{"status":"ok","report":{"price_analysis":{"current":12235.0,"change_1d":1.7,"change_7d":1.2,"change_30d":-1.1,"high_30d":12475.0,"low_30d":11870.0,"position_in_range":60.0,"support":11930.5,"resistance":12414.5},"summary":"TIGER 미국S&P500동일가중(488500)은(는) S&P 500 Equal Weight Index(PR)를 추종하는 ETF입니다, 순자산 1,213억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 61.3로 강세 구간입니다. MACD(-83.40)가 시그널선(-125.08)을 상회합니다(골든크로스). SMA20 12061, SMA60 12549 — 혼조세입니다. 볼린저밴드 11876~12245 (현재 위치 97%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":61.320754716981135,"macd":-83.40127271073652,"macd_signal":-125.07940879135259,"sma_20":12060.75,"sma_60":12549.4,"bb_upper":12245.039853220409,"bb_lower":11876.460146779591,"atr_14":129.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.54만, 기관 순매수 2436.00. 30일 누적: 외국인 -1.06만, 기관 2.47만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":15398.0,"institutional_flow":2436.0,"data":[{"date":"2026-10-23","foreign_net":-22838.0,"institution_net":23984.0,"retail_net":-1146.0},{"date":"2026-10-22","foreign_net":46857.0,"institution_net":-52124.0,"retail_net":5267.0},{"date":"2026-10-21","foreign_net":-46886.0,"institution_net":56460.0,"retail_net":-9574.0},{"date":"2026-10-20","foreign_net":64529.0,"institution_net":-64754.0,"retail_net":225.0},{"date":"2026-10-19","foreign_net":-26264.0,"institution_net":38870.0,"retail_net":-12606.0},{"date":"2026-10-16","foreign_net":-44993.0,"institution_net":49384.0,"retail_net":-4391.0},{"date":"2026-10-15","foreign_net":22958.0,"institution_net":-35477.0,"retail_net":12519.0},{"date":"2026-10-14","foreign_net":-39495.0,"institution_net":41870.0,"retail_net":-2375.0},{"date":"2026-10-13","foreign_net":41696.0,"institution_net":-42468.0,"retail_net":772.0},{"date":"2026-10-12","foreign_net":3444.0,"institution_net":3507.0,"retail_net":-6951.0},{"date":"2026-10-08","foreign_net":100.0,"institution_net":5530.0,"retail_net":-5630.0},{"date":"2026-10-07","foreign_net":-10826.0,"institution_net":5089.0,"retail_net":5737.0},{"date":"2026-10-06","foreign_net":33579.0,"institution_net":-28494.0,"retail_net":-5085.0},{"date":"2026-10-02","foreign_net":8515.0,"institution_net":-15559.0,"retail_net":7044.0},{"date":"2026-10-01","foreign_net":-132544.0,"institution_net":129264.0,"retail_net":3280.0},{"date":"2026-09-30","foreign_net":3904.0,"institution_net":-3557.0,"retail_net":-347.0},{"date":"2026-09-29","foreign_net":-3835.0,"institution_net":6685.0,"retail_net":-2850.0},{"date":"2026-09-28","foreign_net":36435.0,"institution_net":-40319.0,"retail_net":3884.0},{"date":"2026-09-23","foreign_net":-1757.0,"institution_net":10799.0,"retail_net":-9042.0},{"date":"2026-09-22","foreign_net":-26875.0,"institution_net":26477.0,"retail_net":398.0},{"date":"2026-09-21","foreign_net":-2099.0,"institution_net":-1448.0,"retail_net":3547.0},{"date":"2026-09-18","foreign_net":330.0,"institution_net":5923.0,"retail_net":-6253.0},{"date":"2026-09-17","foreign_net":196.0,"institution_net":8749.0,"retail_net":-8945.0},{"date":"2026-09-16","foreign_net":-150.0,"institution_net":1739.0,"retail_net":-1589.0},{"date":"2026-09-15","foreign_net":242.0,"institution_net":2624.0,"retail_net":-2866.0},{"date":"2026-09-14","foreign_net":65853.0,"institution_net":-84677.0,"retail_net":18824.0},{"date":"2026-09-11","foreign_net":16568.0,"institution_net":-17228.0,"retail_net":660.0},{"date":"2026-09-10","foreign_net":2945.0,"institution_net":-5371.0,"retail_net":2426.0},{"date":"2026-09-09","foreign_net":-710.0,"institution_net":-3047.0,"retail_net":3757.0},{"date":"2026-09-08","foreign_net":498.0,"institution_net":2236.0,"retail_net":-2734.0}],"periods":{"d1":{"foreign_net":-22838.0,"institution_net":23984.0,"retail_net":-1146.0},"d3":{"foreign_net":-22867.0,"institution_net":28320.0,"retail_net":-5453.0},"d7":{"foreign_net":-6637.0,"institution_net":16343.0,"retail_net":-9706.0},"d14":{"foreign_net":30376.0,"institution_net":-14182.0,"retail_net":-16194.0},"d30":{"foreign_net":-10623.0,"institution_net":24667.0,"retail_net":-14044.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":60,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":61.3,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.1,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4175,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.42,"summary":"배당수익률 1.42%","metrics":[{"name":"배당수익률","value":1.42,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:43.899564+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Equal Weight Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.2,"aum":121300000000.0,"aum_display":"1,213억","dividend_yield":null,"tracking_error":0.14,"holdings":[{"ticker":"","name":"PARAMOUNT SKYDANCE CL B","weight":null},{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"AES CORP","weight":null},{"ticker":"","name":"VIATRIS INC","weight":null},{"ticker":"","name":"P G & E CORP","weight":null},{"ticker":"","name":"HUNTINGTON BANCSHARES INC","weight":null},{"ticker":"","name":"NORWEGIAN CRUISE LINE HOLDIN","weight":null},{"ticker":"","name":"KENVUE INC","weight":null},{"ticker":"","name":"TRADE DESK INC/THE -CLASS A","weight":null},{"ticker":"","name":"MOSAIC CO/THE","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":12235.0,"change_pct":1.