{"status":"ok","report":{"price_analysis":{"current":18335.0,"change_1d":-2.1,"change_7d":-5.7,"change_30d":-4.4,"high_30d":22620.0,"low_30d":18165.0,"position_in_range":4.0,"support":18610.5,"resistance":22174.5},"summary":"TIGER 글로벌온디바이스AI(480310)은(는) Mirae Asset Global On-Device AI 지수 (PR)를 추종하는 ETF입니다, 순자산 683억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 10.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-409.49)가 시그널선(-53.53)을 하회합니다(데드크로스). SMA20 20726, SMA60 19790 — 혼조세입니다. 볼린저밴드 18180~23273 (현재 위치 3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 11","rsi_14":10.699152542372872,"macd":-409.4948809305606,"macd_signal":-53.52689034309809,"sma_20":20726.5,"sma_60":19789.5,"bb_upper":23273.494503331327,"bb_lower":18179.505496668673,"atr_14":561.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.43만, 기관 순매수 -9804.00. 30일 누적: 외국인 5.66만, 기관 -3.75만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":14289.0,"institutional_flow":-9804.0,"data":[{"date":"2026-10-23","foreign_net":-18149.0,"institution_net":18600.0,"retail_net":-451.0},{"date":"2026-10-22","foreign_net":50226.0,"institution_net":-48860.0,"retail_net":-1366.0},{"date":"2026-10-21","foreign_net":1067.0,"institution_net":-1955.0,"retail_net":888.0},{"date":"2026-10-20","foreign_net":577.0,"institution_net":-269.0,"retail_net":-308.0},{"date":"2026-10-19","foreign_net":-19432.0,"institution_net":22680.0,"retail_net":-3248.0},{"date":"2026-10-16","foreign_net":7448.0,"institution_net":-6709.0,"retail_net":-739.0},{"date":"2026-10-15","foreign_net":-7782.0,"institution_net":8059.0,"retail_net":-277.0},{"date":"2026-10-14","foreign_net":-17.0,"institution_net":-301.0,"retail_net":318.0},{"date":"2026-10-13","foreign_net":-10242.0,"institution_net":13223.0,"retail_net":-2981.0},{"date":"2026-10-12","foreign_net":-570.0,"institution_net":2079.0,"retail_net":-1509.0},{"date":"2026-10-08","foreign_net":-7445.0,"institution_net":8050.0,"retail_net":-605.0},{"date":"2026-10-07","foreign_net":-83.0,"institution_net":376.0,"retail_net":-293.0},{"date":"2026-10-06","foreign_net":253.0,"institution_net":190.0,"retail_net":-443.0},{"date":"2026-10-02","foreign_net":-160.0,"institution_net":2214.0,"retail_net":-2054.0},{"date":"2026-10-01","foreign_net":27598.0,"institution_net":-19453.0,"retail_net":-8145.0},{"date":"2026-09-30","foreign_net":156.0,"institution_net":-9001.0,"retail_net":8845.0},{"date":"2026-09-29","foreign_net":137.0,"institution_net":2904.0,"retail_net":-3041.0},{"date":"2026-09-28","foreign_net":-235.0,"institution_net":-4254.0,"retail_net":4489.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":2333.0,"retail_net":-2333.0},{"date":"2026-09-22","foreign_net":11114.0,"institution_net":-13554.0,"retail_net":2440.0},{"date":"2026-09-21","foreign_net":20454.0,"institution_net":-20106.0,"retail_net":-348.0},{"date":"2026-09-18","foreign_net":-232.0,"institution_net":-2349.0,"retail_net":2581.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":419.0,"retail_net":-419.0},{"date":"2026-09-16","foreign_net":20961.0,"institution_net":-19942.0,"retail_net":-1019.0},{"date":"2026-09-15","foreign_net":255.0,"institution_net":378.0,"retail_net":-633.0},{"date":"2026-09-14","foreign_net":-216.0,"institution_net":538.0,"retail_net":-322.0},{"date":"2026-09-11","foreign_net":924.0,"institution_net":-258.0,"retail_net":-666.0},{"date":"2026-09-10","foreign_net":3701.0,"institution_net":-3404.0,"retail_net":-297.0},{"date":"2026-09-09","foreign_net":659.0,"institution_net":4548.0,"retail_net":-5207.0},{"date":"2026-09-08","foreign_net":-24411.0,"institution_net":26320.0,"retail_net":-1909.0}],"periods":{"d1":{"foreign_net":-18149.0,"institution_net":18600.0,"retail_net":-451.0},"d3":{"foreign_net":33144.0,"institution_net":-32215.0,"retail_net":-929.0},"d7":{"foreign_net":13955.0,"institution_net":-8454.0,"retail_net":-5501.0},"d14":{"foreign_net":-4309.0,"institution_net":17377.0,"retail_net":-13068.0},"d30":{"foreign_net":56556.0,"institution_net":-37504.0,"retail_net":-19052.0}}},"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":27,"summary":"RSI 11","metrics":[{"name":"RSI (14)","value":10.7,"unit":"","percentile":11,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 11 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 11 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3516,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.35,"summary":"배당수익률 0.35%","metrics":[{"name":"배당수익률","value":0.35,"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":"2026-10-24T00:14:09.554766+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Mirae Asset Global On-Device AI 지수 (PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":68300000000.0,"aum_display":"683억","dividend_yield":null,"tracking_error":0.67,"holdings":[{"ticker":"","name":"ASE TECHNOLOGY HOLDING CO LT","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"MEDIATEK INC","weight":null},{"ticker":"","name":"QUALCOMM INC","weight":null},{"ticker":"","name":"ARM HOLDINGS PLC-ADR","weight":null},{"ticker":"","name":"ADVANCED MICRO DEVICES","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMKOR TECHNOLOGY INC","weight":null},{"ticker":"","name":"CADENCE DESIGN SYS INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","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":18335.0,"change_pct":-2.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-16","close":9700.0},{"date":"2024-04-17","close":9581.0},{"date":"2024-04-18","close":9302.0},{"date":"2024-04-19","close":9049.0},{"date":"2024-04-22","close":8807.0},{"date":"2024-04-23","close":8871.0},{"date":"2024-04-24","close":9079.0},{"date":"2024-04-25","close":8925.0},{"date":"2024-04-26","close":9099.0},{"date":"2024-04-29","close":9227.0},{"date":"2024-04-30","close":9227.0},{"date":"2024-05-02","close":9019.0},{"date":"2024-05-03","close":9162.0},{"date":"2024-05-07","close":9355.9717},{"date":"2024-05-08","close":9434.9658},{"date":"2024-05-09","close":9326.3477},{"date":"2024-05-10","close":9434.9658},{"date":"2024-05-13","close":9553.459},{"date":"2024-05-14","close":9671.9502},{"date":"2024-05-16","close":9810.1914},{"date":"2024-05-17","close":9815.1289},{"date":"2024-05-20","close":9785.5049},{"date":"2024-05-21","close":9908.9346},{"date":"2024-05-22","close":9968.1826},{"date":"2024-05-23","close":10091.6133},{"date":"2024-05-24","close":9982.9922},{"date":"2024-05-27","close":10180.4805},{"date":"2024-05-28","close":10175.543},{"date":"2024-05-29","close":10279.2236},{"date":"2024-05-30","close":10219.9775},{"date":"2024-05-31","close":10106.4219},{"date":"2024-06-03","close":10140.9834},{"date":"2024-06-04","close":10219.9775},{"date":"2024-06-05","close":10180.4805},{"date":"2024-06-07","close":10476.7129},{"date":"2024-06-10","close":10496.4609},{"date":"2024-06-11","close":10614.9541},{"date":"2024-06-12","close":10768.0068},{"date":"2024-06-13","close":11197.542},{"date":"2024-06-14","close":11207.415},{"date":"2024-06-17","close":11103.7354},{"date":"2024-06-18","close":11404.9033},{"date":"2024-06-19","close":11671.5107},{"date":"2024-06-20","close":11755.4434},{"date":"2024-06-21","close":11390.0928},{"date":"2024-06-24","close":11306.1602},{"date":"2024-06-25","close":10950.6816},{"date":"2024-06-26","close":11222.2266},{"date":"2024-06-27","close":11153.1064},{"date":"2024-06-28","close":11138.2959},{"date":"2024-07-01","close":11133.3594},{"date":"2024-07-02","close":11108.6719},{"date":"2024-07-03","close":11286.4121},{"date":"2024-07-04","close":11375.2793},{"date":"2024-07-05","close":11414.7773},{"date":"2024-07-08","close":11676.4482},{"date":"2024-07-09","close":11893.6836},{"date":"2024-07-10","close":11804.8154},{"date":"2024-07-11","close":11913.4336},{"date":"2024-07-12","close":11464.1494},{"date":"2024-07-15","close":11701.1348},{"date":"2024-07-16","close":11725.8203},{"date":"2024-07-17","close":11548.0811},{"date":"2024-07-18","close":11039.5508},{"date":"2024-07-19","close":10891.4346},{"date":"2024-07-22","close":10777.8809},{"date":"2024-07-23","close":10975.3672},{"date":"2024-07-24","close":10965.4941},{"date":"2024-07-25","close":10496.4609},{"date":"2024-07-26","close":10259.4756},{"date":"2024-07-29","close":10338.4707},{"date":"2024-07-30","close":10170.6074},{"date":"2024-07-31","close":9973.1191},{"date":"2024-08-01","close":10254.5381},{"date":"2024-08-02","close":9469.5244},{"date":"2024-08-05","close":8630.2031},{"date":"2024-08-06","close":9143.6709},{"date":"2024-08-07","close":9193.0439},{"date":"2024-08-08","close":8985.6826},{"date":"2024-08-09","close":9395.4688},{"date":"2024-08-12","close":9494.2109},{"date":"2024-08-13","close":9459.6514},{"date":"2024-08-14","close":9657.1406},{"date":"2024-08-16","close":9884.249},{"date":"2024-08-19","close":9657.1406},{"date":"2024-08-20","close":9805.2539},{"date":"2024-08-21","close":9721.3223},{"date":"2024-08-22","close":9736.1338},{"date":"2024-08-23","close":9627.5176},{"date":"2024-08-26","close":9573.2061},{"date":"2024-08-27","close":9443.0},{"date":"2024-08-28","close":9578.1436},{"date":"2024-08-29","close":9336.2207},{"date":"2024-08-30","close":9543.584},{"date":"2024-09-02","close":9632.4531},{"date":"2024-09-03","close":9617.6406},{"date":"2024-09-04","close":9074.5498},{"date":"2024-09-05","close":9025.1787},{"date":"2024-09-06","close":8995.5557},{"date":"2024-09-09","close":8891.875},{"date":"2024-09-10","close":9049.8643},{"date":"2024-09-11","close":9010.3672},{"date":"2024-09-12","close":9395.4688},{"date":"2024-09-13","close":9365.8447},{"date":"2024-09-19","close":9573.2061},{"date":"2024-09-20","close":9667.0127},{"date":"2024-09-23","close":9667.0127},{"date":"2024-09-24","close":9696.6367},{"date":"2024-09-25","close":9696.6367},{"date":"2024-09-26","close":9963.2451},{"date":"2024-09-27","close":9864.502},{"date":"2024-09-30","close":9602.8301},{"date":"2024-10-02","close":9469.5244},{"date":"2024-10-04","close":9642.3271},{"date":"2024-10-07","close":9854.6279},{"date":"2024-10-08","close":9775.6318},{"date":"2024-10-10","close":10071.8623},{"date":"2024-10-11","close":10071.8623},{"date":"2024-10-14","close":10200.2295},{"date":"2024-10-15","close":10481.6494},{"date":"2024-10-16","close":10190.3545},{"date":"2024-10-17","close":10160.7334},{"date":"2024-10-18","close":10269.3506},{"date":"2024-10-21","close":10294.0371},{"date":"2024-10-22","close":10239.7275},{"date":"2024-10-23","close":10308.8467},{"date":"2024-10-24","close":10091.6133},{"date":"2024-10-25","close":10190.3545},{"date":"2024-10-28","close":10303.9111},{"date":"2024-10-29","close":10353.2822},{"date":"2024-10-30","close":10592.0},{"date":"2024-10-31","close":10348.3203},{"date":"2024-11-01","close":10060.5928},{"date":"2024-11-04","close":10055.6328},{"date":"2024-11-05","close":10051.0},{"date":"2024-11-06","close":10417.7744},{"date":"2024-11-07","close":10571.5596},{"date":"2024-11-08","close":10750.1504},{"date":"2024-11-11","close":10710.4629},{"date":"2024-11-12","close":10531.874},{"date":"2024-11-13","close":10422.7344},{"date":"2024-11-14","close":10392.9688},{"date":"2024-11-15","close":10338.3994},{"date":"2024-11-18","close":10120.123},{"date":"2024-11-19","close":10149.8877},{"date":"2024