma_120":13951.79},{"date":"2026-07-02","open":14325,"high":14415,"low":14325,"close":14390,"volume":146910,"rsi_14":55.83,"sma_20":14314.25,"sma_60":14306.0,"sma_120":13955.96},{"date":"2026-07-03","open":14390,"high":14390,"low":14305,"close":14325,"volume":124712,"rsi_14":50.42,"sma_20":14294.5,"sma_60":14321.08,"sma_120":13959.75},{"date":"2026-07-06","open":14325,"high":14400,"low":14260,"close":14285,"volume":130808,"rsi_14":44.05,"sma_20":14284.75,"sma_60":14335.75,"sma_120":13963.33},{"date":"2026-07-07","open":14345,"high":14410,"low":14275,"close":14325,"volume":136431,"rsi_14":46.96,"sma_20":14282.5,"sma_60":14348.42,"sma_120":13967.0},{"date":"2026-07-08","open":14200,"high":14305,"low":14200,"close":14200,"volume":141006,"rsi_14":43.72,"sma_20":14278.75,"sma_60":14359.17,"sma_120":13969.33},{"date":"2026-07-09","open":14190,"high":14270,"low":14190,"close":14265,"volume":128351,"rsi_14":46.54,"sma_20":14281.25,"sma_60":14369.42,"sma_120":13971.83},{"date":"2026-07-10","open":14295,"high":14345,"low":14270,"close":14275,"volume":154068,"rsi_14":44.4,"sma_20":14282.5,"sma_60":14379.17,"sma_120":13973.62},{"date":"2026-07-13","open":14335,"high":14385,"low":14310,"close":14325,"volume":138902,"rsi_14":55.5,"sma_20":14283.0,"sma_60":14388.17,"sma_120":13976.0},{"date":"2026-07-14","open":14325,"high":14325,"low":14170,"close":14245,"volume":127619,"rsi_14":51.5,"sma_20":14274.25,"sma_60":14393.17,"sma_120":13978.5},{"date":"2026-07-15","open":14225,"high":14350,"low":14225,"close":14270,"volume":147522,"rsi_14":52.97,"sma_20":14268.0,"sma_60":14395.33,"sma_120":13981.21},{"date":"2026-07-16","open":14335,"high":14455,"low":14315,"close":14430,"volume":168859,"rsi_14":71.69,"sma_20":14271.75,"sma_60":14400.5,"sma_120":13986.38},{"date":"2026-07-20","open":14395,"high":14395,"low":14120,"close":14155,"volume":216539,"rsi_14":51.05,"sma_20":14261.75,"sma_60":14400.42,"sma_120":13989.42},{"date":"2026-07-21","open":14155,"high":14190,"low":14100,"close":14180,"volume":99980,"rsi_14":46.58,"sma_20":14250.0,"sma_60":14400.75,"sma_120":13993.67},{"date":"2026-07-22","open":14200,"high":14240,"low":14165,"close":14165,"volume":102041,"rsi_14":39.39,"sma_20":14248.0,"sma_60":14400.83,"sma_120":13997.42},{"date":"2026-07-23","open":14165,"high":14175,"low":14080,"close":14095,"volume":102789,"rsi_14":35.89,"sma_20":14242.25,"sma_60":14398.75,"sma_120":13999.62},{"date":"2026-07-24","open":14100,"high":14100,"low":13815,"close":13835,"volume":94514,"rsi_14":30.24,"sma_20":14224.0,"sma_60":14393.0,"sma_120":14001.0},{"date":"2026-07-27","open":13895,"high":13925,"low":13845,"close":13910,"volume":108955,"rsi_14":35.29,"sma_20":14221.75,"sma_60":14387.25,"sma_120":14001.67},{"date":"2026-07-28","open":13910,"high":13910,"low":13750,"close":13755,"volume":128740,"rsi_14":29.5,"sma_20":14203.0,"sma_60":14378.67,"sma_120":14001.17},{"date":"2026-07-29","open":13785,"high":13875,"low":13700,"close":13750,"volume":103428,"rsi_14":32.28,"sma_20":14177.75,"sma_60":14369.92,"sma_120":14001.08},{"date":"2