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-23","close":9644.998},{"date":"2024-07-24","close":9577.0068},{"date":"2024-07-25","close":9533.2969},{"date":"2024-07-26","close":9586.7188},{"date":"2024-07-29","close":9703.2744},{"date":"2024-07-30","close":9688.7061},{"date":"2024-07-31","close":9737.2705},{"date":"2024-08-01","close":9678.9941},{"date":"2024-08-02","close":9499.3027},{"date":"2024-08-05","close":9101.0703},{"date":"2024-08-06","close":9329.3252},{"date":"2024-08-07","close":9339.0371},{"date":"2024-08-08","close":9246.7646},{"date":"2024-08-09","close":9348.752},{"date":"2024-08-12","close":9392.4609},{"date":"2024-08-13","close":9377.8906},{"date":"2024-08-14","close":9397.3154},{"date":"2024-08-16","close":9543.0107},{"date":"2024-08-19","close":9353.6084},{"date":"2024-08-20","close":9455.5957},{"date":"2024-08-21","close":9441.0254},{"date":"2024-08-22","close":9475.0225},{"date":"2024-08-23","close":9509.0146},{"date":"2024-08-26","close":9528.4414},{"date":"2024-08-27","close":9641.942},{"date":"2024-08-28","close":9606.1465},{"date":"2024-08-29","close":9509.0146},{"date":"2024-08-30","close":9620.7148},{"date":"2024-09-02","close":9654.7109},{"date":"2024-09-03","close":9698.4189},{"date":"2024-09-04","close":9533.2969},{"date":"2024-09-05","close":9552.7236},{"date":"2024-09-06","close":9402.1729},{"date":"2024-09-09","close":9426.4561},{"date":"2024-09-10","close":9513.873},{"date":"2024-09-11","close":9465.3076},{"date":"2024-09-12","close":9509.0146},{"date":"2024-09-13","close":9484.7344},{"date":"2024-09-19","close":9732.4141},{"date":"2024-09-20","close":9742.127},{"date":"2024-09-23","close":9771.2666},{"date":"2024-09-24","close":9800.4062},{"date":"2024-09-25","close":9742.127},{"date":"2024-09-26","close":9746.9844},{"date":"2024-09-27","close":9712.9873},{"date":"2024-09-30","close":9635.2861},{"date":"2024-10-02","close":9678.9941},{"date":"2024-10-04","close":9766.4082},{"date":"2024-10-07","close":9926.6748},{"date":"2024-10-08","close":9897.5352},{"date":"2024-10-10","close":9970.3828},{"date":"2024-10-11","close":9936.3857},{"date":"2024-10-14","close":10077.2246},{"date":"2024-10-15","close":10198.6377},{"date":"2024-10-16","close":10164.6426},{"date":"2024-10-17","close":10290.9111},{"date":"2024-10-18","close":10261.7715},{"date":"2024-10-21","close":10329.7637},{"date":"2024-10-22","close":10266.6289},{"date":"2024-10-23","close":10256.915},{"date":"2024-10-24","close":10237.4893},{"date":"2024-10-25","close":10295.7686},{"date":"2024-10-28","close":10271.4854},{"date":"2024-10-29","close":10261.7715},{"date":"2024-10-30","close":10326.0328},{"date":"2024-10-31","close":10139.1689},{"date":"2024-11-01","close":10085.6504},{"date":"2024-11-04","close":10032.1338},{"date":"2024-11-05","close":10182.5455},{"date":"2024-11-06","close":10416.4863},{"date":"2024-11-07","close":10523.5225},{"date":"2024-11-08","close":10479.7344},{"date":"2024-11-11","close":10611.0977},{"date":"2024-11-12","close":10713.2686},{"date":"2024-11-13","close":10640.2891},{"date":"2024-11-14","close":10650.0186},{"date":"2024-11-15","close":10499.1973},{"date":"2024-11-18","close":10450.543},{"date":"2024-11-19","close":10470.0039},{"date":"2024-11-20","close":10435.9482},{"date":"2024-11-21","close":10479.7344},{"date":"2024-11-22","close":10664.6143},{"date":"2024-11-25","close":10732.7275},{"date":"2024-11-26","close":10786.2451},{"date":"2024-11-27","close":10795.9746},{"date":"2024-11-28","close":10810.5713},{"date":"2024-11-29","close":10815.4365},{"date":"2024-12-02","close":10849.4941},{"date":"2024-12-03","close":10854.3594},{"date":"2024-12-04","close":10873.8223},{"date":"2024-12-05","close":10849.4941},{"date":"2024-12-06","close":10854.3594},{"date":"2024-12-09","close":10995.4512},{"date":"2024-12-10","close":10868.9551},{"date":"2024-12-11","close":10839.7637},{"date":"2024-12-12","close":10815.4365},{"date":"2024-12-13","close":10825.168},{"date":"2024-12-16","close":10800.8418},{"date":"2024-12-17","close":10732.7275},{"date":"2024-12-18","close":10674.3447},{"date":"2024-12-19","close":10470.0039},{"date":"2024-12-20","close":10387.2969},{"date":"2024-12-23","close":10615.9609},{"date":"2024-12-24","close":10591.6348},{"date":"2024-12-26","close":10727.8633},{"date":"2024-12-27","close":10737.5928},{"date":"2024-12-30","close":10713.2686},{"date":"2025-01-02","close":10684.0752},{"date":"2025-01-03","close":10630.5576},{"date":"2025-01-06","close":10732.7275},{"date":"2025-01-07","close":10577.0391},{"date":"2025-01-08","close":10586.7705},{"date":"2025-01-09","close":10611.0977},{"date":"2025-01-10","close":10611.0977},{"date":"2025-01-13","close":10465.1387},{"date":"2025-01-14","close":10615.9609},{"date":"2025-01-15","close":10654.8848},{"date":"2025-01-16","close":10727.8633},{"date":"2025-01-17","close":10830.0332},{"date":"2025-01-20","close":10815.4365},{"date":"2025-01-21","close":10761.9189},{"date":"2025-01-22","close":10839.7637},{"date":"2025-01-23","close":10761.9189},{"date":"2025-01-24","close":10776.5811},{"date":"2025-01-31","close":10932.9756},{"date":"2025-02-03","close":10786.3555},{"date":"2025-02-04","close":10884.1025},{"date":"2025-02-05","close":10737.4834},{"date":"2025-02-06","close":10884.1025},{"date":"2025-02-07","close":10830.3428},{"date":"2025-02-10","close":10830.3428},{"date":"2025-02-11","close":10854.7783},{"date":"2025-02-12","close":10791.2441},{"date":"2025-02-13","close":10727.707},{"date":"2025-02-14","close":10810.793},{"date":"2025-02-17","close":10810.793},{"date":"2025-02-18","close":10820.5664},{"date":"2025-02-19","close":10869.4404},{"date":"2025-02-20","close":10845.0039},{"date":"2025-02-21","close":10825.4551},{"date":"2025-02-24","close":10649.5117},{"date":"2025-02-25","close":10639.7363},{"date":"2025-02-26","close":10717.9336},{"date":"2025-02-27","close":10752.1445},{"date":"2025-02-28","close":10766.8057},{"date":"2025-03-04","close":10791.2441},{"date":"2025-03-05","close":10610.4121},{"date":"2025-03-06","close":10551.7637},{"date":"2025-03-07","close":10478.4541},{"date":"2025-03-10","close":10581.0869},{"date":"2025-03-11","close":10541.9883},{"date":"2025-03-12","close":10326.9463},{"date":"2025-03-13","close":10248.749},{"date":"2025-03-14","close":10224.3105},{"date":"2025-03-17","close":10287.8477},{"date":"2025-03-18","close":10488.2275},{"date":"2025-03-19","close":10483.3398},{"date":"2025-03-20","close":10615.2998},{"date":"2025-03-21","close":10576.2002},{"date":"2025-03-24","close":10620.1846},{"date":"2025-03-25","close":10713.0439},{"date":"2025-03-26","close":10659.2861},{"date":"2025-03-27","close":10678.835},{"date":"2025-03-28","close":10644.623},{"date":"2025-03-31","close":10449.1289},{"date