-11-20","close":10229.2617},{"date":"2024-11-21","close":10139.9668},{"date":"2024-11-22","close":10249.1045},{"date":"2024-11-25","close":10388.0078},{"date":"2024-11-26","close":10368.166},{"date":"2024-11-27","close":10239.1826},{"date":"2024-11-28","close":10144.9277},{"date":"2024-11-29","close":10194.5361},{"date":"2024-12-02","close":10293.7539},{"date":"2024-12-03","close":10536.834},{"date":"2024-12-04","close":10660.8545},{"date":"2024-12-05","close":10665.8164},{"date":"2024-12-06","close":10512.0293},{"date":"2024-12-09","close":10685.6582},{"date":"2024-12-10","close":10606.2861},{"date":"2024-12-11","close":10526.9121},{"date":"2024-12-12","close":10740.2295},{"date":"2024-12-13","close":10849.3672},{"date":"2024-12-16","close":10844.4062},{"date":"2024-12-17","close":10938.6631},{"date":"2024-12-18","close":10913.8574},{"date":"2024-12-19","close":10616.208},{"date":"2024-12-20","close":10507.0693},{"date":"2024-12-23","close":10725.3467},{"date":"2024-12-24","close":10789.8379},{"date":"2024-12-26","close":10998.1924},{"date":"2024-12-27","close":10938.6631},{"date":"2024-12-30","close":10894.0137},{"date":"2025-01-02","close":10675.7383},{"date":"2025-01-03","close":10660.8545},{"date":"2025-01-06","close":10963.4668},{"date":"2025-01-07","close":11067.6445},{"date":"2025-01-08","close":10978.3496},{"date":"2025-01-09","close":10874.1719},{"date":"2025-01-10","close":10918.8184},{"date":"2025-01-13","close":10700.541},{"date":"2025-01-14","close":10715.4238},{"date":"2025-01-15","close":10655.8945},{"date":"2025-01-16","close":10988.2705},{"date":"2025-01-17","close":10908.8965},{"date":"2025-01-20","close":11032.918},{"date":"2025-01-21","close":10968.4277},{"date":"2025-01-22","close":11147.0186},{"date":"2025-01-23","close":11429.7852},{"date":"2025-01-24","close":11321.5361},{"date":"2025-01-31","close":11217.2588},{"date":"2025-02-03","close":11003.7383},{"date":"2025-02-04","close":11103.0498},{"date":"2025-02-05","close":11112.9814},{"date":"2025-02-06","close":11187.4648},{"date":"2025-02-07","close":11197.3965},{"date":"2025-02-10","close":11112.9814},{"date":"2025-02-11","close":11132.8428},{"date":"2025-02-12","close":11197.3965},{"date":"2025-02-13","close":11232.1562},{"date":"2025-02-14","close":11361.2617},{"date":"2025-02-17","close":11331.4678},{"date":"2025-02-18","close":11346.3633},{"date":"2025-02-19","close":11450.6406},{"date":"2025-02-20","close":11162.6377},{"date":"2025-02-21","close":11078.2227},{"date":"2025-02-24","close":10824.9775},{"date":"2025-02-25","close":10556.8359},{"date":"2025-02-26","close":10497.249},{"date":"2025-02-27","close":10626.3545},{"date":"2025-02-28","close":10363.1777},{"date":"2025-03-04","close":10199.3145},{"date":"2025-03-05","close":10199.3145},{"date":"2025-03-06","close":10104.9678},{"date":"2025-03-07","close":9926.2061},{"date":"2025-03-10","close":9985.793},{"date":"2025-03-11","close":9712.6865},{"date":"2025-03-12","close":9658.0635},{"date":"2025-03-13","close":9677.9277},{"date":"2025-03-14","close":9767.3086},{"date":"2025-03-17","close":9896.4131},{"date":"2025-03-18","close":10080.1396},{"date":"2025-03-19","close":10045.3809},{"date":"2025-03-20","close":10189.3828},{"date":"2025-03-21","close":10090.0713},{"date":"2025-03-24","close":10268.832},{"date":"2025-03-25","close":10472.4199},{"date":"2025-03-26","close":10532.0088},{"date":"2025-03-27","close":10209.2441},{"date":"2025-03-28","close":10075.1729},{"date":"2025-03-31","close":9633.2373},{"date":"2025-04-01","close":9762.3418},{"date":"2025-04-02","close":9762.3418},{"date":"2025-04-03","close":9533.9248},{"date":"2025-04-04","close":9017.5039},{"date":"2025-04-07","close":8039.2832},{"date":"2025-04-08","close":8590.4639},{"date":"2025-04-09","close":8093.9048},{"date":"2025-04-10","close":9240.9551},{"date":"2025-04-11","close":9101.9189},{"date":"2025-04-14","close":9166.4727},{"date":"2025-04-15","close":9042.332},{"date":"2025-04-16","close":8853.6396},{"date":"2025-04-17","close":8828.8125},{"date":"2025-04-18","close":8779.1562},{"date":"2025-04-21","close":8625.2236},{"date":"2025-04-22","close":8501.083},{"date":"2025-04-23","close":8903.2959},{"date":"2025-04-24","close":9027.4365},{"date":"2025-04-25","close":9444.5449},{"date":"2025-04-28","close":9414.751},{"date":"2025-04-29","close":9479.4395},{"date":"2025-04-30","close":9439.6309},{"date":"2025-05-02","close":9419.7275},{"date":"2025-05-07","close":9494.3691},{"date":"2025-05-08","close":9519.249},{"date":"2025-05-09","close":9583.9385},{"date":"2025-05-12","close":9787.958},{"date":"2025-05-13","close":10051.6895},{"date":"2025-05-14","close":10295.5186},{"date":"2025-05-15","close":10225.8535},{"date":"2025-05-16","close":10151.2109},{"date":"2025-05-19","close":10056.667},{"date":"2025-05-20","close":10126.3311},{"date":"2025-05-21","close":10056.667},{"date":"2025-05-22","close":9962.1201},{"date":"2025-05-23","close":9847.6699},{"date":"2025-05-26","close":9763.0771},{"date":"2025-05-27","close":9797.9092},{"date":"2025-05-28","close":9962.1201},{"date":"2025-05-29","close":10046.7139},{"date":"2025-05-30","close":9753.125},{"date":"2025-06-02","close":9494.3691},{"date":"2025-06-04","close":9792.9336},{"date":"2025-06-05","close":9718.293},{"date":"2025-06-09","close":9763.0771},{"date":"2025-06-10","close":10111.4023},{"date":"2025-06-11","close":10305.4707},{"date":"2025-06-12","close":10056.667},{"date":"2025-06-13","close":9927.2881},{"date":"2025-06-16","close":9952.168},{"date":"2025-06-17","close":10111.4023},{"date":"2025-06-18","close":10210.9248},{"date":"2025-06-19","close":10255.709},{"date":"2025-06-20","close":10171.1162},{"date":"2025-06-23","close":10195.9961},{"date":"2025-06-24","close":10325.375},{"date":"2025-06-25","close":10514.4658},{"date":"2025-06-26","close":10569.2031},{"date":"2025-06-27","close":10658.7725},{"date":"2025-06-30","close":10773.2236},{"date":"2025-07-01","close":10678.6768},{"date":"2025-07-02","close":10663.748},{"date":"2025-07-03","close":10718.4854},{"date":"2025-07-04","close":10818.0059},{"date":"2025-07-07","close":10847.8633},{"date":"2025-07-08","close":10688.6289},{"date":"2025-07-09","close":10842.8877},{"date":"2025-07-10","close":10857.8154},{"date":"2025-07-11","close":10992.1709},{"date":"2025-07-14","close":10942.4092},{"date":"2025-07-15","close":10967.2891},{"date":"2025-07-16","close":11091.6914},{"date":"2025-07-17","close":11345.4727},{"date":"2025-07-18","close":11440.0166},{"date":"2025-07-21","close":11370.3525},{"date":"2025-07-22","close":11504.7061},{"date":"2025-07-23","close":11410.1602},{"date":"2025-07-24","close":11400.208},{"date":"2025-07-25","close":11425.0889},{"date":"2025-07-28","close":11564.4199},{"date":"2025-07-29","close":11718.6777},{"date":"2025-07-30","close":11711.708},{"date":"2025-07-31","close":11756.5215},{"date":"2025-08-01","close":11517.5088},{"date":"2025-08-04","close":11223.7188},{"date":"2025-08-05","close":11432.8574},{"date":"2025-08-06","close":11238.6592},{"date":"2025-08-07","close":11218.7393},{"date":"2025-08-08","close":11303.3916},{"date":"2025-08-11","close":11378.083},{"date":"2025-08-12","close":11422.8975},{"date":"2025-08-13","close":11557.3428},{"date":"2025-08-14","close":11607.1387},{"date":"2025-08-18","close":11602.1582},{"date":"2025-08-19","close":11686.8086},{"date":"2025-08-20","close":11462.7334},{"date":"2025-08-21","close":11338.248},{"date":"2025-08-22","close":11223.7188},{"date":"2025-08-25","close":11472.6924},{"date":"2025-08-26","close":11482.6514},{"date":"2025-08-27","close":11577.2617},{"date":"2025-08-28","close":11532.4463},{"date":"2025-08-29","close":11756.5215},{"date":"2025-09-01","close":11512.5273},{"date":"2025-09-02","close":11467.7129},{"date":"2025-09-03","close":11417.918},{"date":"2025-09-04","close":11482.6514},{"date":"2025-09-05","close":11641.9951},{"date":"2025-09-08","close":11627.0557},{"date":"2025-09-09","close":11661.9121},{"date":"2025-09-10","close":11637.0156},{"date":"2025-09-11","close":11587.2207},{"date":"2025-09-12","close":11676.8506},{"date":"2025-09-15","close":11597.1787},{"date":"2025-09-16","close":11711.708},{"date":"2025-09-17","close":11776.4404},{"date":"2025-09-18","close":11866.0703},{"date":"2025-09-19","close":12090.1475},{"date":"2025-09-22","close":12055.29},{"date":"2025-09-23","close":12194.7158},{"date":"2025-09-24","close":12134.9609},{"date":"2025-09-25","close":12174.7979},{"date":"2025-09-26","close":12364.0176},{"date":"2025-09-29","close":12289.3262},{"date":"2025-09-30","close":12229.5723},{"date":"2025-10-01","close":12120.0234},{"date":"2025-10-02","close":12428.751},{"date":"2025-10-10","close":13374.8486},{"date":"2025-10-13","close":12896.8203},{"date":"2025-10-14","close":12926.6973},{"date":"2025-10-15","close":12961.5537},{"date":"2025-10-16","close":13155.7529},{"date":"2025-10-17","close":12906.7793},{"date":"2025-10-20","close":13086.04},{"date":"2025-10-21","close":13484.3975},{"date":"2025-10-22","close":13419.665},{"date":"2025-10-23","close":13335.0137},{"date":"2025-10-24","close":13613.8643},{"date":"2025-10-27","close":13842.9189},{"date":"2025-10-28","close":14066.9951},{"date":"2025-10-29","close":14106.8311},{"date":"2025-10-30","close":13906.3877},{"date":"2025-10-31","close":13846.5537},{"date":"2025-11-03","close":13846.5537},{"date":"2025-11-04","close":13711.9277},{"date":"2025-11-05","close":13392.8135},{"date":"2025-11-06","close":13652.0938},{"date":"2025-11-07","close":13432.7031},{"date":"2025-11-10","close":13532.4258},{"date":"2025-11-11","close":13572.3145},{"date":"2025-11-12","close":13602.2324},{"date":"2025-11-13","close":13639.0},{"date":"2025-11-14","close":13098.6309},{"date":"2025-11-17","close":13248.2148},{"date":"2025-11-18","close":12854.3086},{"date":"2025-11-19","close":12714.6963},{"date":"2025-11-20","close":13103.6172},{"date":"2025-11-21","close":12455.416},{"date":"2025-11-24","close":12669.8213},{"date":"2025-11-25","close":12914.1426},{"date":"2025-11-26","close":13058.7402},{"date":"2025-11-27","close":13043.7822},{"date":"2025-11-28","close":13133.5332},{"date":"2025-12-01","close":13273.1465},{"date":"2025-12-02","close":13442.6748},{"date":"2025-12-03","close":13706.9414},{"date":"2025-12-04","close":13936.3037},{"date":"2025-12-05","close":13891.4297},{"date":"2025-12-08","close":13896.416},{"date":"2025-12-09","close":13916.3604},{"date":"2025-12-10","close":13906.3877},{"date":"2025-12-11","close":13901.4023},{"date":"2025-12-12","close":13896.416},{"date":"2025-12-15","close":13497.5234},{"date":"2025-12-16","close":13218.2979},{"date":"2025-12-17","close":13402.7861},{"date":"2025-12-18","close":13028.8242},{"date":"2025-12-19","close":13173.4219},{"date":"2025-12-22","close":13347.9385},{"date":"2025-12-23","close":13362.8965},{"date":"2025-12-24","close":13183.3945},{"date":"2025-12-26","close":13068.7139},{"date":"2025-12-29","close":12983.9482},{"date":"2025-12-30","close":13018.8516},{"date":"2026-01-02","close":13098.6309},{"date":"2026-01-05","close":13417.7432},{"date":"2026-01-06","close":13437.6885},{"date":"2026-01-07","close":13502.5088},{"date":"2026-01-08","close":13582.2881},{"date":"2026-01-09","close":13572.3154