026-07-30","open":13750,"high":13760,"low":13600,"close":13620,"volume":87311,"rsi_14":25.84,"sma_20":14140.0,"sma_60":14359.0,"sma_120":14000.21},{"date":"2026-07-31","open":13675,"high":13875,"low":13675,"close":13810,"volume":138330,"rsi_14":34.65,"sma_20":14111.0,"sma_60":14351.33,"sma_120":14000.96},{"date":"2026-08-03","open":13875,"high":14015,"low":13850,"close":13975,"volume":95125,"rsi_14":39.26,"sma_20":14093.5,"sma_60":14347.75,"sma_120":14002.04},{"date":"2026-08-04","open":14060,"high":14180,"low":13975,"close":14150,"volume":182999,"rsi_14":47.25,"sma_20":14086.75,"sma_60":14344.67,"sma_120":14005.79},{"date":"2026-08-05","open":14195,"high":14315,"low":14195,"close":14255,"volume":162406,"rsi_14":49.58,"sma_20":14083.25,"sma_60":14341.08,"sma_120":14010.88},{"date":"2026-08-06","open":14255,"high":14255,"low":14170,"close":14215,"volume":88417,"rsi_14":43.62,"sma_20":14084.0,"sma_60":14335.83,"sma_120":14016.96},{"date":"2026-08-07","open":14215,"high":14380,"low":14185,"close":14195,"volume":62939,"rsi_14":51.4,"sma_20":14080.5,"sma_60":14330.0,"sma_120":14021.62},{"date":"2026-08-10","open":14255,"high":14390,"low":14180,"close":14245,"volume":76183,"rsi_14":52.23,"sma_20":14079.0,"sma_60":14324.25,"sma_120":14026.46},{"date":"2026-08-11","open":14305,"high":14305,"low":14110,"close":14175,"volume":87876,"rsi_14":50.33,"sma_20":14071.5,"sma_60":14315.08,"sma_120":14031.0},{"date":"2026-08-12","open":14175,"high":14175,"low":14050,"close":14090,"volume":55551,"rsi_14":49.84,"sma_20":14063.75,"sma_60":14304.25,"sma_120":14035.46},{"date":"2026-08-13","open":14080,"high":14095,"low":13990,"close":14085,"volume":101918,"rsi_14":59.84,"sma_20":14054.5,"sma_60":14294.92,"sma_120":14041.42},{"date":"2026-08-14","open":14105,"high":14170,"low":14105,"close":14140,"volume":64182,"rsi_14":59.2,"sma_20":14040.0,"sma_60":14286.5,"sma_120":14047.25},{"date":"2026-08-18","open":14180,"high":14180,"low":13990,"close":14000,"volume":113875,"rsi_14":59.92,"sma_20":14032.25,"sma_60":14276.33,"sma_120":14052.0},{"date":"2026-08-19","open":14060,"high":14060,"low":13855,"close":13875,"volume":81999,"rsi_14":54.61,"sma_20":14017.0,"sma_60":14263.0,"sma_120":14055.58},{"date":"2026-08-20","open":13875,"high":13970,"low":13855,"close":13910,"volume":76902,"rsi_14":61.51,"sma_20":14004.25,"sma_60":14249.42,"sma_120":14059.38},{"date":"2026-08-21","open":13885,"high":13885,"low":13790,"close":13820,"volume":73461,"rsi_14":50.43,"sma_20":13990.5,"sma_60":14234.92,"sma_120":14062.54},{"date":"2026-08-24","open":13880,"high":13885,"low":13735,"close":13745,"volume":74748,"rsi_14":39.25,"sma_20":13986.0,"sma_60":14219.67,"sma_120":14064.5},{"date":"2026-08-25","open":13800,"high":13800,"low":13695,"close":13790,"volume":45384,"rsi_14":30.85,"sma_20":13980.0,"sma_60":14204.92,"sma_120":14067.12},{"date":"2026-08-26","open":13750,"high":13845,"low":13750,"close":13815,"volume":146102,"rsi_14":24.42,"sma_20":13983.0,"sma_60":14188.92,"sma_120":14069.79},{"date":"2026-08-27","open":13830,"high":13875,"low":