":"2025-04-01","close":10566.4268},{"date":"2025-04-02","close":10551.7637},{"date":"2025-04-03","close":10424.6943},{"date":"2025-04-04","close":9945.7324},{"date":"2025-04-07","close":9246.8438},{"date":"2025-04-08","close":9701.3662},{"date":"2025-04-09","close":9276.1689},{"date":"2025-04-10","close":9989.7197},{"date":"2025-04-11","close":9720.917},{"date":"2025-04-14","close":9681.8164},{"date":"2025-04-15","close":9735.5781},{"date":"2025-04-16","close":9628.0576},{"date":"2025-04-17","close":9579.1836},{"date":"2025-04-18","close":9657.3809},{"date":"2025-04-21","close":9608.5068},{"date":"2025-04-22","close":9447.2256},{"date":"2025-04-23","close":9740.4658},{"date":"2025-04-24","close":9818.6621},{"date":"2025-04-25","close":10028.8184},{"date":"2025-04-28","close":10009.2676},{"date":"2025-04-29","close":10046.5693},{"date":"2025-04-30","close":9958.2246},{"date":"2025-05-02","close":9938.5938},{"date":"2025-05-07","close":9923.8711},{"date":"2025-05-08","close":9968.042},{"date":"2025-05-09","close":10026.9385},{"date":"2025-05-12","close":10144.7285},{"date":"2025-05-13","close":10380.3096},{"date":"2025-05-14","close":10493.1914},{"date":"2025-05-15","close":10228.1631},{"date":"2025-05-16","close":10287.0586},{"date":"2025-05-19","close":10282.1504},{"date":"2025-05-20","close":10375.4023},{"date":"2025-05-21","close":10301.7842},{"date":"2025-05-22","close":10071.1094},{"date":"2025-05-23","close":10007.3066},{"date":"2025-05-26","close":9977.8584},{"date":"2025-05-27","close":10012.2139},{"date":"2025-05-28","close":10130.0049},{"date":"2025-05-29","close":10218.3467},{"date":"2025-05-30","close":10095.6484},{"date":"2025-06-02","close":10007.3066},{"date":"2025-06-04","close":10139.8203},{"date":"2025-06-05","close":10022.0303},{"date":"2025-06-09","close":10066.2012},{"date":"2025-06-10","close":10105.4648},{"date":"2025-06-11","close":10203.623},{"date":"2025-06-12","close":10095.6484},{"date":"2025-06-13","close":10007.3066},{"date":"2025-06-16","close":10046.5693},{"date":"2025-06-17","close":10056.3857},{"date":"2025-06-18","close":10095.6484},{"date":"2025-06-19","close":10110.3721},{"date":"2025-06-20","close":10031.8457},{"date":"2025-06-23","close":10169.2676},{"date":"2025-06-24","close":10183.9912},{"date":"2025-06-25","close":10247.7949},{"date":"2025-06-26","close":10115.2812},{"date":"2025-06-27","close":10203.623},{"date":"2025-06-30","close":10223.2559},{"date":"2025-07-01","close":10242.8877},{"date":"2025-07-02","close":10449.0195},{"date":"2025-07-03","close":10453.9297},{"date":"2025-07-04","close":10439.2041},{"date":"2025-07-07","close":10503.0078},{"date":"2025-07-08","close":10483.375},{"date":"2025-07-09","close":10498.1006},{"date":"2025-07-10","close":10498.1006},{"date":"2025-07-11","close":10586.4434},{"date":"2025-07-14","close":10507.917},{"date":"2025-07-15","close":10610.9834},{"date":"2025-07-16","close":10449.0215},{"date":"2025-07-17","close":10571.7188},{"date":"2025-07-18","close":10699.3271},{"date":"2025-07-21","close":10684.6025},{"date":"2025-07-22","close":10601.167},{"date":"2025-07-23","close":10684.6025},{"date":"2025-07-24","close":10664.9707},{"date":"2025-07-25","close":10694.4189},{"date":"2025-07-28","close":10812.208},{"date":"2025-07-29","close":10782.7617},{"date":"2025-07-30","close":10719.7041},{"date":"2025-07-31","close":10729.5576},{"date":"2025-08-01","close":10655.6631},{"date":"2025-08-04","close":10512.7979},{"date":"2025-08-05","close":10631.0303},{"date":"2025-08-06","close":10631.0303},{"date":"2025-08-07","close":10547.2832},{"date":"2025-08-08","close":10571.915},{"date":"2025-08-11","close":10566.9883},{"date":"2025-08-12","close":10537.4307},{"date":"2025-08-13","close":10640.8838},{"date":"2025-08-14","close":10749.2627},{"date":"2025-08-18","close":10690.1465},{"date":"2025-08-19","close":10714.7793},{"date":"2025-08-20","close":10823.1572},{"date":"2025-08-21","close":10828.084},{"date":"2025-08-22","close":10768.9678},{"date":"2025-08-25","close":10901.9785},{"date":"2025-08-26","close":10906.9053},{"date":"2025-08-27","close":10911.8311},{"date":"2025-08-28","close":10887.2002},{"date":"2025-08-29","close":10897.0527},{"date":"2025-09-01","close":10882.2744},{"date":"2025-09-02","close":10872.4219},{"date":"2025-09-03","close":10813.3057},{"date":"2025-09-04","close":10828.084},{"date":"2025-09-05","close":10877.3477},{"date":"2025-09-08","close":10887.2002},{"date":"2025-09-09","close":10842.8643},{"date":"2025-09-10","close":10783.7471},{"date":"2025-09-11","close":10818.2314},{"date":"2025-09-12","close":10956.1689},{"date":"2025-09-15","close":10931.5371},{"date":"2025-09-16","close":10828.084},{"date":"2025-09-17","close":10759.1162},{"date":"2025-09-18","close":10837.9355},{"date":"2025-09-19","close":10946.3154},{"date":"2025-09-22","close":10882.2734},{"date":"2025-09-23","close":10897.0527},{"date":"2025-09-24","close":10956.1689},{"date":"2025-09-25","close":11020.2109},{"date":"2025-09-26","close":11010.3574},{"date":"2025-09-29","close":10985.7266},{"date":"2025-09-30","close":11015.2852},{"date":"2025-10-01","close":11010.3574},{"date":"2025-10-02","close":11049.7695},{"date":"2025-10-10","close":11168.002},{"date":"2025-10-13","close":11054.6953},{"date":"2025-10-14","close":11039.916},{"date":"2025-10-15","close":11128.5898},{"date":"2025-10-16","close":11094.1064},{"date":"2025-10-17","close":10921.6846},{"date":"2025-10-20","close":11089.1797},{"date":"2025-10-21","close":11202.4844},{"date":"2025-10-22","close":11305.9385},{"date":"2025-10-23","close":11305.9385},{"date":"2025-10-24","close":11365.0547},{"date":"2025-10-27","close":11419.2441},{"date":"2025-10-28","close":11409.3916},{"date":"2025-10-29","close":11291.1592},{"date":"2025-10-30","close":11196.209},{"date":"2025-10-31","close":11156.6465},{"date":"2025-11-03","close":11136.8652},{"date":"2025-11-04","close":11077.5215},{"date":"2025-11-05","close":11146.7559},{"date":"2025-11-06","close":11201.1533},{"date":"2025-11