},{"date":"2026-01-12","close":13771.7607},{"date":"2026-01-13","close":13851.5391},{"date":"2026-01-14","close":13956.249},{"date":"2026-01-15","close":13946.2773},{"date":"2026-01-16","close":14026.0557},{"date":"2026-01-19","close":13751.8154},{"date":"2026-01-20","close":13721.8994},{"date":"2026-01-21","close":13746.8301},{"date":"2026-01-22","close":14260.4053},{"date":"2026-01-23","close":14255.418},{"date":"2026-01-26","close":13831.5957},{"date":"2026-01-27","close":13886.4434},{"date":"2026-01-28","close":13811.6504},{"date":"2026-01-29","close":13889.4795},{"date":"2026-01-30","close":13659.9844},{"date":"2026-02-02","close":13350.6631},{"date":"2026-02-03","close":13889.4795},{"date":"2026-02-04","close":13470.4004},{"date":"2026-02-05","close":13146.1133},{"date":"2026-02-06","close":13091.2334},{"date":"2026-02-09","close":13645.0176},{"date":"2026-02-10","close":13724.8418},{"date":"2026-02-11","close":13669.9619},{"date":"2026-02-12","close":13570.1816},{"date":"2026-02-13","close":13186.0254},{"date":"2026-02-19","close":13400.5537},{"date":"2026-02-20","close":13320.7295},{"date":"2026-02-23","close":13116.1787},{"date":"2026-02-24","close":13151.1016},{"date":"2026-02-25","close":13415.5205},{"date":"2026-02-26","close":13505.3242},{"date":"2026-02-27","close":13420.5098},{"date":"2026-03-03","close":13280.8174},{"date":"2026-03-04","close":13081.2559},{"date":"2026-03-05","close":13325.7188},{"date":"2026-03-06","close":13420.5098},{"date":"2026-03-09","close":12796.8809},{"date":"2026-03-10","close":13210.9707},{"date":"2026-03-11","close":13325.7188},{"date":"2026-03-12","close":13330.708},{"date":"2026-03-13","close":13205.9814},{"date":"2026-03-16","close":13191.0146},{"date":"2026-03-17","close":13205.9814},{"date":"2026-03-18","close":13410.5322},{"date":"2026-03-19","close":13305.7627},{"date":"2026-03-20","close":13390.5762},{"date":"2026-03-23","close":13191.0146},{"date":"2026-03-24","close":13285.8057},{"date":"2026-03-25","close":13390.5762},{"date":"2026-03-26","close":13694.9072},{"date":"2026-03-27","close":13430.4873},{"date":"2026-03-30","close":12971.4971},{"date":"2026-03-31","close":12946.5518},{"date":"2026-04-01","close":13420.5098},{"date":"2026-04-02","close":13315.7402},{"date":"2026-04-03","close":13440.4668},{"date":"2026-04-06","close":13495.3457},{"date":"2026-04-07","close":13385.5869},{"date":"2026-04-08","close":13754.7754},{"date":"2026-04-09","close":13904.4473},{"date":"2026-04-10","close":14029.1729},{"date":"2026-04-13","close":14049.1289},{"date":"2026-04-14","close":14582.9561},{"date":"2026-04-15","close":14837.3965},{"date":"2026-04-16","close":15116.7832},{"date":"2026-04-17","close":15401.1572},{"date":"2026-04-20","close":15421.1143},{"date":"2026-04-21","close":15745.4023},{"date":"2026-04-22","close":16109.6016},{"date":"2026-04-23","close":16463.8242},{"date":"2026-04-24","close":17222.1562},{"date":"2026-04-27","close":18090.248},{"date":"2026-04-28","close":17815.8516},{"date":"2026-04-29","close":17611.1309},{"date":"2026-04-30","close":18070.5078},{"date":"2026-05-04","close":18874.418},{"date":"2026-05-06","close":19903.0234},{"date":"2026-05-07","close":20317.4609},{"date":"2026-05-08","close":20257.543},{"date":"2026-05-11","close":21665.6348},{"date":"2026-05-12","close":21885.3359},{"date":"2026-05-13","close":21321.1016},{"date":"2026-05-14","close":21251.1953},{"date":"2026-05-15","close":20786.8262},{"date":"2026-05-18","close":20247.5566},{"date":"2026-05-19","close":20222.5898},{"date":"2026-05-20","close":20372.3867},{"date":"2026-05-21","close":21790.4648},{"date":"2026-05-22","close":22888.9766},{"date":"2026-05-26","close":24027.4336},{"date":"2026-05-27","close":24431.8848},{"date":"2026-05-28","close":23657.9336},{"date":"2026-05-29","close":24516.7695},{"date":"2026-06-01","close":24966.1602},{"date":"2026-06-02","close":25071.0195},{"date":"2026-06-04","close":25595.3086},{"date":"2026-06-05","close":25021.0859},{"date":"2026-06-08","close":22968.8672},{"date":"2026-06-09","close":23967.5137},{"date":"2026-06-10","close":22644.3086},{"date":"2026-06-11","close":22464.5508},{"date":"2026-06-12","close":23343.3613},{"date":"2026-06-15","close":25071.0195},{"date":"2026-06-16","close":25290.7207},{"date":"2026-06-17","close":24901.248},{"date":"2026-06-18","close":25635.2539},{"date":"2026-06-19","close":25700.166},{"date":"2026-06-22","close":26364.2656},{"date":"2026-06-23","close":25071.0195},{"date":"2026-06-24","close":25056.0391},{"date":"2026-06-25","close":25490.4512},{"date":"2026-06-26","close":23463.1973},{"date":"2026-06-29","close":23937.5547},{"date":"2026-06-30","close":24496.7969},{"date":"2026-07-01","close":25046.0527},{"date":"2026-07-02","close":24337.0137},{"date":"2026-07-03","close":23508.1367},{"date":"2026-07-06","close":23413.2656},{"date":"2026-07-07","close":23183.5762},{"date":"2026-07-08","close":22010.168},{"date":"2026-07-09","close":22569.4102},{"date":"2026-07-10","close":22958.8809},{"date":"2026-07-13","close":22444.5781},{"date":"2026-07-14","close":22085.0664},{"date":"2026-07-15","close":22080.0723},{"date":"2026-07-16","close":21440.9395},{"date":"2026-07-20","close":20142.6992},{"date":"2026-07-21","close":20816.7852},{"date":"2026-07-22","close":21111.3848},{"date":"2026-07-23","close":21056.4609},{"date":"2026-07-24","close":20676.9746},{"date":"2026-07-27","close":20387.3672},{"date":"2026-07-28","close":19278.8691},{"date":"2026-07-29","close":18445.0},{"date":"2026-07-30","close":17535.0},{"date":"2026-07-31","close":19090.0},{"date":"2026-08-03","close":19055.0},{"date":"2026-08-04","close":19375.0},{"date":"2026-08-05","close":20195.0},{"date":"2026-08-06","close":19755.0},{"date":"2026-08-07","close":20090.0},{"date":"2026-08-10","close":20185.0},{"date":"2026-08-11","close":19895.0},{"date":"2026-08-12","close":19880.0},{"date":"2026-08-13","close":20125.0},{"date":"2026-08-14","close":20210.0},{"date":"2026-08-18","close":19735.0},{"date":"2026-08-19","close":18885.0},{"date":"2026-08-20","close":18910.0},{"date":"2026-08-21","close":18730.0},{"date":"2026-08-24","close":18300.0},{"date":"2026-08-25","close":18450.0},{"date":"2026-08-26","close":18655.0},{"date":"2026-08-27","close":18910.0},{"date":"2026-08-28","close":19050.0},{"date":"2026-08-31","close":18705.0},{"date":"2026-09-01","close":19015.0},{"date":"2026-09-02","close":18450.0},{"date":"2026-09-03","close":18515.0},{"date":"2026-09-04","close":18720.0},{"date":"2026-09-07","close":19030.0},{"date":"2026-09-08","close":19175.0},{"date":"2026-09-09","close":19405.0},{"date":"2026-09-10","close":19555.0},{"date":"2026-09-11","close":19315.0},{"date":"2026-09-14","close":19280.0},{"date":"2026-09-15","close":19020.0},{"date":"2026-09-16","close":19555.0},{"date":"2026-09-17","close":19920.0},{"date":"2026-09-18","close":20855.0},{"date":"2026-09-21","close":21200.0},{"date":"2026-09-22","close":22055.0},{"date":"2026-09-23","close":22335.0},{"date":"2026-09-28","close":22080.0},{"date":"2026-09-29","close":21430.0},{"date":"2026-09-30","close":21365.0},{"date":"2026-10-01","close":22045.0},{"date":"2026-10-02","close":21795.0},{"date":"2026-10-06","close":22020.0},{"date":"2026-10-07","close":21825.0},{"date":"2026-10-08","close":21475.0},{"date":"2026-10-12","close":20930.0},{"date":"2026-10-13","close":20460.0},{"date":"2026-10-14","close":20650.0},{"date":"2026-10-15","close":19690.0},{"date":"2026-10-16","close":19725.0},{"date":"2026-10-19","close":19440.0},{"date":"2026-10-20","close":19045.0},{"date":"2026-10-21","close":19100.0},{"date":"2026-10-22","close":18730.0},{"date":"2026-10-23","close":18235.0}],"chart_data":[{"date":"2024-10-24","open":10171,"high":10171,"low":10087,"close":10092,"volume":73393},{"date":"2024-10-25","open":10146,"high":10190,"low":10031,"close":10190,"volume":71185},{"date":"2024-10-28","open":10270,"high":10400,"low":10270,"close":10304,"volume":3371500},{"date":"2024-10-29","open":10320,"high":10421,"low":10290,"close":10353,"volume":378043},{"date":"2024-10-30","open":10582,"high":10672,"low":10552,"close":10592,"volume":1827469},{"date":"2024-10-31","open":10339,"high":10417,"low":10339,"close":10348,"volume":49741},{"date":"2024-11-01","open":10051,"high":10076,"low":9991,"close":10061,"volume":92236},{"date":"2024-11-04","open":10131,"high":10131,"low":10006,"close":10056,"volume":39538},{"date":"2024-11-05","open":10076,"high":10076,"low":9996,"close":10051,"volume":13657},{"date":"2024-11-06","open":10062,"high":10463,"low":10062,"close":10418,"volume":143429},{"date":"2024-11-07","open":10522,"high":10622,"low":10522,"close":10572,"volume":108405},{"date":"2024-11-08","open":10666,"high":10800,"low":10666,"close":10750,"volume":126748},{"date":"2024-11-11","open":10750,"high":10765,"low":10690,"close":10710,"volume":99406},{"date":"2024-11-12","open":10637,"high":10642,"low":10512,"close":10532,"volume":137406},{"date":"2024-11-13","open":10538,"high":10538,"low":10398,"close":10423,"volume":56721},{"date":"2024-11-14","open":10418,"high":10453,"low":10368,"close":10393,"volume":49462},{"date":"2024-11-15","open":10391,"high":10466,"low":10338,"close":10338,"volume":55572},{"date":"2024-11-18","open":10070,"high":10135,"low":10060,"close":10120,"volume":34166},{"date":"2024-11-19","open":10130,"high":10175,"low":10125,"close":10150,"volume":15701},{"date":"2024-11-20","open":10303,"high":10303,"low":10214,"close":10229,"volume":60261},{"date":"2024-11-21","open":10230,"high":10230,"low":10135,"close":10140,"volume":32814},{"date":"2024-11-22","open":10274,"high":10274,"low":10209,"close":10249,"volume":50603},{"date":"2024-11-25","open":10291,"high":10403,"low":10291,"close":10388,"volume":37368},{"date":"2024-11-26","open":10373,"high":10423,"low":10354,"close":10368,"volume":75323},{"date":"2024-11-27","open":10322,"high":10322,"low":10239,"close":10239,"volume":54247},{"date":"2024-11-28","open":10205,"high":10205,"low":10105,"close":10145,"volume":34748},{"date":"2024-11-29","open":10235,"high":10240,"low":10145,"close":10195,"volume":60027},{"date":"2024-12-02","open":10230,"high":10314,"low":10230,"close":10294,"volume":50423},{"date":"2024-12-03","open":10427,"high":10622,"low":10427,"close":10537,"volume":63597},{"date":"2024-12-04","open":10641,"high":10685,"low":10581,"close":10661,"volume":102754},{"date":"2024-12-05","open":10661,"high":10755,"low":10661,"close":10666,"volume":174005},{"date":"2024-12-06","open":10607,"high":10617,"low":10462,"close":10512,"volume":98293},{"date":"2024-12-09","open":10607,"high":10696,"low":10607,"close":10686,"volume":113861},{"date":"2024-12-10","open":10681,"high":10681,"low":10576,"close":10606,"volume":66110},{"date":"2024-12-11","open":10542,"high":10567,"low":10502,"close":10527,"volume":67294},{"date":"2024-12-12","open":10671,"high":10755,"low":10671,"close":10740,"volume":141948},{"date":"2024-12-13","open":10815,"high":10864,"low":10780,"close":10849,"volume":122320},{"date":"2024-12-16","open":10849,"high":10894,"low":10795,"close":10844,"volume":63254},{"date":"2024-12-17","open":10839,"high":10979,"low":10839,"close":10939,"volume":97865},{"date":"2024-12-18","open":10924,"high":10924,"low":10834,"close":10