13815,"close":13835,"volume":191693,"rsi_14":27.38,"sma_20":13987.25,"sma_60":14172.17,"sma_120":14072.75},{"date":"2026-08-28","open":13885,"high":13945,"low":13885,"close":13900,"volume":110814,"rsi_14":33.33,"sma_20":14001.25,"sma_60":14157.0,"sma_120":14075.62},{"date":"2026-08-31","open":13835,"high":13915,"low":13835,"close":13885,"volume":91294,"rsi_14":28.82,"sma_20":14005.0,"sma_60":14143.42,"sma_120":14077.67},{"date":"2026-09-01","open":13945,"high":13980,"low":13820,"close":13855,"volume":97988,"rsi_14":30.25,"sma_20":13999.0,"sma_60":14129.0,"sma_120":14080.88},{"date":"2026-09-02","open":13855,"high":13855,"low":13755,"close":13760,"volume":64507,"rsi_14":29.88,"sma_20":13979.5,"sma_60":14117.0,"sma_120":14082.71},{"date":"2026-09-03","open":13820,"high":13955,"low":13760,"close":13790,"volume":58865,"rsi_14":32.54,"sma_20":13956.25,"sma_60":14107.33,"sma_120":14084.29},{"date":"2026-09-04","open":13850,"high":13910,"low":13815,"close":13865,"volume":65174,"rsi_14":34.1,"sma_20":13938.75,"sma_60":14100.5,"sma_120":14086.25},{"date":"2026-09-07","open":13750,"high":13850,"low":13750,"close":13800,"volume":57961,"rsi_14":37.34,"sma_20":13919.0,"sma_60":14093.58,"sma_120":14087.67},{"date":"2026-09-08","open":13860,"high":13860,"low":13730,"close":13785,"volume":105169,"rsi_14":43.38,"sma_20":13896.0,"sma_60":14085.83,"sma_120":14089.67},{"date":"2026-09-09","open":13785,"high":13785,"low":13705,"close":13730,"volume":39814,"rsi_14":37.14,"sma_20":13873.75,"sma_60":14076.08,"sma_120":14091.08},{"date":"2026-09-10","open":13655,"high":13720,"low":13655,"close":13680,"volume":107700,"rsi_14":39.39,"sma_20":13853.25,"sma_60":14063.75,"sma_120":14091.75},{"date":"2026-09-11","open":13725,"high":13725,"low":13655,"close":13700,"volume":112650,"rsi_14":46.28,"sma_20":13834.0,"sma_60":14052.17,"sma_120":14092.96},{"date":"2026-09-14","open":13700,"high":13700,"low":13640,"close":13665,"volume":79701,"rsi_14":39.5,"sma_20":13810.25,"sma_60":14040.67,"sma_120":14094.25},{"date":"2026-09-15","open":13720,"high":13755,"low":13700,"close":13750,"volume":63412,"rsi_14":45.04,"sma_20":13797.75,"sma_60":14030.58,"sma_120":14097.42},{"date":"2026-09-16","open":13700,"high":13782,"low":13700,"close":13770,"volume":131632,"rsi_14":45.04,"sma_20":13792.5,"sma_60":14019.83,"sma_120":14100.83},{"date":"2026-09-17","open":13830,"high":13895,"low":13830,"close":13860,"volume":59580,"rsi_14":47.06,"sma_20":13790.0,"sma_60":14014.08,"sma_120":14105.17},{"date":"2026-09-18","open":13970,"high":14050,"low":13970,"close":14040,"volume":177998,"rsi_14":59.17,"sma_20":13801.0,"sma_60":14011.25,"sma_120":14110.83},{"date":"2026-09-21","open":14055,"high":14110,"low":14055,"close":14070,"volume":148140,"rsi_14":62.72,"sma_20":13817.25,"sma_60":14009.08,"sma_120":14117.54},{"date":"2026-09-22","open":14175,"high":14230,"low":14120,"close":14135,"volume":116294,"rsi_14":73.01,"sma_20":13834.5,"sma_60":14012.08,"sma_120":14126.5},{"date":"2026-09-23","open":14115,"high":14135,"low":14075,"close":14135,"volume":99