-07","close":11240.7168},{"date":"2025-11-10","close":11384.1309},{"date":"2025-11-11","close":11418.748},{"date":"2025-11-12","close":11557.2178},{"date":"2025-11-13","close":11690.1726},{"date":"2025-11-14","close":11394.0225},{"date":"2025-11-17","close":11344.5693},{"date":"2025-11-18","close":11215.9902},{"date":"2025-11-19","close":11270.3896},{"date":"2025-11-20","close":11334.6777},{"date":"2025-11-21","close":11230.8262},{"date":"2025-11-24","close":11433.585},{"date":"2025-11-25","close":11453.3662},{"date":"2025-11-26","close":11497.874},{"date":"2025-11-27","close":11576.998},{"date":"2025-11-28","close":11631.3975},{"date":"2025-12-01","close":11656.124},{"date":"2025-12-02","close":11596.7803},{"date":"2025-12-03","close":11641.2891},{"date":"2025-12-04","close":11715.4688},{"date":"2025-12-05","close":11750.0859},{"date":"2025-12-08","close":11735.249},{"date":"2025-12-09","close":11685.7959},{"date":"2025-12-10","close":11641.2891},{"date":"2025-12-11","close":11750.0859},{"date":"2025-12-12","close":11967.6797},{"date":"2025-12-15","close":11873.7178},{"date":"2025-12-16","close":11878.6641},{"date":"2025-12-17","close":11868.7725},{"date":"2025-12-18","close":11858.8828},{"date":"2025-12-19","close":11863.8271},{"date":"2025-12-22","close":11952.8438},{"date":"2025-12-23","close":12022.0781},{"date":"2025-12-24","close":11755.0303},{"date":"2025-12-26","close":11720.4131},{"date":"2025-12-29","close":11646.2334},{"date":"2025-12-30","close":11670.96},{"date":"2026-01-02","close":11651.1787},{"date":"2026-01-05","close":11710.5225},{"date":"2026-01-06","close":11809.4297},{"date":"2026-01-07","close":11962.7344},{"date":"2026-01-08","close":11824.2656},{"date":"2026-01-09","close":12017.1338},{"date":"2026-01-12","close":12111.0938},{"date":"2026-01-13","close":12195.1641},{"date":"2026-01-14","close":12234.7266},{"date":"2026-01-15","close":12229.7822},{"date":"2026-01-16","close":12383.0859},{"date":"2026-01-19","close":12229.7822},{"date":"2026-01-20","close":12219.8906},{"date":"2026-01-21","close":12170.4375},{"date":"2026-01-22","close":12328.6875},{"date":"2026-01-23","close":12333.6338},{"date":"2026-01-26","close":11987.4609},{"date":"2026-01-27","close":12120.9844},{"date":"2026-01-28","close":11938.0078},{"date":"2026-01-29","close":11830.8154},{"date":"2026-01-30","close":11910.2168},{"date":"2026-02-02","close":11994.5811},{"date":"2026-02-03","close":12069.0205},{"date":"2026-02-04","close":12059.0947},{"date":"2026-02-05","close":12287.374},{"date":"2026-02-06","close":12257.5986},{"date":"2026-02-09","close":12371.7383},{"date":"2026-02-10","close":12332.0371},{"date":"2026-02-11","close":12356.8506},{"date":"2026-02-12","close":12317.1494},{"date":"2026-02-13","close":12098.7959},{"date":"2026-02-19","close":12337.0},{"date":"2026-02-20","close":12292.3359},{"date":"2026-02-23","close":12217.8975},{"date":"2026-02-24","close":12203.0098},{"date":"2026-02-25","close":12188.1221},{"date":"2026-02-26","close":12128.5713},{"date":"2026-02-27","close":12297.2998},{"date":"2026-03-03","close":12411.4395},{"date":"2026-03-04","close":12396.5508},{"date":"2026-03-05","close":12406.4756},{"date":"2026-03-06","close":12416.4014},{"date":"2026-03-09","close":12148.4209},{"date":"2026-03-10","close":12217.8975},{"date":"2026-03-11","close":12128.5713},{"date":"2026-03-12","close":12054.1318},{"date":"2026-03-13","close":12093.833},{"date":"2026-03-16","close":12183.1602},{"date":"2026-03-17","close":12108.7207},{"date":"2026-03-18","close":12227.8232},{"date":"2026-03-19","close":12148.4209},{"date":"2026-03-20","close":12148.4209},{"date":"2026-03-23","close":11954.8809},{"date":"2026-03-24","close":12019.3945},{"date":"2026-03-25","close":12168.2715},{"date":"2026-03-26","close":12143.459},{"date":"2026-03-27","close":12163.3096},{"date":"2026-03-30","close":12014.4316},{"date":"2026-03-31","close":12173.2344},{"date":"2026-04-01","close":12178.1973},{"date":"2026-04-02","close":12128.5713},{"date":"2026-04-03","close":12227.8223},{"date":"2026-04-06","close":12212.9355},{"date":"2026-04-07","close":12222.8604},{"date":"2026-04-08","close":12203.0098},{"date":"2026-04-09","close":12317.1494},{"date":"2026-04-10","close":12312.1875},{"date":"2026-04-13","close":12217.8975},{"date":"2026-04-14","close":12356.8506},{"date":"2026-04-15","close":12366.7754},{"date":"2026-04-16","close":12386.626},{"date":"2026-04-17","close":12475.9531},{"date":"2026-04-20","close":12505.7275},{"date":"2026-04-21","close":12540.4668},{"date":"2026-04-22","close":12604.9795},{"date":"2026-04-23","close":12530.541},{"date":"2026-04-24","close":12595.0547},{"date":"2026-04-27","close":12470.9893},{"date":"2026-04-28","close":12475.9531},{"date":"2026-04-29","close":12483.9229},{"date":"2026-04-30","close":12414.1807},{"date":"2026-05-04","close":12493.8867},{"date":"2026-05-06","close":12424.1436},{"date":"2026-05-07","close":12473.96},{"date":"2026-05-08","close":12578.5742},{"date":"2026-05-11","close":12588.5371},{"date":"2026-05-12","close":12673.2246},{"date":"2026-05-13","close":12802.7471},{"date":"2026-05-14","close":12683.1875},{"date":"2026-05-15","close":12742.9668},{"date":"2026-05-18","close":12593.5186},{"date":"2026-05-19","close":12772.8564},{"date":"2026-05-20","close":12737.9854},{"date":"2026-05-21","close":12832.6367},{"date":"2026-05-22","close":13051.8271},{"date":"2026-05-26","close":13076.7354},{"date":"2026-05-27","close":13026.9189},{"date":"2026-05-28","close":13031.9004},{"date":"2026-05-29","close":13126.5518},{"date":"2026-06-01","close":13231.165},{"date":"2026-06-02","close":13261.0547},{"date":"2026-06-04","close":13370.6504},{"date":"2026-06-05","close":13525.0801},{"date":"2026-06-08","close":13410.5039},{"date":"2026-06-09","close":13201.2754},{"date":"2026-06-10","close":13320.834},{"date":"2026-06-11","close":13310.8711},{"date":"2026-06-12","close":13365.6689},{"date":"2026-06-15","close":13609.7676},{"date":"2026-06-16","close":13520.0986},{"date":"2026-