914,"volume":81969},{"date":"2024-12-19","open":10556,"high":10666,"low":10551,"close":10616,"volume":52134},{"date":"2024-12-20","open":10602,"high":10612,"low":10457,"close":10507,"volume":21246},{"date":"2024-12-23","open":10651,"high":10725,"low":10566,"close":10725,"volume":35076},{"date":"2024-12-24","open":10616,"high":10795,"low":10616,"close":10790,"volume":55175},{"date":"2024-12-26","open":10933,"high":11008,"low":10918,"close":10998,"volume":72521},{"date":"2024-12-27","open":10999,"high":11082,"low":10909,"close":10939,"volume":4034833},{"date":"2024-12-30","open":10899,"high":10934,"low":10849,"close":10894,"volume":118848},{"date":"2025-01-02","open":10894,"high":10894,"low":10646,"close":10676,"volume":33087},{"date":"2025-01-03","open":10676,"high":10690,"low":10616,"close":10661,"volume":46752},{"date":"2025-01-06","open":10908,"high":10993,"low":10899,"close":10963,"volume":103344},{"date":"2025-01-07","open":11108,"high":11133,"low":11054,"close":11068,"volume":146402},{"date":"2025-01-08","open":11013,"high":11061,"low":10948,"close":10978,"volume":65855},{"date":"2025-01-09","open":10979,"high":10979,"low":10859,"close":10874,"volume":72682},{"date":"2025-01-10","open":10874,"high":10934,"low":10800,"close":10919,"volume":46688},{"date":"2025-01-13","open":10919,"high":10919,"low":10677,"close":10701,"volume":128308},{"date":"2025-01-14","open":10755,"high":10755,"low":10646,"close":10715,"volume":75450},{"date":"2025-01-15","open":10715,"high":10715,"low":10616,"close":10656,"volume":53027},{"date":"2025-01-16","open":10918,"high":10988,"low":10878,"close":10988,"volume":36032},{"date":"2025-01-17","open":10974,"high":10974,"low":10869,"close":10909,"volume":25211},{"date":"2025-01-20","open":10963,"high":11096,"low":10963,"close":11033,"volume":65778},{"date":"2025-01-21","open":11038,"high":11038,"low":10908,"close":10968,"volume":58299},{"date":"2025-01-22","open":11053,"high":11157,"low":11048,"close":11147,"volume":72852},{"date":"2025-01-23","open":11282,"high":11449,"low":11282,"close":11430,"volume":151827},{"date":"2025-01-24","open":11431,"high":11431,"low":11307,"close":11322,"volume":133938},{"date":"2025-01-31","open":11197,"high":11267,"low":11097,"close":11217,"volume":56914},{"date":"2025-02-03","open":11177,"high":11187,"low":10984,"close":11004,"volume":57976},{"date":"2025-02-04","open":11158,"high":11258,"low":11103,"close":11103,"volume":98563},{"date":"2025-02-05","open":11263,"high":11278,"low":11113,"close":11113,"volume":85111},{"date":"2025-02-06","open":11142,"high":11222,"low":11142,"close":11187,"volume":56373},{"date":"2025-02-07","open":11182,"high":11222,"low":11182,"close":11197,"volume":20615},{"date":"2025-02-10","open":11198,"high":11213,"low":11103,"close":11113,"volume":33274},{"date":"2025-02-11","open":11188,"high":11188,"low":11108,"close":11133,"volume":68525},{"date":"2025-02-12","open":11132,"high":11272,"low":11132,"close":11197,"volume":66014},{"date":"2025-02-13","open":11296,"high":11296,"low":11177,"close":11232,"volume":77328},{"date":"2025-02-14","open":11311,"high":11411,"low":11292,"close":11361,"volume":57710},{"date":"2025-02-17","open":11366,"high":11366,"low":11283,"close":11331,"volume":32540},{"date":"2025-02-18","open":11331,"high":11396,"low":11278,"close":11346,"volume":33687},{"date":"2025-02-19","open":11446,"high":11491,"low":11446,"close":11451,"volume":95876},{"date":"2025-02-20","open":11297,"high":11297,"low":11128,"close":11163,"volume":31580},{"date":"2025-02-21","open":11128,"high":11133,"low":11054,"close":11078,"volume":38111},{"date":"2025-02-24","open":10805,"high":10919,"low":10755,"close":10825,"volume":34698},{"date":"2025-02-25","open":10552,"high":10622,"low":10517,"close":10557,"volume":37172},{"date":"2025-02-26","open":10407,"high":10512,"low":10407,"close":10497,"volume":28706},{"date":"2025-02-27","open":10496,"high":10626,"low":10496,"close":10626,"volume":21440},{"date":"2025-02-28","open":10286,"high":10388,"low":10281,"close":10363,"volume":28132},{"date":"2025-03-04","open":10259,"high":10259,"low":10089,"close":10199,"volume":48516},{"date":"2025-03-05","open":10229,"high":10239,"low":10099,"close":10199,"volume":21716},{"date":"2025-03-06","open":10170,"high":10175,"low":10070,"close":10105,"volume":23584},{"date":"2025-03-07","open":10126,"high":10126,"low":9926,"close":9926,"volume":73617},{"date":"2025-03-10","open":9961,"high":10101,"low":9956,"close":9986,"volume":14956},{"date":"2025-03-11","open":9544,"high":9788,"low":9544,"close":9713,"volume":236262},{"date":"2025-03-12","open":9688,"high":9693,"low":9588,"close":9658,"volume":28368},{"date":"2025-03-13","open":9733,"high":9848,"low":9678,"close":9678,"volume":234588},{"date":"2025-03-14","open":9727,"high":9812,"low":9727,"close":9767,"volume":22885},{"date":"2025-03-17","open":9837,"high":9936,"low":9837,"close":9896,"volume":16101},{"date":"2025-03-18","open":10000,"high":10100,"low":10000,"close":10080,"volume":10482},{"date":"2025-03-19","open":10010,"high":10085,"low":10010,"close":10045,"volume":11460},{"date":"2025-03-20","open":10239,"high":10239,"low":10059,"close":10189,"volume":11057},{"date":"2025-03-21","open":10225,"high":10245,"low":10090,"close":10090,"volume":8065},{"date":"2025-03-24","open":10224,"high":10299,"low":10224,"close":10269,"volume":15229},{"date":"2025-03-25","open":10477,"high":10562,"low":10387,"close":10472,"volume":19262},{"date":"2025-03-26","open":10482,"high":10557,"low":10482,"close":10532,"volume":8619},{"date":"2025-03-27","open":10319,"high":10319,"low":10204,"close":10209,"volume":25957},{"date":"2025-03-28","open":10185,"high":10185,"low":10055,"close":10075,"volume":15072},{"date":"2025-03-31","open":9788,"high":9788,"low":9603,"close":9633,"volume":57756},{"date":"2025-04-01","open":9802,"high":9802,"low":9692,"close":9762,"volume":34337},{"date":"2025-04-02","open":9822,"high":9901,"low":9757,"close":9762,"volume":6679},{"date":"2025-04-03","open":9564,"high":9608,"low":9373,"close":9534,"volume":11654},{"date":"2025-04-04","open":9267,"high":9292,"low":8978,"close":9018,"volume":43252},{"date":"2025-04-07","open":8283,"high":8292,"low":8039,"close":8039,"volume":51671},{"date":"2025-04-08","open":8580,"high":8655,"low":8555,"close":8590,"volume":18114},{"date":"2025-04-09","open":8238,"high":8273,"low":8059,"close":8094,"volume":19467},{"date":"2025-04-10","open":9191,"high":9404,"low":9091,"close":9241,"volume":140792},{"date":"2025-04-11","open":8947,"high":9102,"low":8724,"close":9102,"volume":54724},{"date":"2025-04-14","open":9102,"high":9206,"low":9102,"close":9166,"volume":19712},{"date":"2025-04-15","open":9047,"high":9087,"low":8962,"close":9042,"volume":10797},{"date":"2025-04-16","open":9043,"high":9043,"low":8745,"close":8854,"volume":17779},{"date":"2025-04-17","open":8774,"high":8829,"low":8684,"close":8829,"volume":12044},{"date":"2025-04-18","open":8829,"high":8829,"low":8684,"close":8779,"volume":7494},{"date":"2025-04-21","open":8685,"high":8705,"low":8540,"close":8625,"volume":7439},{"date":"2025-04-22","open":8576,"high":8591,"low":8496,"close":8501,"volume":10845},{"date":"2025-04-23","open":8664,"high":8928,"low":8664,"close":8903,"volume":23387},{"date":"2025-04-24","open":9167,"high":9405,"low":8992,"close":9027,"volume":6434},{"date":"2025-04-25","open":9338,"high":9499,"low":9318,"close":9445,"volume":8985},{"date":"2025-04-28","open":9444,"high":9667,"low":9391,"close":9415,"volume":15330},{"date":"2025-04-29","open":9692,"high":9702,"low":9434,"close":9479,"volume":5440},{"date":"2025-04-30","open":9480,"high":9524,"low":9332,"close":9440,"volume":21461},{"date":"2025-05-02","open":9554,"high":9623,"low":9420,"close":9420,"volume":73462},{"date":"2025-05-07","open":9419,"high":9553,"low":9419,"close":9494,"volume":22866},{"date":"2025-05-08","open":9574,"high":9574,"low":9381,"close":9519,"volume":147293},{"date":"2025-05-09","open":9519,"high":9668,"low":9519,"close":9584,"volume":7865},{"date":"2025-05-12","open":9713,"high":9823,"low":9608,"close":9788,"volume":50042},{"date":"2025-05-13","open":10052,"high":10152,"low":10012,"close":10052,"volume":33568},{"date":"2025-05-14","open":10246,"high":10343,"low":10211,"close":10296,"volume":45209},{"date":"2025-05-15","open":10344,"high":10379,"low":10226,"close":10226,"volume":31640},{"date":"2025-05-16","open":10291,"high":10296,"low":10151,"close":10151,"volume":13925},{"date":"2025-05-19","open":10182,"high":10272,"low":10057,"close":10057,"volume":17118},{"date":"2025-05-20","open":10106,"high":10216,"low":10106,"close":10126,"volume":374821},{"date":"2025-05-21","open":10062,"high":10137,"low":10022,"close":10057,"volume":15242},{"date":"2025-05-22","open":9942,"high":9972,"low":9882,"close":9962,"volume":14853},{"date":"2025-05-23","open":9963,"high":9978,"low":9803,"close":9848,"volume":88347},{"date":"2025-05-26","open":9893,"high":9893,"low":9693,"close":9763,"volume":18664},{"date":"2025-05-27","open":9763,"high":9843,"low":9733,"close":9798,"volume":8022},{"date":"2025-05-28","open":9952,"high":10022,"low":9902,"close":9962,"volume":9025},{"date":"2025-05-29","open":9992,"high":10102,"low":9947,"close":10047,"volume":21366},{"date":"2025-05-30","open":10153,"high":10153,"low":9593,"close":9753,"volume":25520},{"date":"2025-06-02","open":9573,"high":9672,"low":9464,"close":9494,"volume":18036},{"date":"2025-06-04","open":9778,"high":9838,"low":9765,"close":9793,"volume":19969},{"date":"2025-06-05","open":9833,"high":9833,"low":9713,"close":9718,"volume":12616},{"date":"2025-06-09","open":9803,"high":9883,"low":9763,"close":9763,"volume":21846},{"date":"2025-06-10","open":9966,"high":10151,"low":9966,"close":10111,"volume":32237},{"date":"2025-06-11","open":10241,"high":10339,"low":10241,"close":10305,"volume":74227},{"date":"2025-06-12","open":10297,"high":10297,"low":10047,"close":10057,"volume":180350},{"date":"2025-06-13","open":10242,"high":10242,"low":9267,"close":9927,"volume":132815},{"date":"2025-06-16","open":10017,"high":10052,"low":9902,"close":9952,"volume":187095},{"date":"2025-06-17","open":10051,"high":10141,"low":10046,"close":10111,"volume":130098},{"date":"2025-06-18","open":10201,"high":10369,"low":9971,"close":10211,"volume":86709},{"date":"2025-06-19","open":10181,"high":10311,"low":9986,"close":10256,"volume":85335},{"date":"2025-06-20","open":10444,"high":10444,"low":10101,"close":10171,"volume":26937},{"date":"2025-06-23","open":10216,"high":10216,"low":10086,"close":10196,"volume":42583},{"date":"2025-06-24","open":10256,"high":10340,"low":10231,"close":10325,"volume":52795},{"date":"2025-06-25","open":10326,"high":10529,"low":10292,"close":10514,"volume":26308},{"date":"2025-06-26","open":10514,"high":10589,"low":10494,"close":10569,"volume":42179},{"date":"2025-06-27","open":10614,"high":10669,"low":10609,"close":10659,"volume":33606},{"date":"2025-06-30","open":10753,"high":10828,"low":10733,"close":10773,"volume":71193},{"date":"2025-07-01","open":10753,"high":10753,"low":10659,"close":10679,"volume":23292},{"date":"2025-07-02","open":10679,"high":10703,"low":10619,"close":10664,"volume":36728},{"date":"2025-07-03","open":10778,"high":10778,"low":10670,"close":10718