045,"rsi_14":71.97,"sma_20":13850.5,"sma_60":14012.17,"sma_120":14135.0},{"date":"2026-09-28","open":14135,"high":14135,"low":14055,"close":14110,"volume":74434,"rsi_14":66.67,"sma_20":13864.25,"sma_60":14009.75,"sma_120":14141.29},{"date":"2026-09-29","open":14015,"high":14025,"low":13960,"close":14010,"volume":72870,"rsi_14":63.64,"sma_20":13869.75,"sma_60":14003.67,"sma_120":14146.79},{"date":"2026-09-30","open":14010,"high":14020,"low":13975,"close":13985,"volume":124873,"rsi_14":62.82,"sma_20":13874.75,"sma_60":13996.92,"sma_120":14151.46},{"date":"2026-10-01","open":14030,"high":14145,"low":14030,"close":14115,"volume":155382,"rsi_14":72.51,"sma_20":13887.75,"sma_60":13993.42,"sma_120":14157.25},{"date":"2026-10-02","open":14030,"high":14100,"low":14010,"close":14025,"volume":155573,"rsi_14":69.27,"sma_20":13901.0,"sma_60":13989.08,"sma_120":14162.42},{"date":"2026-10-06","open":14115,"high":14170,"low":14115,"close":14160,"volume":121322,"rsi_14":72.77,"sma_20":13919.5,"sma_60":13986.33,"sma_120":14167.38},{"date":"2026-10-07","open":14160,"high":14180,"low":14150,"close":14165,"volume":118330,"rsi_14":75.51,"sma_20":13934.5,"sma_60":13985.75,"sma_120":14172.46},{"date":"2026-10-08","open":14190,"high":14195,"low":14130,"close":14130,"volume":248257,"rsi_14":70.43,"sma_20":13951.0,"sma_60":13983.5,"sma_120":14176.46},{"date":"2026-10-12","open":14130,"high":14140,"low":14070,"close":14075,"volume":145190,"rsi_14":65.8,"sma_20":13965.5,"sma_60":13980.17,"sma_120":14179.67},{"date":"2026-10-13","open":14125,"high":14125,"low":14055,"close":14100,"volume":221451,"rsi_14":63.33,"sma_20":13984.0,"sma_60":13976.42,"sma_120":14182.29},{"date":"2026-10-14","open":14160,"high":14195,"low":14135,"close":14185,"volume":116264,"rsi_14":59.01,"sma_20":14009.25,"sma_60":13975.42,"sma_120":14184.29},{"date":"2026-10-15","open":14125,"high":14125,"low":13920,"close":13975,"volume":240202,"rsi_14":45.18,"sma_20":14023.0,"sma_60":13970.5,"sma_120":14182.92},{"date":"2026-10-16","open":13975,"high":14065,"low":13940,"close":13990,"volume":122807,"rsi_14":42.25,"sma_20":14039.25,"sma_60":13963.17,"sma_120":14181.83},{"date":"2026-10-19","open":13990,"high":13990,"low":13880,"close":13910,"volume":122986,"rsi_14":38.92,"sma_20":14047.25,"sma_60":13959.08,"sma_120":14179.75},{"date":"2026-10-20","open":13915,"high":13945,"low":13870,"close":13895,"volume":85298,"rsi_14":39.3,"sma_20":14053.5,"sma_60":13954.33,"sma_120":14177.54},{"date":"2026-10-21","open":13895,"high":14075,"low":13855,"close":13905,"volume":90487,"rsi_14":44.26,"sma_20":14055.75,"sma_60":13950.0,"sma_120":14175.42},{"date":"2026-10-22","open":13900,"high":13935,"low":13840,"close":13855,"volume":59023,"rsi_14":43.09,"sma_20":14046.5,"sma_60":13946.0,"sma_120":14172.38},{"date":"2026-10-23","open":13740,"high":13750,"low":13690,"close":13715,"volume":111100,"rsi_14":28.95,"sma_20":14028.75,"sma_60":13944.0,"sma_120":14168.5}],"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 미국테크TOP10채권혼합","phase":"above-fold","symbol_resolved":true}