06-17","close":13525.0801},{"date":"2026-06-18","close":13450.3564},{"date":"2026-06-19","close":13375.6318},{"date":"2026-06-22","close":13490.209},{"date":"2026-06-23","close":13455.3379},{"date":"2026-06-24","close":13594.8232},{"date":"2026-06-25","close":13724.3447},{"date":"2026-06-26","close":13589.8418},{"date":"2026-06-29","close":13888.7383},{"date":"2026-06-30","close":13898.7012},{"date":"2026-07-01","close":13868.8115},{"date":"2026-07-02","close":13978.4072},{"date":"2026-07-03","close":13893.7197},{"date":"2026-07-06","close":13923.6094},{"date":"2026-07-07","close":13804.0508},{"date":"2026-07-08","close":13574.8965},{"date":"2026-07-09","close":13515.1172},{"date":"2026-07-10","close":13480.2461},{"date":"2026-07-13","close":13520.0986},{"date":"2026-07-14","close":13500.1729},{"date":"2026-07-15","close":13375.6318},{"date":"2026-07-16","close":13285.9629},{"date":"2026-07-20","close":13300.9082},{"date":"2026-07-21","close":13241.1289},{"date":"2026-07-22","close":13246.1104},{"date":"2026-07-23","close":13126.5518},{"date":"2026-07-24","close":13081.7168},{"date":"2026-07-27","close":13320.834},{"date":"2026-07-28","close":13221.2021},{"date":"2026-07-29","close":13276.0},{"date":"2026-07-30","close":13105.0},{"date":"2026-07-31","close":13020.0},{"date":"2026-08-03","close":12910.0},{"date":"2026-08-04","close":13060.0},{"date":"2026-08-05","close":13230.0},{"date":"2026-08-06","close":13110.0},{"date":"2026-08-07","close":13065.0},{"date":"2026-08-10","close":13140.0},{"date":"2026-08-11","close":13140.0},{"date":"2026-08-12","close":13150.0},{"date":"2026-08-13","close":13210.0},{"date":"2026-08-14","close":13280.0},{"date":"2026-08-18","close":13085.0},{"date":"2026-08-19","close":12930.0},{"date":"2026-08-20","close":13050.0},{"date":"2026-08-21","close":12880.0},{"date":"2026-08-24","close":12850.0},{"date":"2026-08-25","close":12970.0},{"date":"2026-08-26","close":12900.0},{"date":"2026-08-27","close":12940.0},{"date":"2026-08-28","close":12810.0},{"date":"2026-08-31","close":12705.0},{"date":"2026-09-01","close":12640.0},{"date":"2026-09-02","close":12510.0},{"date":"2026-09-03","close":12515.0},{"date":"2026-09-04","close":12535.0},{"date":"2026-09-07","close":12365.0},{"date":"2026-09-08","close":12365.0},{"date":"2026-09-09","close":12205.0},{"date":"2026-09-10","close":12130.0},{"date":"2026-09-11","close":12105.0},{"date":"2026-09-14","close":12155.0},{"date":"2026-09-15","close":12270.0},{"date":"2026-09-16","close":12330.0},{"date":"2026-09-17","close":12405.0},{"date":"2026-09-18","close":12455.0},{"date":"2026-09-21","close":12395.0},{"date":"2026-09-22","close":12220.0},{"date":"2026-09-23","close":12215.0},{"date":"2026-09-28","close":12125.0},{"date":"2026-09-29","close":12000.0},{"date":"2026-09-30","close":12010.0},{"date":"2026-10-01","close":11995.0},{"date":"2026-10-02","close":11950.0},{"date":"2026-10-06","close":11990.0},{"date":"2026-10-07","close":11995.0},{"date":"2026-10-08","close":11870.0},{"date":"2026-10-12","close":12030.0},{"date":"2026-10-13","close":12125.0},{"date":"2026-10-14","close":12070.0},{"date":"2026-10-15","close":12075.0},{"date":"2026-10-16","close":12120.0},{"date":"2026-10-19","close":12095.0},{"date":"2026-10-20","close":11980.0},{"date":"2026-10-21","close":12080.0},{"date":"2026-10-22","close":12035.0},{"date":"2026-10-23","close":12195.0}],"chart_data":[{"date":"2024-10-23","open":10244,"high":10271,"low":10235,"close":10257,"volume":601506},{"date":"2024-10-24","open":10247,"high":10247,"low":10199,"close":10237,"volume":566832},{"date":"2024-10-25","open":10230,"high":10296,"low":10200,"close":10296,"volume":574079},{"date":"2024-10-28","open":10301,"high":10301,"low":10258,"close":10271,"volume":435091},{"date":"2024-10-29","open":10257,"high":10266,"low":10205,"close":10262,"volume":400868},{"date":"2024-10-30","open":10375,"high":10375,"low":10296,"close":10326,"volume":548638},{"date":"2024-10-31","open":10148,"high":10158,"low":10124,"close":10139,"volume":534342},{"date":"2024-11-01","open":9998,"high":10091,"low":9998,"close":10086,"volume":92987},{"date":"2024-11-04","open":10037,"high":10037,"low":9961,"close":10032,"volume":299886},{"date":"2024-11-05","open":10152,"high":10183,"low":10119,"close":10183,"volume":79447},{"date":"2024-11-06","open":10124,"high":10464,"low":10119,"close":10416,"volume":620646},{"date":"2024-11-07","open":10561,"high":10561,"low":10491,"close":10524,"volume":445214},{"date":"2024-11-08","open":10465,"high":10480,"low":10417,"close":10480,"volume":288734},{"date":"2024-11-11","open":10581,"high":10635,"low":10581,"close":10611,"volume":300688},{"date":"2024-11-12","open":10698,"high":10713,"low":10648,"close":10713,"volume":492174},{"date":"2024-11-13","open":10665,"high":10680,"low":10615,"close":10640,"volume":270847},{"date":"2024-11-14","open":10655,"high":10680,"low":10615,"close":10650,"volume":210524},{"date":"2024-11-15","open":10541,"high":10595,"low":10479,"close":10499,"volume":360473},{"date":"2024-11-18","open":10403,"high":10461,"low":10373,"close":10451,"volume":206919},{"date":"2024-11-19","open":10475,"high":10475,"low":10432,"close":10470,"volume":176677},{"date":"2024-11-20","open":10431,"high":10459,"low":10396,"close":10436,"volume":149510},{"date":"2024-11-21","open":10490,"high":10510,"low":10450,"close":10480,"volume":200527},{"date":"2024-11-22","open":10630,"high":10665,"low":10620,"close":10665,"volume":347787},{"date":"2024-11-25","open":10761,"high":10761,"low":10724,"close":10733,"volume":440309},{"date":"2024-11-26","open":10801,"high":10840,"low":10767,"close":10786,"volume":523921},{"date":"2024-11-27","open":10772,"high":10801,"low":10759,"close":10796,"volume":291439},{"date":"2024-11-28","open":10768,"high":10816,"low":10750,"close":10811,"volume":331143},{"date":"2024-11-29","open":10815,"high":10825,"low":10772,"close":10815,"volume":481632},{"date":"2024-12-02","open":10810,"high":10859,"low":10810,"close":10849,"volume":336332},{"date":