,"volume":18607},{"date":"2025-07-04","open":10848,"high":10943,"low":10808,"close":10818,"volume":29154},{"date":"2025-07-07","open":10938,"high":10938,"low":10848,"close":10848,"volume":29029},{"date":"2025-07-08","open":10789,"high":10789,"low":10655,"close":10689,"volume":40007},{"date":"2025-07-09","open":10783,"high":10858,"low":10783,"close":10843,"volume":19627},{"date":"2025-07-10","open":10878,"high":10928,"low":10858,"close":10858,"volume":40472},{"date":"2025-07-11","open":10982,"high":11002,"low":10937,"close":10992,"volume":45102},{"date":"2025-07-14","open":10992,"high":10992,"low":10927,"close":10942,"volume":26759},{"date":"2025-07-15","open":11002,"high":11002,"low":10932,"close":10967,"volume":43496},{"date":"2025-07-16","open":11067,"high":11142,"low":11067,"close":11092,"volume":65206},{"date":"2025-07-17","open":11202,"high":11345,"low":11202,"close":11345,"volume":55938},{"date":"2025-07-18","open":11445,"high":11445,"low":11360,"close":11440,"volume":62325},{"date":"2025-07-21","open":11455,"high":11455,"low":11365,"close":11370,"volume":55865},{"date":"2025-07-22","open":11405,"high":11530,"low":11405,"close":11505,"volume":479182},{"date":"2025-07-23","open":11455,"high":11455,"low":11335,"close":11410,"volume":40025},{"date":"2025-07-24","open":11465,"high":11505,"low":11395,"close":11400,"volume":21653},{"date":"2025-07-25","open":11395,"high":11500,"low":11385,"close":11425,"volume":73522},{"date":"2025-07-28","open":11594,"high":11624,"low":11529,"close":11564,"volume":27193},{"date":"2025-07-29","open":11743,"high":11758,"low":11629,"close":11719,"volume":103453},{"date":"2025-07-30","open":11722,"high":11787,"low":11662,"close":11712,"volume":71947},{"date":"2025-07-31","open":11850,"high":12149,"low":11732,"close":11757,"volume":700275},{"date":"2025-08-01","open":11483,"high":11592,"low":11428,"close":11518,"volume":39436},{"date":"2025-08-04","open":11194,"high":11269,"low":11169,"close":11224,"volume":22566},{"date":"2025-08-05","open":11308,"high":11433,"low":11308,"close":11433,"volume":35405},{"date":"2025-08-06","open":11214,"high":11298,"low":11134,"close":11239,"volume":26117},{"date":"2025-08-07","open":11259,"high":11264,"low":11119,"close":11219,"volume":23598},{"date":"2025-08-08","open":11229,"high":11318,"low":11219,"close":11303,"volume":23935},{"date":"2025-08-11","open":11348,"high":11428,"low":11348,"close":11378,"volume":17297},{"date":"2025-08-12","open":11398,"high":11498,"low":11398,"close":11423,"volume":10891},{"date":"2025-08-13","open":11422,"high":11602,"low":11422,"close":11557,"volume":24991},{"date":"2025-08-14","open":11572,"high":11647,"low":11547,"close":11607,"volume":23417},{"date":"2025-08-18","open":11607,"high":11712,"low":11597,"close":11602,"volume":35348},{"date":"2025-08-19","open":11612,"high":11717,"low":11602,"close":11687,"volume":35487},{"date":"2025-08-20","open":11443,"high":11548,"low":11443,"close":11463,"volume":51333},{"date":"2025-08-21","open":11408,"high":11408,"low":11298,"close":11338,"volume":23788},{"date":"2025-08-22","open":11328,"high":11343,"low":11224,"close":11224,"volume":20547},{"date":"2025-08-25","open":11453,"high":11553,"low":11418,"close":11473,"volume":49501},{"date":"2025-08-26","open":11618,"high":11618,"low":11403,"close":11483,"volume":10629},{"date":"2025-08-27","open":11532,"high":11612,"low":11522,"close":11577,"volume":34288},{"date":"2025-08-28","open":11667,"high":11667,"low":11507,"close":11532,"volume":39869},{"date":"2025-08-29","open":11652,"high":11757,"low":11597,"close":11757,"volume":32853},{"date":"2025-09-01","open":11627,"high":11627,"low":11503,"close":11513,"volume":7699},{"date":"2025-09-02","open":11603,"high":11603,"low":11468,"close":11468,"volume":28378},{"date":"2025-09-03","open":11468,"high":11468,"low":11393,"close":11418,"volume":18974},{"date":"2025-09-04","open":11493,"high":11523,"low":11438,"close":11483,"volume":9287},{"date":"2025-09-05","open":11722,"high":11722,"low":11592,"close":11642,"volume":21473},{"date":"2025-09-08","open":11652,"high":11692,"low":11592,"close":11627,"volume":87166},{"date":"2025-09-09","open":11612,"high":11697,"low":11607,"close":11662,"volume":18276},{"date":"2025-09-10","open":11702,"high":11752,"low":11612,"close":11637,"volume":36997},{"date":"2025-09-11","open":11627,"high":11627,"low":11547,"close":11587,"volume":19750},{"date":"2025-09-12","open":11737,"high":11742,"low":11657,"close":11677,"volume":31767},{"date":"2025-09-15","open":11677,"high":11677,"low":11577,"close":11597,"volume":42944},{"date":"2025-09-16","open":11702,"high":11767,"low":11702,"close":11712,"volume":61321},{"date":"2025-09-17","open":11840,"high":11840,"low":11741,"close":11776,"volume":23775},{"date":"2025-09-18","open":11782,"high":11915,"low":11782,"close":11866,"volume":47126},{"date":"2025-09-19","open":12080,"high":12210,"low":12080,"close":12090,"volume":91579},{"date":"2025-09-22","open":12100,"high":12210,"low":12055,"close":12055,"volume":44849},{"date":"2025-09-23","open":12135,"high":12205,"low":12135,"close":12195,"volume":49464},{"date":"2025-09-24","open":12190,"high":12190,"low":12075,"close":12135,"volume":25763},{"date":"2025-09-25","open":12165,"high":12274,"low":12165,"close":12175,"volume":461529},{"date":"2025-09-26","open":12175,"high":12364,"low":12175,"close":12364,"volume":75981},{"date":"2025-09-29","open":12399,"high":12399,"low":12249,"close":12289,"volume":462172},{"date":"2025-09-30","open":12206,"high":12245,"low":12121,"close":12230,"volume":15848},{"date":"2025-10-01","open":12269,"high":12269,"low":12120,"close":12120,"volume":10905},{"date":"2025-10-02","open":12349,"high":12464,"low":12349,"close":12429,"volume":83818},{"date":"2025-10-10","open":12743,"high":13425,"low":12743,"close":13375,"volume":56033},{"date":"2025-10-13","open":12982,"high":12982,"low":12687,"close":12897,"volume":51938},{"date":"2025-10-14","open":12982,"high":13146,"low":12927,"close":12927,"volume":50108},{"date":"2025-10-15","open":12942,"high":12962,"low":12832,"close":12962,"volume":119086},{"date":"2025-10-16","open":13175,"high":13175,"low":13096,"close":13156,"volume":10807},{"date":"2025-10-17","open":13096,"high":13096,"low":12907,"close":12907,"volume":17313},{"date":"2025-10-20","open":13071,"high":13156,"low":13052,"close":13086,"volume":14197},{"date":"2025-10-21","open":13644,"high":13644,"low":13314,"close":13484,"volume":15356},{"date":"2025-10-22","open":13540,"high":13540,"low":13310,"close":13420,"volume":36931},{"date":"2025-10-23","open":13335,"high":13380,"low":13152,"close":13335,"volume":15777},{"date":"2025-10-24","open":13439,"high":13614,"low":13439,"close":13614,"volume":38651},{"date":"2025-10-27","open":13624,"high":13843,"low":13624,"close":13843,"volume":85815},{"date":"2025-10-28","open":14141,"high":14216,"low":14042,"close":14067,"volume":43726},{"date":"2025-10-29","open":14067,"high":14141,"low":13983,"close":14107,"volume":46671},{"date":"2025-10-30","open":14254,"high":14254,"low":13841,"close":13906,"volume":35420},{"date":"2025-10-31","open":13942,"high":14026,"low":13758,"close":13847,"volume":44818},{"date":"2025-11-03","open":13947,"high":13947,"low":13847,"close":13847,"volume":14134,"rsi_14":70.43,"sma_20":13282.05,"sma_60":12187.88,"sma_120":11348.08},{"date":"2025-11-04","open":13841,"high":13841,"low":13712,"close":13712,"volume":12027,"rsi_14":65.95,"sma_20":13356.1,"sma_60":12229.33,"sma_120":11383.0},{"date":"2025-11-05","open":13010,"high":13603,"low":13010,"close":13393,"volume":26242,"rsi_14":54.72,"sma_20":13419.6,"sma_60":12261.97,"sma_120":11414.72},{"date":"2025-11-06","open":13707,"high":13707,"low":13522,"close":13652,"volume":24210,"rsi_14":64.97,"sma_20":13480.65,"sma_60":12302.17,"sma_120":11446.9},{"date":"2025-11-07","open":13448,"high":13448,"low":13308,"close":13433,"volume":19282,"rsi_14":56.81,"sma_20":13483.4,"sma_60":12339.03,"sma_120":11475.04},{"date":"2025-11-10","open":13342,"high":13537,"low":13263,"close":13532,"volume":128452,"rsi_14":51.01,"sma_20":13515.0,"sma_60":12376.17,"sma_120":11501.98},{"date":"2025-11-11","open":13387,"high":13612,"low":13387,"close":13572,"volume":59628,"rsi_14":53.42,"sma_20":13547.1,"sma_60":12412.72,"sma_120":11529.83},{"date":"2025-11-12","open":13522,"high":13607,"low":13412,"close":13602,"volume":29097,"rsi_14":56.19,"sma_20":13578.95,"sma_60":12449.02,"sma_120":11558.55},{"date":"2025-11-13","open":13604,"high":13784,"low":12966,"close":13639,"volume":11993,"rsi_14":50.53,"sma_20":13602.85,"sma_60":12483.65,"sma_120":11588.36},{"date":"2025-11-14","open":13239,"high":13323,"low":13079,"close":13099,"volume":22857,"rsi_14":33.05,"sma_20":13612.25,"sma_60":12508.47,"sma_120":11613.09},{"date":"2025-11-17","open":13258,"high":13273,"low":13093,"close":13248,"volume":12370,"rsi_14":30.72,"sma_20":13620.2,"sma_60":12535.87,"sma_120":11639.66},{"date":"2025-11-18","open":13248,"high":13248,"low":12809,"close":12854,"volume":33932,"rsi_14":24.74,"sma_20":13588.55,"sma_60":12555.28,"sma_120":11663.73},{"date":"2025-11-19","open":12855,"high":12855,"low":12640,"close":12715,"volume":31724,"rsi_14":25.39,"sma_20":13553.15,"sma_60":12576.12,"sma_120":11687.6},{"date":"2025-11-20","open":12910,"high":13154,"low":12910,"close":13104,"volume":23943,"rsi_14":36.5,"sma_20":13541.45,"sma_60":12605.52,"sma_120":11715.42},{"date":"2025-11-21","open":12465,"high":12684,"low":12455,"close":12455,"volume":13646,"rsi_14":29.54,"sma_20":13483.35,"sma_60":12626.02,"sma_120":11737.54},{"date":"2025-11-24","open":12555,"high":12760,"low":12531,"close":12670,"volume":20767,"rsi_14":35.01,"sma_20":13424.5,"sma_60":12645.93,"sma_120":11760.08},{"date":"2025-11-25","open":13063,"high":13063,"low":12914,"close":12914,"volume":5865,"rsi_14":42.98,"sma_20":13366.7,"sma_60":12669.77,"sma_120":11783.94},{"date":"2025-11-26","open":12924,"high":13059,"low":12769,"close":13059,"volume":15187,"rsi_14":40.99,"sma_20":13314.15,"sma_60":12694.43,"sma_120":11811.48},{"date":"2025-11-27","open":13408,"high":13408,"low":12351,"close":13044,"volume":4907,"rsi_14":44.27,"sma_20":13272.75,"sma_60":12720.17,"sma_120":11841.32},{"date":"2025-11-28","open":13148,"high":13153,"low":13074,"close":13134,"volume":3801,"rsi_14":44.09,"sma_20":13238.85,"sma_60":12743.65,"sma_120":11869.42},{"date":"2025-12-01","open":13408,"high":13522,"low":13273,"close":13273,"volume":30135,"rsi_14":45.85,"sma_20":13211.95,"sma_60":12773.55,"sma_120":11899.33},{"date":"2025-12-02","open":13363,"high":13547,"low":13363,"close":13443,"volume":11057,"rsi_14":48.13,"sma_20":13200.25,"sma_60":12807.03,"sma_120":11930.27},{"date":"2025-12-03","open":13458,"high":13772,"low":13458,"close":13707,"volume":43473,"rsi_14":51.49,"sma_20":13217.8,"sma_60":12845.77,"sma_120":11960.5},{"date":"2025-12-04","open":13857,"high":13956,"low":13857,"close":13936,"volume":13416,"rsi_14":63.51,"sma_20":13233.85,"sma_60":12887.25,"sma_120":11991.02},{"date":"2025-12-05","open":13936,"high":13936,"low":13827,"close":13891,"volume":8832,"rsi_14":60.85,"sma_20":13258.65,"sma_60":12925.32,"sma_120":12023.26},{"date":"2025-12-08","open":13891,"high":13996,"low":13876,"close":13896,"volume":8948,"rsi_14":69.65,"sma_20":13278