"2024-12-03","open":10854,"high":10854,"low":10814,"close":10854,"volume":734118},{"date":"2024-12-04","open":10854,"high":10918,"low":10829,"close":10874,"volume":807281},{"date":"2024-12-05","open":10864,"high":10904,"low":10849,"close":10849,"volume":751122},{"date":"2024-12-06","open":10839,"high":10923,"low":10809,"close":10854,"volume":385336},{"date":"2024-12-09","open":10903,"high":10995,"low":10903,"close":10995,"volume":149620},{"date":"2024-12-10","open":10889,"high":10894,"low":10839,"close":10869,"volume":219836},{"date":"2024-12-11","open":10850,"high":10865,"low":10801,"close":10840,"volume":126485},{"date":"2024-12-12","open":10820,"high":10820,"low":10767,"close":10815,"volume":1816647},{"date":"2024-12-13","open":10815,"high":10825,"low":10772,"close":10825,"volume":115407},{"date":"2024-12-16","open":10763,"high":10810,"low":10711,"close":10801,"volume":139766},{"date":"2024-12-17","open":10804,"high":10804,"low":10704,"close":10733,"volume":269971},{"date":"2024-12-18","open":10674,"high":10674,"low":10634,"close":10674,"volume":123891},{"date":"2024-12-19","open":10475,"high":10475,"low":10412,"close":10470,"volume":137165},{"date":"2024-12-20","open":10427,"high":10441,"low":10323,"close":10387,"volume":152473},{"date":"2024-12-23","open":10572,"high":10621,"low":10524,"close":10616,"volume":72009},{"date":"2024-12-24","open":10621,"high":10621,"low":10557,"close":10592,"volume":66898},{"date":"2024-12-26","open":10689,"high":10752,"low":10674,"close":10728,"volume":114446},{"date":"2024-12-27","open":10733,"high":10892,"low":10733,"close":10738,"volume":132475},{"date":"2024-12-30","open":10737,"high":10737,"low":10653,"close":10713,"volume":82235},{"date":"2025-01-02","open":10684,"high":10694,"low":10614,"close":10684,"volume":182883},{"date":"2025-01-03","open":10705,"high":10705,"low":10562,"close":10631,"volume":148004},{"date":"2025-01-06","open":10679,"high":10752,"low":10679,"close":10733,"volume":122492},{"date":"2025-01-07","open":10686,"high":10696,"low":10543,"close":10577,"volume":251098},{"date":"2025-01-08","open":10572,"high":10587,"low":10533,"close":10587,"volume":79384},{"date":"2025-01-09","open":10591,"high":10620,"low":10551,"close":10611,"volume":88501},{"date":"2025-01-10","open":10581,"high":10615,"low":10542,"close":10611,"volume":87086},{"date":"2025-01-13","open":10510,"high":10556,"low":10455,"close":10465,"volume":115428},{"date":"2025-01-14","open":10577,"high":10616,"low":10552,"close":10616,"volume":88398},{"date":"2025-01-15","open":10615,"high":10655,"low":10615,"close":10655,"volume":74550},{"date":"2025-01-16","open":10654,"high":10728,"low":10654,"close":10728,"volume":141961},{"date":"2025-01-17","open":10772,"high":10830,"low":10759,"close":10830,"volume":179724},{"date":"2025-01-20","open":10845,"high":10890,"low":10777,"close":10815,"volume":328402},{"date":"2025-01-21","open":10771,"high":10776,"low":10665,"close":10762,"volume":246975},{"date":"2025-01-22","open":10810,"high":10855,"low":10754,"close":10840,"volume":200611},{"date":"2025-01-23","open":10785,"high":10785,"low":10729,"close":10762,"volume":105436},{"date":"2025-01-24","open":10835,"high":10835,"low":10753,"close":10777,"volume":127668},{"date":"2025-01-31","open":10869,"high":10973,"low":10869,"close":10933,"volume":247430},{"date":"2025-02-03","open":10810,"high":10845,"low":10767,"close":10786,"volume":172279},{"date":"2025-02-04","open":10879,"high":10899,"low":10844,"close":10884,"volume":108851},{"date":"2025-02-05","open":10818,"high":10838,"low":10737,"close":10737,"volume":102060},{"date":"2025-02-06","open":10780,"high":10884,"low":10780,"close":10884,"volume":73341},{"date":"2025-02-07","open":10835,"high":10845,"low":10801,"close":10830,"volume":129679},{"date":"2025-02-10","open":10825,"high":10885,"low":10806,"close":10830,"volume":135995},{"date":"2025-02-11","open":10830,"high":10870,"low":10830,"close":10855,"volume":256246},{"date":"2025-02-12","open":10865,"high":10885,"low":10777,"close":10791,"volume":2014511},{"date":"2025-02-13","open":10790,"high":10829,"low":10689,"close":10728,"volume":1958204},{"date":"2025-02-14","open":10792,"high":10826,"low":10782,"close":10811,"volume":152227},{"date":"2025-02-17","open":10802,"high":10821,"low":10773,"close":10811,"volume":80531},{"date":"2025-02-18","open":10811,"high":10831,"low":10797,"close":10821,"volume":64825},{"date":"2025-02-19","open":10869,"high":10899,"low":10849,"close":10869,"volume":113674},{"date":"2025-02-20","open":10870,"high":10895,"low":10840,"close":10845,"volume":106670},{"date":"2025-02-21","open":10820,"high":10830,"low":10786,"close":10825,"volume":73987},{"date":"2025-02-24","open":10728,"high":10728,"low":10620,"close":10650,"volume":91484},{"date":"2025-02-25","open":10650,"high":10680,"low":10630,"close":10640,"volume":67858},{"date":"2025-02-26","open":10668,"high":10723,"low":10653,"close":10718,"volume":72875},{"date":"2025-02-27","open":10694,"high":10776,"low":10664,"close":10752,"volume":176533},{"date":"2025-02-28","open":10700,"high":10791,"low":10700,"close":10767,"volume":97838},{"date":"2025-03-04","open":10767,"high":10791,"low":10739,"close":10791,"volume":58365},{"date":"2025-03-05","open":10629,"high":10659,"low":10585,"close":10610,"volume":58727},{"date":"2025-03-06","open":10567,"high":10577,"low":10523,"close":10552,"volume":62849},{"date":"2025-03-07","open":10526,"high":10535,"low":10443,"close":10478,"volume":86890},{"date":"2025-03-10","open":10479,"high":10596,"low":10479,"close":10581,"volume":158989},{"date":"2025-03-11","open":10392,"high":10582,"low":10392,"close":10542,"volume":284691},{"date":"2025-03-12","open":10402,"high":10412,"low":10322,"close":10327,"volume":78130},{"date":"2025-03-13","open":10307,"high":10316,"low":10249,"close":10249,"volume":114095},{"date":"2025-03-14","open":10224,"high":10257,"low":10214,"close":10224,"volume":62815},{"date":"2025-03-17","open":10226,"high":10402,"low":10206,"close":10288,"volume":47297},{