.7,"sma_60":12963.72,"sma_120":12056.62},{"date":"2025-12-09","open":13896,"high":13956,"low":13871,"close":13916,"volume":6636,"rsi_14":73.6,"sma_20":13297.75,"sma_60":13001.87,"sma_120":12089.93},{"date":"2025-12-10","open":13961,"high":13961,"low":13876,"close":13906,"volume":15102,"rsi_14":68.7,"sma_20":13314.8,"sma_60":13040.27,"sma_120":12121.83},{"date":"2025-12-11","open":13961,"high":14021,"low":13837,"close":13901,"volume":24263,"rsi_14":96.26,"sma_20":13329.85,"sma_60":13079.42,"sma_120":12152.86},{"date":"2025-12-12","open":13946,"high":13961,"low":13837,"close":13896,"volume":19196,"rsi_14":95.34,"sma_20":13371.6,"sma_60":13116.98,"sma_120":12183.47},{"date":"2025-12-15","open":13722,"high":13722,"low":13468,"close":13498,"volume":5671,"rsi_14":69.98,"sma_20":13385.85,"sma_60":13149.22,"sma_120":12211.45},{"date":"2025-12-16","open":13617,"high":13617,"low":13213,"close":13218,"volume":29980,"rsi_14":55.76,"sma_20":13405.8,"sma_60":13174.87,"sma_120":12236.89},{"date":"2025-12-17","open":13263,"high":13403,"low":13263,"close":13403,"volume":6272,"rsi_14":59.73,"sma_20":13442.0,"sma_60":13202.52,"sma_120":12262.8},{"date":"2025-12-18","open":13004,"high":13139,"low":13004,"close":13029,"volume":9386,"rsi_14":47.54,"sma_20":13440.0,"sma_60":13222.43,"sma_120":12284.01},{"date":"2025-12-19","open":13029,"high":13198,"low":13029,"close":13173,"volume":6141,"rsi_14":47.66,"sma_20":13477.65,"sma_60":13241.03,"sma_120":12305.97},{"date":"2025-12-22","open":13463,"high":13463,"low":13313,"close":13348,"volume":6872,"rsi_14":47.79,"sma_20":13513.35,"sma_60":13263.13,"sma_120":12328.63},{"date":"2025-12-23","open":13348,"high":13458,"low":13348,"close":13363,"volume":4575,"rsi_14":40.9,"sma_20":13537.55,"sma_60":13283.15,"sma_120":12350.48},{"date":"2025-12-24","open":13363,"high":13383,"low":13129,"close":13183,"volume":5764,"rsi_14":29.54,"sma_20":13545.5,"sma_60":13301.17,"sma_120":12371.6},{"date":"2025-12-26","open":13183,"high":13238,"low":12969,"close":13069,"volume":12060,"rsi_14":28.46,"sma_20":13546.75,"sma_60":13316.6,"sma_120":12391.89},{"date":"2025-12-29","open":13433,"high":13433,"low":12969,"close":12984,"volume":3405,"rsi_14":27.07,"sma_20":13539.25,"sma_60":13327.47,"sma_120":12411.02},{"date":"2025-12-30","open":13084,"high":13084,"low":12934,"close":13019,"volume":7172,"rsi_14":27.61,"sma_20":13526.5,"sma_60":13340.17,"sma_120":12429.62},{"date":"2026-01-02","open":13109,"high":13158,"low":12979,"close":13099,"volume":20544,"rsi_14":30.53,"sma_20":13509.25,"sma_60":13355.2,"sma_120":12448.62},{"date":"2026-01-05","open":13358,"high":13498,"low":13343,"close":13418,"volume":13083,"rsi_14":39.87,"sma_20":13494.75,"sma_60":13377.38,"sma_120":12471.63},{"date":"2026-01-06","open":13448,"high":13448,"low":13403,"close":13438,"volume":13580,"rsi_14":40.46,"sma_20":13469.75,"sma_60":13394.75,"sma_120":12493.52},{"date":"2026-01-07","open":13537,"high":13667,"low":13503,"close":13503,"volume":45700,"rsi_14":50.12,"sma_20":13450.25,"sma_60":13397.43,"sma_120":12515.82},{"date":"2026-01-08","open":13642,"high":13767,"low":13577,"close":13582,"volume":14784,"rsi_14":59.73,"sma_20":13434.5,"sma_60":13409.4,"sma_120":12537.66},{"date":"2026-01-09","open":13572,"high":13582,"low":13512,"close":13572,"volume":9799,"rsi_14":55.0,"sma_20":13417.25,"sma_60":13420.7,"sma_120":12559.83},{"date":"2026-01-12","open":13737,"high":13842,"low":13657,"close":13772,"volume":22925,"rsi_14":74.43,"sma_20":13410.5,"sma_60":13434.75,"sma_120":12583.47},{"date":"2026-01-13","open":13772,"high":13862,"low":13757,"close":13852,"volume":27080,"rsi_14":73.29,"sma_20":13408.0,"sma_60":13446.9,"sma_120":12606.74},{"date":"2026-01-14","open":13961,"high":14106,"low":13956,"close":13956,"volume":16449,"rsi_14":71.94,"sma_20":13411.0,"sma_60":13464.95,"sma_120":12628.77},{"date":"2026-01-15","open":13807,"high":13951,"low":13807,"close":13946,"volume":36753,"rsi_14":71.12,"sma_20":13433.5,"sma_60":13479.85,"sma_120":12649.93},{"date":"2026-01-16","open":13727,"high":14066,"low":13727,"close":14026,"volume":9209,"rsi_14":82.88,"sma_20":13474.0,"sma_60":13489.45,"sma_120":12672.34},{"date":"2026-01-19","open":14026,"high":14026,"low":13732,"close":13752,"volume":26585,"rsi_14":73.7,"sma_20":13491.5,"sma_60":13495.55,"sma_120":12691.33},{"date":"2026-01-20","open":13752,"high":13857,"low":13722,"close":13722,"volume":8364,"rsi_14":76.62,"sma_20":13526.25,"sma_60":13502.57,"sma_120":12710.87},{"date":"2026-01-21","open":13792,"high":13862,"low":13747,"close":13747,"volume":16454,"rsi_14":76.45,"sma_20":13555.0,"sma_60":13505.33,"sma_120":12730.69},{"date":"2026-01-22","open":14186,"high":14335,"low":14186,"close":14260,"volume":22693,"rsi_14":82.09,"sma_20":13600.75,"sma_60":13512.87,"sma_120":12754.6},{"date":"2026-01-23","open":14385,"high":14400,"low":14186,"close":14255,"volume":57049,"rsi_14":78.0,"sma_20":13645.5,"sma_60":13516.58,"sma_120":12777.3},{"date":"2026-01-26","open":13827,"high":13876,"low":13739,"close":13832,"volume":18359,"rsi_14":60.37,"sma_20":13678.0,"sma_60":13512.55,"sma_120":12795.17},{"date":"2026-01-27","open":14245,"high":14245,"low":13822,"close":13886,"volume":18226,"rsi_14":60.16,"sma_20":13719.0,"sma_60":13512.83,"sma_120":12813.58},{"date":"2026-01-28","open":13881,"high":13881,"low":13757,"close":13812,"volume":26448,"rsi_14":56.08,"sma_20":13760.5,"sma_60":13512.87,"sma_120":12830.98},{"date":"2026-01-29","open":13850,"high":14164,"low":13770,"close":13889,"volume":27114,"rsi_14":57.95,"sma_20":13803.75,"sma_60":13514.07,"sma_120":12850.98},{"date":"2026-01-30","open":13889,"high":13889,"low":13635,"close":13660,"volume":21727,"rsi_14":46.97,"sma_20":13831.5,"sma_60":13513.67,"sma_120":12871.5},{"date":"2026-02-02","open":13695,"high":13710,"low":13316,"close":13351,"volume":52034,"rsi_14":38.46,"sma_20":13827.75,"sma_60":13513.43,"sma_120":12887.7},{"date":"2026-02-03","open":13795,"high":13959,"low":13770,"close":13889,"volume":17309,"rsi_14":48.58,"sma_20":13850.0,"sma_60":13517.87,"sma_120":12910.02},{"date":"2026-02-04","open":13475,"high":13542,"low":13470,"close":13470,"volume":10460,"rsi_14":42.06,"sma_20":13848.0,"sma_60":13518.97,"sma_120":12929.0},{"date":"2026-02-05","open":13470,"high":13470,"low":13071,"close":13146,"volume":174543,"rsi_14":36.52,"sma_20":13825.75,"sma_60":13512.98,"sma_120":12944.58},{"date":"2026-02-06","open":13021,"high":13141,"low":12902,"close":13091,"volume":15582,"rsi_14":39.12,"sma_20":13801.25,"sma_60":13505.42,"sma_120":12959.07},{"date":"2026-02-09","open":13515,"high":13660,"low":13515,"close":13645,"volume":14003,"rsi_14":48.82,"sma_20":13794.5,"sma_60":13506.6,"sma_120":12977.81},{"date":"2026-02-10","open":13645,"high":13840,"low":13645,"close":13725,"volume":17941,"rsi_14":49.59,"sma_20":13787.75,"sma_60":13508.53,"sma_120":12996.09},{"date":"2026-02-11","open":13770,"high":13770,"low":13650,"close":13670,"volume":6866,"rsi_14":40.62,"sma_20":13773.0,"sma_60":13518.53,"sma_120":13013.5},{"date":"2026-02-12","open":13670,"high":13735,"low":13565,"close":13570,"volume":7619,"rsi_14":39.45,"sma_20":13753.75,"sma_60":13524.37,"sma_120":13030.12},{"date":"2026-02-13","open":13371,"high":13371,"low":13186,"close":13186,"volume":27544,"rsi_14":39.94,"sma_20":13711.25,"sma_60":13530.35,"sma_120":13042.82},{"date":"2026-02-19","open":13186,"high":13530,"low":13186,"close":13401,"volume":28386,"rsi_14":42.75,"sma_20":13693.25,"sma_60":13542.25,"sma_120":13059.18},{"date":"2026-02-20","open":13401,"high":13430,"low":13311,"close":13321,"volume":23783,"rsi_14":42.69,"sma_20":13672.75,"sma_60":13546.33,"sma_120":13075.92},{"date":"2026-02-23","open":13321,"high":13321,"low":13106,"close":13116,"volume":52947,"rsi_14":39.1,"sma_20":13640.75,"sma_60":13557.8,"sma_120":13091.91},{"date":"2026-02-24","open":13116,"high":13211,"low":13076,"close":13151,"volume":28940,"rsi_14":42.41,"sma_20":13584.75,"sma_60":13566.28,"sma_120":13106.11},{"date":"2026-02-25","open":13495,"high":13620,"low":13416,"close":13416,"volume":22606,"rsi_14":50.98,"sma_20":13542.25,"sma_60":13575.1,"sma_120":13122.43},{"date":"2026-02-26","open":13625,"high":13625,"low":13460,"close":13505,"volume":43172,"rsi_14":43.28,"sma_20":13525.5,"sma_60":13583.0,"sma_120":13138.72},{"date":"2026-02-27","open":13505,"high":13505,"low":13371,"close":13421,"volume":30592,"rsi_14":49.01,"sma_20":13501.75,"sma_60":13589.17,"sma_120":13154.67},{"date":"2026-03-03","open":13420,"high":13530,"low":13251,"close":13281,"volume":36793,"rsi_14":52.21,"sma_20":13473.25,"sma_60":13591.0,"sma_120":13167.33},{"date":"2026-03-04","open":13281,"high":13281,"low":13052,"close":13081,"volume":21439,"rsi_14":49.21,"sma_20":13431.25,"sma_60":13587.17,"sma_120":13180.36},{"date":"2026-03-05","open":13262,"high":13426,"low":13257,"close":13326,"volume":13003,"rsi_14":42.06,"sma_20":13412.95,"sma_60":13584.57,"sma_120":13195.8},{"date":"2026-03-06","open":13421,"high":13481,"low":13325,"close":13421,"volume":146975,"rsi_14":42.45,"sma_20":13414.9,"sma_60":13579.13,"sma_120":13212.45},{"date":"2026-03-09","open":13420,"high":13420,"low":12727,"close":12797,"volume":46740,"rsi_14":33.81,"sma_20":13358.7,"sma_60":13559.48,"sma_120":13223.37},{"date":"2026-03-10","open":12877,"high":13295,"low":12877,"close":13211,"volume":18625,"rsi_14":43.72,"sma_20":13344.2,"sma_60":13547.48,"sma_120":13236.4},{"date":"2026-03-11","open":13316,"high":13461,"low":13316,"close":13326,"volume":10607,"rsi_14":51.92,"sma_20":13351.65,"sma_60":13537.3,"sma_120":13250.51},{"date":"2026-03-12","open":13326,"high":13431,"low":13316,"close":13331,"volume":6260,"rsi_14":48.08,"sma_20":13362.1,"sma_60":13526.87,"sma_120":13264.37},{"date":"2026-03-13","open":13266,"high":13266,"low":13161,"close":13206,"volume":9057,"rsi_14":47.28,"sma_20":13338.6,"sma_60":13514.53,"sma_120":13277.4},{"date":"2026-03-16","open":13206,"high":13256,"low":13141,"close":13191,"volume":8997,"rsi_14":50.91,"sma_20":13310.35,"sma_60":13502.03,"sma_120":13290.73},{"date":"2026-03-17","open":13345,"high":13345,"low":13206,"close":13206,"volume":2765,"rsi_14":50.51,"sma_20":13285.6,"sma_60":13489.87,"sma_120":13303.42},{"date":"2026-03-18","open":13207,"high":13416,"low":13202,"close":13411,"volume":14647,"rsi_14":49.25,"sma_20":13276.05,"sma_60":13487.77,"sma_120":13318.49},{"date":"2026-03-19","open":13496,"high":13496,"low":13286,"close":13306,"volume":12232,"rsi_14":45.21,"sma_20":13280.5,"sma_60":13488.58,"sma_120":13331.73},{"date":"2026-03-20","open":13306,"high":13401,"low":13286,"close":13391,"volume":18026,"rsi_14":48.74,"sma_20":13278.45,"sma_60":13487.73,"sma_120":13345.12},{"date":"2026-03-23","open":13355,"high":13365,"low":13166,"close":13191,"volume":7116,"rsi_14":48.16,"sma_20":13270.45,"sma_60":13489.82,"sma_120":13356.12},{"date":"2026-03-24","open":13471,"high":13471,"low":13212,"close":13286,"volume":7667,"rsi_14":54.37,"sma_20":13277.4,"sma_60":13491.05,"sma_120":13366.04},{"date":"2026-03-25","open":13286,"high":13396,"low":13227,"close":13391,"volume":9980,"rsi_14":51.48,"sma_20":13287.85,"sma_60":13491.12,"sma_120":13377.12},{"date":"2026-03-26","open":13440,"high":13815,"low":13440,"close":13695,"volume":22700,"rsi_14":55.71,"sma_20":13300.3,"sma_60