"date":"2025-03-18","open":10443,"high":10488,"low":10415,"close":10488,"volume":28931},{"date":"2025-03-19","open":10463,"high":10488,"low":10453,"close":10483,"volume":50718},{"date":"2025-03-20","open":10581,"high":10635,"low":10571,"close":10615,"volume":69188},{"date":"2025-03-21","open":10615,"high":10625,"low":10556,"close":10576,"volume":31677},{"date":"2025-03-24","open":10615,"high":10625,"low":10561,"close":10620,"volume":68515},{"date":"2025-03-25","open":10718,"high":10732,"low":10688,"close":10713,"volume":56921},{"date":"2025-03-26","open":10714,"high":10719,"low":10654,"close":10659,"volume":45209},{"date":"2025-03-27","open":10659,"high":10679,"low":10639,"close":10679,"volume":122574},{"date":"2025-03-28","open":10635,"high":10650,"low":10591,"close":10645,"volume":42707},{"date":"2025-03-31","open":10449,"high":10449,"low":10421,"close":10449,"volume":187404},{"date":"2025-04-01","open":10531,"high":10596,"low":10495,"close":10566,"volume":248139},{"date":"2025-04-02","open":10626,"high":10626,"low":10537,"close":10552,"volume":63778},{"date":"2025-04-03","open":10370,"high":10550,"low":10360,"close":10425,"volume":87880},{"date":"2025-04-04","open":10112,"high":10112,"low":9891,"close":9946,"volume":118423},{"date":"2025-04-07","open":9257,"high":9942,"low":9126,"close":9247,"volume":558701},{"date":"2025-04-08","open":9705,"high":9725,"low":9530,"close":9701,"volume":63402},{"date":"2025-04-09","open":9360,"high":9703,"low":9218,"close":9276,"volume":171415},{"date":"2025-04-10","open":10038,"high":10053,"low":9932,"close":9990,"volume":69521},{"date":"2025-04-11","open":9643,"high":9721,"low":9515,"close":9721,"volume":379352},{"date":"2025-04-14","open":9754,"high":9758,"low":9612,"close":9682,"volume":158346},{"date":"2025-04-15","open":9731,"high":9760,"low":9674,"close":9736,"volume":41623},{"date":"2025-04-16","open":9643,"high":9735,"low":9579,"close":9628,"volume":289606},{"date":"2025-04-17","open":9554,"high":9613,"low":9530,"close":9579,"volume":132450},{"date":"2025-04-18","open":9677,"high":9677,"low":9583,"close":9657,"volume":16920},{"date":"2025-04-21","open":9663,"high":9668,"low":9521,"close":9609,"volume":35364},{"date":"2025-04-22","open":9531,"high":9609,"low":9415,"close":9447,"volume":63850},{"date":"2025-04-23","open":9784,"high":9907,"low":9740,"close":9740,"volume":62768},{"date":"2025-04-24","open":9774,"high":9824,"low":9740,"close":9819,"volume":45240},{"date":"2025-04-25","open":9948,"high":10031,"low":9948,"close":10029,"volume":56076},{"date":"2025-04-28","open":9989,"high":10009,"low":9916,"close":10009,"volume":72189},{"date":"2025-04-29","open":9975,"high":10092,"low":9975,"close":10047,"volume":47478},{"date":"2025-04-30","open":10045,"high":10045,"low":9938,"close":9958,"volume":73184},{"date":"2025-05-02","open":10075,"high":10168,"low":9939,"close":9939,"volume":160173},{"date":"2025-05-07","open":9850,"high":9939,"low":9786,"close":9924,"volume":91901},{"date":"2025-05-08","open":9923,"high":9996,"low":9903,"close":9968,"volume":52700},{"date":"2025-05-09","open":10018,"high":10151,"low":10013,"close":10027,"volume":59284},{"date":"2025-05-12","open":10066,"high":10179,"low":10066,"close":10145,"volume":69571},{"date":"2025-05-13","open":10410,"high":10453,"low":10330,"close":10380,"volume":197237},{"date":"2025-05-14","open":10448,"high":10493,"low":10390,"close":10493,"volume":92856},{"date":"2025-05-15","open":10345,"high":10345,"low":10178,"close":10228,"volume":84164},{"date":"2025-05-16","open":10307,"high":10356,"low":10262,"close":10287,"volume":80697},{"date":"2025-05-19","open":10356,"high":10504,"low":10282,"close":10282,"volume":217347},{"date":"2025-05-20","open":10395,"high":10435,"low":10360,"close":10375,"volume":89887},{"date":"2025-05-21","open":10381,"high":10381,"low":10297,"close":10302,"volume":75170},{"date":"2025-05-22","open":10051,"high":10096,"low":10017,"close":10071,"volume":69326},{"date":"2025-05-23","open":10086,"high":10086,"low":9977,"close":10007,"volume":74905},{"date":"2025-05-26","open":10018,"high":10027,"low":9940,"close":9978,"volume":90686},{"date":"2025-05-27","open":9977,"high":10012,"low":9934,"close":10012,"volume":51082},{"date":"2025-05-28","open":10135,"high":10144,"low":10090,"close":10130,"volume":32069},{"date":"2025-05-29","open":10203,"high":10276,"low":10135,"close":10218,"volume":159556},{"date":"2025-05-30","open":10017,"high":10101,"low":9959,"close":10096,"volume":87422},{"date":"2025-06-02","open":10041,"high":10096,"low":10007,"close":10007,"volume":106758},{"date":"2025-06-04","open":10016,"high":10188,"low":10016,"close":10140,"volume":73010},{"date":"2025-06-05","open":10056,"high":10061,"low":10002,"close":10022,"volume":77333},{"date":"2025-06-09","open":10022,"high":10116,"low":10022,"close":10066,"volume":58975},{"date":"2025-06-10","open":10066,"high":10115,"low":9997,"close":10105,"volume":31293},{"date":"2025-06-11","open":10111,"high":10214,"low":10111,"close":10204,"volume":103928},{"date":"2025-06-12","open":10179,"high":10179,"low":10056,"close":10096,"volume":184141},{"date":"2025-06-13","open":10046,"high":10086,"low":9982,"close":10007,"volume":144299},{"date":"2025-06-16","open":10037,"high":10087,"low":10018,"close":10047,"volume":74189},{"date":"2025-06-17","open":10046,"high":10101,"low":10031,"close":10056,"volume":72488},{"date":"2025-06-18","open":10096,"high":10131,"low":10076,"close":10096,"volume":43838},{"date":"2025-06-19","open":10085,"high":10168,"low":10085,"close":10110,"volume":90873},{"date":"2025-06-20","open":10112,"high":10112,"low":10023,"close":10032,"volume":103669},{"date":"2025-06-23","open":10081,"high":10179,"low":10061,"close":10169,"volume":72311},{"date":"2025-06-24","open":10174,"high":10234,"low":10160,"close":10184,"volume":77049},{"date":"2025-06-25","open":10204,"high":10248,"low":10169,"close":10248,"volume":67781},{"date":"2025-06-26","open":10135,"high":10149,"low":10065,"close":10115,"volume":62288},{"date":"2025-06-