":13496.02,"sma_120":13389.58},{"date":"2026-03-27","open":13696,"high":13696,"low":13360,"close":13430,"volume":9382,"rsi_14":65.45,"sma_20":13295.0,"sma_60":13499.5,"sma_120":13400.33},{"date":"2026-03-30","open":13430,"high":13430,"low":12871,"close":12971,"volume":16099,"rsi_14":44.29,"sma_20":13271.05,"sma_60":13497.27,"sma_120":13406.93},{"date":"2026-03-31","open":12932,"high":13111,"low":12882,"close":12947,"volume":8717,"rsi_14":40.57,"sma_20":13254.35,"sma_60":13496.03,"sma_120":13411.75},{"date":"2026-04-01","open":13471,"high":13471,"low":13330,"close":13421,"volume":3355,"rsi_14":51.82,"sma_20":13271.3,"sma_60":13502.1,"sma_120":13421.13},{"date":"2026-04-02","open":13446,"high":13616,"low":13316,"close":13316,"volume":1307,"rsi_14":52.22,"sma_20":13270.8,"sma_60":13505.08,"sma_120":13430.14},{"date":"2026-04-03","open":13715,"high":13715,"low":13410,"close":13440,"volume":5044,"rsi_14":54.86,"sma_20":13271.8,"sma_60":13504.82,"sma_120":13441.1},{"date":"2026-04-06","open":13860,"high":13860,"low":13465,"close":13495,"volume":3541,"rsi_14":56.07,"sma_20":13308.25,"sma_60":13505.65,"sma_120":13450.2},{"date":"2026-04-07","open":13770,"high":13770,"low":13191,"close":13386,"volume":9700,"rsi_14":50.12,"sma_20":13318.5,"sma_60":13503.57,"sma_120":13450.5},{"date":"2026-04-08","open":13396,"high":13760,"low":13396,"close":13755,"volume":21896,"rsi_14":58.57,"sma_20":13341.55,"sma_60":13506.32,"sma_120":13457.86},{"date":"2026-04-09","open":13755,"high":13949,"low":13755,"close":13904,"volume":8730,"rsi_14":59.51,"sma_20":13371.85,"sma_60":13511.73,"sma_120":13466.22},{"date":"2026-04-10","open":13904,"high":14069,"low":13904,"close":14029,"volume":10568,"rsi_14":65.56,"sma_20":13414.6,"sma_60":13515.9,"sma_120":13475.33},{"date":"2026-04-13","open":14069,"high":14069,"low":13989,"close":14049,"volume":10638,"rsi_14":64.62,"sma_20":13459.1,"sma_60":13519.07,"sma_120":13482.98},{"date":"2026-04-14","open":14269,"high":14603,"low":14269,"close":14583,"volume":26916,"rsi_14":69.45,"sma_20":13529.6,"sma_60":13529.4,"sma_120":13497.17},{"date":"2026-04-15","open":14563,"high":14862,"low":14563,"close":14837,"volume":30896,"rsi_14":68.96,"sma_20":13602.65,"sma_60":13544.15,"sma_120":13512.0},{"date":"2026-04-16","open":14837,"high":15117,"low":14837,"close":15117,"volume":13689,"rsi_14":77.61,"sma_20":13694.95,"sma_60":13562.23,"sma_120":13525.84},{"date":"2026-04-17","open":15256,"high":15516,"low":15256,"close":15401,"volume":4614,"rsi_14":91.85,"sma_20":13797.25,"sma_60":13589.65,"sma_120":13542.6},{"date":"2026-04-20","open":15431,"high":15556,"low":15421,"close":15421,"volume":32376,"rsi_14":92.68,"sma_20":13910.5,"sma_60":13617.9,"sma_120":13560.23},{"date":"2026-04-21","open":15421,"high":15815,"low":15421,"close":15745,"volume":10784,"rsi_14":92.3,"sma_20":14035.3,"sma_60":13651.15,"sma_120":13578.24},{"date":"2026-04-22","open":15745,"high":16135,"low":15745,"close":16110,"volume":12056,"rsi_14":96.39,"sma_20":14173.1,"sma_60":13681.9,"sma_120":13597.38},{"date":"2026-04-23","open":16773,"high":16773,"low":16329,"close":16464,"volume":26746,"rsi_14":96.65,"sma_20":14313.4,"sma_60":13718.65,"sma_120":13617.62},{"date":"2026-04-24","open":16858,"high":17232,"low":16658,"close":17222,"volume":57618,"rsi_14":97.22,"sma_20":14504.95,"sma_60":13775.15,"sma_120":13643.85},{"date":"2026-04-27","open":18080,"high":18180,"low":17911,"close":18090,"volume":67875,"rsi_14":100.0,"sma_20":14762.9,"sma_60":13845.23,"sma_120":13679.03},{"date":"2026-04-28","open":18629,"high":18629,"low":17711,"close":17816,"volume":43611,"rsi_14":94.05,"sma_20":15008.35,"sma_60":13911.98,"sma_120":13712.42},{"date":"2026-04-29","open":17227,"high":17611,"low":17227,"close":17611,"volume":23123,"rsi_14":89.45,"sma_20":15219.15,"sma_60":13973.9,"sma_120":13743.98},{"date":"2026-04-30","open":17981,"high":18525,"low":17981,"close":18071,"volume":82037,"rsi_14":90.15,"sma_20":15458.2,"sma_60":14047.32,"sma_120":13780.49},{"date":"2026-05-04","open":18320,"high":18929,"low":18320,"close":18874,"volume":81944,"rsi_14":91.48,"sma_20":15731.25,"sma_60":14139.32,"sma_120":13826.38},{"date":"2026-05-06","open":19748,"high":19970,"low":19504,"close":19903,"volume":105472,"rsi_14":92.15,"sma_20":16051.5,"sma_60":14239.48,"sma_120":13878.67},{"date":"2026-05-07","open":20283,"high":20327,"low":19903,"close":20317,"volume":39108,"rsi_14":92.34,"sma_20":16398.0,"sma_60":14353.57,"sma_120":13936.27},{"date":"2026-05-08","open":20317,"high":20372,"low":19833,"close":20258,"volume":25449,"rsi_14":91.11,"sma_20":16723.0,"sma_60":14472.07,"sma_120":13992.52},{"date":"2026-05-11","open":20882,"high":21711,"low":20882,"close":21666,"volume":72787,"rsi_14":92.47,"sma_20":17111.0,"sma_60":14614.98,"sma_120":14060.2},{"date":"2026-05-12","open":21980,"high":21980,"low":21635,"close":21885,"volume":74597,"rsi_14":92.67,"sma_20":17503.75,"sma_60":14752.32,"sma_120":14129.46},{"date":"2026-05-13","open":21670,"high":21940,"low":20996,"close":21321,"volume":107424,"rsi_14":85.66,"sma_20":17867.25,"sma_60":14878.9,"sma_120":14193.72},{"date":"2026-05-14","open":21870,"high":21870,"low":21241,"close":21251,"volume":41699,"rsi_14":84.17,"sma_20":18200.5,"sma_60":15005.23,"sma_120":14261.88},{"date":"2026-05-15","open":21252,"high":21347,"low":20739,"close":20787,"volume":87085,"rsi_14":78.3,"sma_20":18497.75,"sma_60":15125.48,"sma_120":14324.92},{"date":"2026-05-18","open":21077,"high":21077,"low":19983,"close":20248,"volume":39169,"rsi_14":70.36,"sma_20":18754.0,"sma_60":15243.15,"sma_120":14386.75},{"date":"2026-05-19","open":20248,"high":20687,"low":20198,"close":20223,"volume":58821,"rsi_14":66.16,"sma_20":18994.75,"sma_60":15356.82,"sma_120":14449.53},{"date":"2026-05-20","open":19977,"high":20472,"low":19977,"close":20372,"volume":38900,"rsi_14":69.77,"sma_20":19242.0,"sma_60":15474.32,"sma_120":14510.33},{"date":"2026-05-21","open":21191,"high":21935,"low":21056,"close":21790,"volume":73943,"rsi_14":77.41,"sma_20":19544.0,"sma_60":15618.9,"sma_120":14588.35},{"date":"2026-05-22","open":22320,"high":22914,"low":22235,"close":22889,"volume":163160,"rsi_14":79.15,"sma_20":19882.75,"sma_60":15781.23,"sma_120":14673.76},{"date":"2026-05-26","open":24202,"high":24207,"low":23842,"close":24027,"volume":214865,"rsi_14":79.97,"sma_20":20260.75,"sma_60":15958.15,"sma_120":14766.62},{"date":"2026-05-27","open":24053,"high":24582,"low":24053,"close":24432,"volume":216918,"rsi_14":78.4,"sma_20":20621.0,"sma_60":16140.32,"sma_120":14861.66},{"date":"2026-05-28","open":24228,"high":24228,"low":23354,"close":23658,"volume":142353,"rsi_14":70.04,"sma_20":20899.0,"sma_60":16310.98,"sma_120":14950.08},{"date":"2026-05-29","open":24168,"high":24587,"low":24168,"close":24517,"volume":145323,"rsi_14":73.32,"sma_20":21233.75,"sma_60":16498.82,"sma_120":15044.91},{"date":"2026-06-01","open":25225,"high":25290,"low":24536,"close":24966,"volume":174251,"rsi_14":70.19,"sma_20":21602.0,"sma_60":16697.48,"sma_120":15142.33},{"date":"2026-06-02","open":24966,"high":25360,"low":24721,"close":25071,"volume":149778,"rsi_14":69.76,"sma_20":21952.5,"sma_60":16893.83,"sma_120":15239.2},{"date":"2026-06-04","open":25071,"high":25929,"low":25071,"close":25595,"volume":67729,"rsi_14":76.65,"sma_20":22289.0,"sma_60":17097.35,"sma_120":15338.24},{"date":"2026-06-05","open":25550,"high":25550,"low":24791,"close":25021,"volume":69948,"rsi_14":72.11,"sma_20":22545.25,"sma_60":17301.67,"sma_120":15430.58},{"date":"2026-06-08","open":25052,"high":25616,"low":22835,"close":22969,"volume":132697,"rsi_14":60.79,"sma_20":22678.0,"sma_60":17464.83,"sma_120":15506.16},{"date":"2026-06-09","open":23399,"high":24103,"low":23399,"close":23968,"volume":131984,"rsi_14":67.6,"sma_20":22863.75,"sma_60":17642.77,"sma_120":15590.03},{"date":"2026-06-10","open":23967,"high":23967,"low":22444,"close":22644,"volume":137934,"rsi_14":60.2,"sma_20":22912.75,"sma_60":17798.53,"sma_120":15662.7},{"date":"2026-06-11","open":22350,"high":22640,"low":21631,"close":22465,"volume":136431,"rsi_14":58.79,"sma_20":22941.75,"sma_60":17953.37,"sma_120":15733.95},{"date":"2026-06-12","open":23722,"high":23867,"low":23123,"close":23343,"volume":52232,"rsi_14":56.84,"sma_20":23043.0,"sma_60":18123.12,"sma_120":15812.58},{"date":"2026-06-15","open":24906,"high":25250,"low":24237,"close":25071,"volume":73207,"rsi_14":59.1,"sma_20":23234.25,"sma_60":18321.45,"sma_120":15905.66},{"date":"2026-06-16","open":25116,"high":25631,"low":25022,"close":25291,"volume":69763,"rsi_14":55.71,"sma_20":23459.75,"sma_60":18520.05,"sma_120":16003.91},{"date":"2026-06-17","open":24851,"high":24936,"low":24247,"close":24901,"volume":102527,"rsi_14":52.12,"sma_20":23692.75,"sma_60":18713.9,"sma_120":16101.24},{"date":"2026-06-18","open":24966,"high":25655,"low":24966,"close":25635,"volume":62790,"rsi_14":58.98,"sma_20":23963.75,"sma_60":18918.58,"sma_120":16203.16},{"date":"2026-06-19","open":25909,"high":26688,"low":25635,"close":25700,"volume":44687,"rsi_14":55.79,"sma_20":24230.5,"sma_60":19127.67,"sma_120":16308.74},{"date":"2026-06-22","open":26738,"high":26738,"low":25700,"close":26364,"volume":47134,"rsi_14":56.7,"sma_20":24459.5,"sma_60":19346.27,"sma_120":16418.66},{"date":"2026-06-23","open":26329,"high":26329,"low":25056,"close":25071,"volume":87844,"rsi_14":50.0,"sma_20":24568.75,"sma_60":19541.53,"sma_120":16516.33},{"date":"2026-06-24","open":25071,"high":25425,"low":24471,"close":25056,"volume":32471,"rsi_14":47.57,"sma_20":24620.25,"sma_60":19731.47,"sma_120":16613.74},{"date":"2026-06-25","open":25465,"high":25695,"low":25285,"close":25490,"volume":23679,"rsi_14":52.14,"sma_20":24673.25,"sma_60":19933.07,"sma_120":16716.28},{"date":"2026-06-26","open":25495,"high":25495,"low":23378,"close":23463,"volume":88047,"rsi_14":52.26,"sma_20":24663.5,"sma_60":20108.47,"sma_120":16802.87},{"date":"2026-06-29","open":22959,"high":24148,"low":22959,"close":23938,"volume":45083,"rsi_14":49.86,"sma_20":24634.5,"sma_60":20292.2,"sma_120":16894.12},{"date":"2026-06-30","open":23968,"high":24567,"low":23758,"close":24497,"volume":65632,"rsi_14":59.59,"sma_20":24611.0,"sma_60":20477.38,"sma_120":16989.74},{"date":"2026-07-01","open":24851,"high":25265,"low":24851,"close":25046,"volume":64265,"rsi_14":62.87,"sma_20":24609.75,"sma_60":20673.48,"sma_120":17089.28},{"date":"2026-07-02","open":24466,"high":24706,"low":23652,"close":24337,"volume":29799,"rsi_14":55.04,"sma_20":24546.75,"sma_60":20855.67,"sma_120":17180.24},{"date":"2026-07-03","open":24337,"high":24337,"low":23358,"close":23508,"volume":15617,"rsi_14":41.28,"sma_20":24471.0,"sma_60":21022.58,"sma_120":17264.12},{"date":"2026-07-06","open":23518,"high":23892,"low":23338,"close":23413,"volume":8538,"rsi_14":39.38,"sma_20":24493.25,"sma_60":21189.75,"sma_120":17346.66},{"date":"2026-07-07","open":23888,"high":23893,"low":22974,"close":23184,"volume":52322,"rsi_14":40.1,"sma_20":24454.0,"sma_60":21346.92,"sma_120":17426.62},{"date":"2026-07-08","open":22774,"high":22774,"low":22010,"close":22010,"volume":16676,"rsi_14":30.12,"sma_20":24422.25,"sma_60":21482.0,"sma_120":17496.87},{"date":"2026-07-09","open":22010,"high":22569,"low":22010,"close":22569,"volume":11659,"rsi_14":33.71,"sma_20":24427.5,"sma_60":21624.33,"sma_120":17570.12},{"date":"2026-07-10","open":23119,"high":23374,"low":22959,"close":22959,"volume":32875,"rsi_14":31.76,"sma_20":24408.25,"sma_60":21772.83,"sma_120":17645.95},{"date":"2026-07-13","open":24048,"high":24048,"low":22445,"close":22445,"volume":53326,"rsi_14":34.66,"sma_20":24276.75,"sma_60":21903.83,"sma_120":17716.62},{"date":"2026-07-14","open":22424,"high":22429,"low":21445,"close":22085,"volume":131055,"rsi_14":33.31,"sma_20":24116.25,"sma_60":22024.58,"sma_120":17784.37},{"date":"2026-07-15","open":22085,"high":22194,"low":21670,"close":22080,"volume":58820,"rsi_14":29.88,"sma_20":23975.0,"sma_60":22140.58,"sma_120":17851.41},{"date":"2026-07-16","open":22081,"high":22081,"low":21307,"close":21441,"volume":7691,"rsi_14":35.73,"sma_20":23765.0,"sma_60":22241.17,"sma_120":17915.41},{"date":"2026-07-20","open":19983,"high":20667,"low":19983,"close":20143,"volume":58828,"rsi_14":26.01,"sma_20":23486.75,"sma_60":22319.75,"sma_120":17968.83},{"date":"2026-07-21","open":20093,"high":20842,"low":20068,"close":20817,"volume":28532,"rsi_14":27.07,"sma_20":23209.0,"sma_60":22404.17,"sma_120":18027.66},{"date":"2026-07-22","open":21271,"high":21515,"low":21091,"close":21111,"volume":17533,"rsi_14":24.68,"sma_20":23010.75,"sma_60":22487.42,"sma_120":18084.66},{"date":"2026-07-23","open":21450,"high":21475,"low":20981,"close":21056,"volume":49515,"rsi_14":26.95,"sma_20":22810.5,"sma_60":22563.83,"sma_120":18141.24},{"date":"2026-07-24","open":21991,"high":21991,"low":20613,"close":20677,"volume":11397,"rsi_14":28.76,"sma_20":22569.5,"sma_60":22621.25,"sma_120":18198.2},{"date":"2026-07-27","open":21990,"high":21990,"low":20037,"close":20387,"volume":67794,"rsi_14":27.95,"sma_20":22415.5,"sma_60":22659.33,"sma_120":18252.28},{"date":"2026-07-28","open":19849,"high":20043,"low":19274,"close":19279,"volume":64058,"rsi_14":24.77,"sma_20":22182.25,"sma_60":22683.5,"sma_120":18297.74},{"date":"2026-07-29","open":18984,"high":19188,"low":18070,"close":18445,"volume":48875,"rsi_14":25.82,"sma_20":21878.0,"sma_60":22697.0,"sma_120":18335.45},{"date":"2026-07-30","open":18445,"high":18445,"low":17435,"close":17535,"volume":106510,"rsi_14":17.47,"sma_20":21500.75,"sma_60":22687.67,"sma_120":18367.49},{"date":"2026-07-31","open":18175,"high":19270,"low":18175,"close":19090,"volume":86369,"rsi_14":28.21,"sma_20":21236.75,"sma_60":22690.83,"sma_120":18415.08},{"date":"2026-08-03","open":18890,"high":19620,"low":18640,"close":19055,"volume":34769,"rsi_14":29.81,"sma_20":21012.5,"sma_60":22676.25,"sma_120":18457.87},{"date":"2026-08-04","open":19625,"high":19625,"low":18940,"close":19375,"volume":34465,"rsi_14":33.75,"sma_20":20809.0,"sma_60":22660.08,"sma_120":18506.83},{"date":"2026-08-05","open":19800,"high":20445,"low":19750,"close":20195,"volume":56882,"rsi_14":39.64,"sma_20":20658.0,"sma_60":22658.58,"sma_120":18565.33},{"date":"2026-08-06","open":20450,"high":20450,"low":19585,"close":19755,"volume":26554,"rsi_14":40.52,"sma_20":20543.75,"sma_60":22626.25,"sma_120":18620.62},{"date":"2026-08-07","open":20195,"high":20420,"low":19940,"close":20090,"volume":11503,"rsi_14":49.5,"sma_20":20418.25,"sma_60":22595.83,"sma_120":18674.08},{"date":"2026-08-10","open":20450,"high":20450,"low":19995,"close":20185,"volume":49536,"rsi_14":45.78,"sma_20":20262.0,"sma_60":22549.4,"sma_120":18713.41},{"date":"2026-08-11","open":20185,"high":20185,"low":19525,"close":19895,"volume":6716,"rsi_14":41.86,"sma_20":20134.55,"sma_60":22526.8,"sma_120":18765.03},{"date":"2026-08-12","open":20445,"high":20445,"low":19540,"close":19880,"volume":5862,"rsi_14":42.08,"sma_20":20024.3,"sma_60":22511.7,"sma_120":18817.37},{"date":"2026-08-13","open":19880,"high":20125,"low":19715,"close":20125,"volume":48093,"rsi_14":46.22,"sma_20":19926.55,"sma_60":22509.67,"sma_120":18874.95},{"date":"2026-08-14","open":20395,"high":20495,"low":20165,"close":20210,"volume":7555,"rsi_14":48.75,"sma_20":19865.05,"sma_60":22509.47,"sma_120":18931.45},{"date":"2026-08-18","open":20205,"high":20210,"low":19640,"close":19735,"volume":36998,"rsi_14":53.54,"sma_20":19844.7,"sma_60":22498.85,"sma_120":18984.66},{"date":"2026-08-19","open":19560,"high":19560,"low":18800,"close":18885,"volume":11698,"rsi_14":53.4,"sma_20":19748.15,"sma_60":22450.43,"sma_120":19032.49},{"date":"2026-08-20","open":19530,"high":19530,"low":18815,"close":18910,"volume":7095,"rsi_14":62.31,"sma_20":19638.1,"sma_60":22384.13,"sma_120":19080.24},{"date":"2026-08-21","open":18910,"high":18910,"low":18455,"close":18730,"volume":16662,"rsi_14":45.72,"sma_20":19521.8,"sma_60":22295.85,"sma_120":19124.28},{"date":"2026-08-24","open":18565,"high":18785,"low":18255,"close":18300,"volume":14450,"rsi_14":41.8,"sma_20":19403.0,"sma_60":22193.67,"sma_120":19163.99},{"date":"2026-08-25","open":18345,"high":18450,"low":18035,"close":18450,"volume":13343,"rsi_14":39.57,"sma_20":19306.15,"sma_60":22106.88,"sma_120":19205.66},{"date":"2026-08-26","open":18675,"high":18725,"low":18415,"close":18655,"volume":22950,"rsi_14":29.84,"sma_20":19275.0,"sma_60":22009.2,"sma_120":19250.45},{"date":"2026-08-27","open":18850,"high":19150,"low":18850,"close":18910,"volume":1220,"rsi_14":38.38,"sma_20":19298.25,"sma_60":21908.27,"sma_120":19299.03},{"date":"2026-08-28","open":19280,"high":19280,"low":18960,"close":19050,"volume":3143,"rsi_14":34.88,"sma_20":19374.0,"sma_60":21807.92,"sma_120":19346.75},{"date":"2026-08-31","open":18955,"high":18955,"low":18560,"close":18705,"volume":27993,"rsi_14":29.95,"sma_20":19354.75,"sma_60":21693.08,"sma_120":19390.8},{"date":"2026-09-01","open":19000,"high":19125,"low":18520,"close":19015,"volume":202382,"rsi_14":38.14,"sma_20":19352.75,"sma_60":21592.98,"sma_120":19442.62},{"date":"2026-09-02","open":18990,"high":18990,"low":18445,"close":18450,"volume":44729,"rsi_14":33.22,"sma_20":19306.5,"sma_60":21517.68,"sma_120":19486.29},{"date":"2026-09-03","open":18340,"high":18730,"low":18340,"close":18515,"volume":7201,"rsi_14":30.27,"sma_20":19222.5,"sma_60":21426.82,"sma_120":19529.55},{"date":"2026-09-04","open":18855,"high":18865,"low":18625,"close":18720,"volume":29816,"rsi_14":32.26,"sma_20":19170.75,"sma_60":21361.42,"sma_120":19574.47},{"date":"2026-09-07","open":19555,"high":19555,"low":18680,"close":19030,"volume":47256,"rsi_14":41.26,"sma_20":19117.75,"sma_60":21304.18,"sma_120":19623.02},{"date":"2026-09-08","open":19025,"high":19255,"low":19000,"close":19175,"volume":34200,"rsi_14":54.35,"sma_20":19067.25,"sma_60":21234.72,"sma_120":19672.89},{"date":"2026-09-09","open":19285,"high":19520,"low":19185,"close":19405,"volume":15452,"rsi_14":57.0,"sma_20":19042.75,"sma_60":21140.28,"sma_120":19724.56},{"date":"2026-09-10","open":19635,"high":19790,"low":19385,"close":19555,"volume":8441,"rsi_14":61.77,"sma_20":19026.5,"sma_60":21044.7,"sma_120":19775.78},{"date":"2026-09-11","open":18860,"high":19370,"low":18860,"close":19315,"volume":29358,"rsi_14":65.31,"sma_20":18986.0,"sma_60":20951.6,"sma_120":19825.87},{"date":"2026-09-14","open":19620,"high":19630,"low":19220,"close":19280,"volume":2534,"rsi_14":62.97,"sma_20":18939.5,"sma_60":20845.68,"sma_120":19874.96},{"date":"2026-09-15","open":18865,"high":19235,"low":18865,"close":19020,"volume":4042,"rsi_14":55.61,"sma_20":18903.75,"sma_60":20734.35,"sma_120":19923.54},{"date":"2026-09-16","open":19100,"high":19555,"low":19100,"close":19555,"volume":23635,"rsi_14":59.12,"sma_20":18937.25,"sma_60":20620.87,"sma_120":19975.8},{"date":"2026-09-17","open":19670,"high":20080,"low":19670,"close":19920,"volume":25314,"rsi_14":61.57,"sma_20":18987.75,"sma_60":20535.02,"sma_120":20030.22},{"date":"2026-09-18","open":20380,"high":20855,"low":20320,"close":20855,"volume":16158,"rsi_14":74.71,"sma_20":19094.0,"sma_60":20465.0,"sma_120":20089.9},{"date":"2026-09-21","open":20715,"high":21200,"low":20715,"close":21200,"volume":31918,"rsi_14":74.91,"sma_20":19239.0,"sma_60":20393.5,"sma_120":20154.66},{"date":"2026-09-22","open":22465,"high":22495,"low":21960,"close":22055,"volume":89522,"rsi_14":88.56,"sma_20":19419.25,"sma_60":20370.03,"sma_120":20230.36},{"date":"2026-09-23","open":22065,"high":22335,"low":22065,"close":22335,"volume":21372,"rsi_14":89.06,"sma_20":19603.25,"sma_60":20343.33,"sma_120":20308.6},{"date":"2026-09-28","open":22300,"high":22460,"low":22000,"close":22080,"volume":32491,"rsi_14":84.01,"sma_20":19761.75,"sma_60":20303.07,"sma_120":20380.78},{"date":"2026-09-29","open":22080,"high":22080,"low":21225,"close":21430,"volume":69691,"rsi_14":72.73,"sma_20":19880.75,"sma_60":20242.8,"sma_120":20448.41},{"date":"2026-09-30","open":21430,"high":21615,"low":21360,"close":21365,"volume":19249,"rsi_14":71.06,"sma_20":20013.75,"sma_60":20193.27,"sma_120":20514.46},{"date":"2026-10-01","open":21415,"high":22045,"low":21415,"close":22045,"volume":65166,"rsi_14":73.36,"sma_20":20165.25,"sma_60":20168.88,"sma_120":20585.46},{"date":"2026-10-02","open":21720,"high":22085,"low":21720,"close":21795,"volume":19780,"rsi_14":69.48,"sma_20":20332.5,"sma_60":20141.92,"sma_120":20655.29},{"date":"2026-10-06","open":22620,"high":22620,"low":21870,"close":22020,"volume":10875,"rsi_14":73.58,"sma_20":20507.75,"sma_60":20122.53,"sma_120":20723.92},{"date":"2026-10-07","open":21790,"high":22000,"low":21760,"close":21825,"volume":7715,"rsi_14":71.59,"sma_20":20663.0,"sma_60":20119.45,"sma_120":20789.67},{"date":"2026-10-08","open":21660,"high":21750,"low":21475,"close":21475,"volume":15437,"rsi_14":70.51,"sma_20":20785.25,"sma_60":20101.22,"sma_120":20851.46},{"date":"2026-10-12","open":21325,"high":21325,"low":20815,"close":20930,"volume":15241,"rsi_14":61.47,"sma_20":20873.0,"sma_60":20067.42,"sma_120":20908.54},{"date":"2026-10-13","open":20720,"high":20720,"low":20310,"close":20460,"volume":50425,"rsi_14":54.43,"sma_20":20925.75,"sma_60":20034.35,"sma_120":20957.25},{"date":"2026-10-14","open":20485,"high":20890,"low":20480,"close":20650,"volume":3220,"rsi_14":48.09,"sma_20":20980.5,"sma_60":20010.43,"sma_120":21005.42},{"date":"2026-10-15","open":20100,"high":20180,"low":19665,"close":19690,"volume":106449,"rsi_14":37.35,"sma_20":20999.25,"sma_60":19970.6,"sma_120":21043.25},{"date":"2026-10-16","open":20155,"high":20155,"low":19650,"close":19725,"volume":15511,"rsi_14":27.38,"sma_20":21021.5,"sma_60":19942.02,"sma_120":21079.0},{"date":"2026-10-19","open":19010,"high":19470,"low":19010,"close":19440,"volume":40320,"rsi_14":21.92,"sma_20":21042.5,"sma_60":19930.32,"sma_120":21112.21},{"date":"2026-10-20","open":19650,"high":19650,"low":18940,"close":19045,"volume":8735,"rsi_14":21.34,"sma_20":21017.0,"sma_60":19900.8,"sma_120":21139.42},{"date":"2026-10-21","open":19260,"high":19420,"low":19065,"close":19100,"volume":49059,"rsi_14":25.21,"sma_20":20976.0,"sma_60":19867.28,"sma_120":21164.04},{"date":"2026-10-22","open":19100,"high":19215,"low":18720,"close":18730,"volume":101714,"rsi_14":23.68,"sma_20":20869.75,"sma_60":19828.52,"sma_120":21182.62},{"date":"2026-10-23","open":18325,"high":18335,"low":18066,"close":18335,"volume":26042,"rsi_14":10.7,"sma_20":20726.5,"sma_60":19789.5,"sma_120":21191.58}],"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 글로벌온디바이스AI","phase":"above-fold","symbol_resolved":true}