27","open":10150,"high":10209,"low":10150,"close":10204,"volume":37469},{"date":"2025-06-30","open":10238,"high":10281,"low":10159,"close":10223,"volume":42522},{"date":"2025-07-01","open":10223,"high":10271,"low":10193,"close":10243,"volume":49035},{"date":"2025-07-02","open":10341,"high":10454,"low":10341,"close":10449,"volume":67437},{"date":"2025-07-03","open":10416,"high":10474,"low":10401,"close":10454,"volume":80033},{"date":"2025-07-04","open":10467,"high":10521,"low":10439,"close":10439,"volume":57917},{"date":"2025-07-07","open":10440,"high":10531,"low":10440,"close":10503,"volume":128010},{"date":"2025-07-08","open":10493,"high":10498,"low":10420,"close":10483,"volume":72051},{"date":"2025-07-09","open":10483,"high":10527,"low":10483,"close":10498,"volume":40061},{"date":"2025-07-10","open":10522,"high":10561,"low":10498,"close":10498,"volume":57843},{"date":"2025-07-11","open":10586,"high":10601,"low":10546,"close":10586,"volume":69871},{"date":"2025-07-14","open":10546,"high":10546,"low":10493,"close":10508,"volume":88547},{"date":"2025-07-15","open":10576,"high":10640,"low":10576,"close":10611,"volume":95998},{"date":"2025-07-16","open":10489,"high":10523,"low":10449,"close":10449,"volume":97408},{"date":"2025-07-17","open":10514,"high":10587,"low":10514,"close":10572,"volume":51420},{"date":"2025-07-18","open":10644,"high":10709,"low":10634,"close":10699,"volume":72230},{"date":"2025-07-21","open":10700,"high":10705,"low":10645,"close":10685,"volume":58590},{"date":"2025-07-22","open":10536,"high":10620,"low":10536,"close":10601,"volume":53508},{"date":"2025-07-23","open":10700,"high":10729,"low":10660,"close":10685,"volume":55973},{"date":"2025-07-24","open":10695,"high":10734,"low":10630,"close":10665,"volume":58299},{"date":"2025-07-25","open":10664,"high":10728,"low":10664,"close":10694,"volume":427506},{"date":"2025-07-28","open":10788,"high":10812,"low":10701,"close":10812,"volume":113000},{"date":"2025-07-29","open":10816,"high":10816,"low":10768,"close":10783,"volume":228890},{"date":"2025-07-30","open":10793,"high":10793,"low":10680,"close":10720,"volume":76555},{"date":"2025-07-31","open":10749,"high":10798,"low":10711,"close":10730,"volume":241729},{"date":"2025-08-01","open":10567,"high":10711,"low":10567,"close":10656,"volume":163857},{"date":"2025-08-04","open":10542,"high":10542,"low":10468,"close":10513,"volume":50827},{"date":"2025-08-05","open":10532,"high":10651,"low":10532,"close":10631,"volume":101110},{"date":"2025-08-06","open":10582,"high":10646,"low":10547,"close":10631,"volume":65389},{"date":"2025-08-07","open":10567,"high":10592,"low":10513,"close":10547,"volume":77664},{"date":"2025-08-08","open":10537,"high":10592,"low":10508,"close":10572,"volume":77836},{"date":"2025-08-11","open":10572,"high":10602,"low":10567,"close":10567,"volume":66583},{"date":"2025-08-12","open":10572,"high":10582,"low":10537,"close":10537,"volume":32339},{"date":"2025-08-13","open":10542,"high":10681,"low":10542,"close":10641,"volume":132515},{"date":"2025-08-14","open":10735,"high":10809,"low":10735,"close":10749,"volume":96117},{"date":"2025-08-18","open":10748,"high":10768,"low":10690,"close":10690,"volume":62461},{"date":"2025-08-19","open":10715,"high":10748,"low":10710,"close":10715,"volume":47766},{"date":"2025-08-20","open":10789,"high":10858,"low":10789,"close":10823,"volume":116184},{"date":"2025-08-21","open":10828,"high":10853,"low":10828,"close":10828,"volume":91477},{"date":"2025-08-22","open":10828,"high":10848,"low":10759,"close":10769,"volume":41577},{"date":"2025-08-25","open":10817,"high":10951,"low":10817,"close":10902,"volume":89607},{"date":"2025-08-26","open":10902,"high":10911,"low":10753,"close":10907,"volume":78243},{"date":"2025-08-27","open":10937,"high":10947,"low":10908,"close":10912,"volume":92635},{"date":"2025-08-28","open":10926,"high":10931,"low":10877,"close":10887,"volume":111511},{"date":"2025-08-29","open":10887,"high":10902,"low":10852,"close":10897,"volume":47780},{"date":"2025-09-01","open":10897,"high":10936,"low":10877,"close":10882,"volume":56326},{"date":"2025-09-02","open":10892,"high":10931,"low":10867,"close":10872,"volume":54041},{"date":"2025-09-03","open":10873,"high":10873,"low":10804,"close":10813,"volume":59303},{"date":"2025-09-04","open":10809,"high":10853,"low":10779,"close":10828,"volume":44087},{"date":"2025-09-05","open":10921,"high":10921,"low":10862,"close":10877,"volume":42455},{"date":"2025-09-08","open":10852,"high":10911,"low":10852,"close":10887,"volume":36515},{"date":"2025-09-09","open":10883,"high":10883,"low":10828,"close":10843,"volume":27209},{"date":"2025-09-10","open":10843,"high":10843,"low":10784,"close":10784,"volume":101196},{"date":"2025-09-11","open":10784,"high":10833,"low":10735,"close":10818,"volume":80328},{"date":"2025-09-12","open":10907,"high":10966,"low":10892,"close":10956,"volume":50933},{"date":"2025-09-15","open":10937,"high":10937,"low":10853,"close":10932,"volume":88927},{"date":"2025-09-16","open":10873,"high":10873,"low":10779,"close":10828,"volume":70780},{"date":"2025-09-17","open":10794,"high":10794,"low":10740,"close":10759,"volume":65204},{"date":"2025-09-18","open":10789,"high":10853,"low":10789,"close":10838,"volume":72232},{"date":"2025-09-19","open":10907,"high":10961,"low":10907,"close":10946,"volume":64857},{"date":"2025-09-22","open":10946,"high":10961,"low":10882,"close":10882,"volume":68857},{"date":"2025-09-23","open":10882,"high":10921,"low":10882,"close":10897,"volume":66537},{"date":"2025-09-24","open":10916,"high":10956,"low":10907,"close":10956,"volume":80151},{"date":"2025-09-25","open":10966,"high":11020,"low":10951,"close":11020,"volume":119821},{"date":"2025-09-26","open":11020,"high":11020,"low":10911,"close":11010,"volume":59873},{"date":"2025-09-29","open":11039,"high":11044,"low":10981,"close":10986,"volume":81510},{"date":"2025-09-30","open":11025,"high":11035,"low":10991,"close":11015,"volume":50550},{"date":"2025-10-01","open":11030,"high":11079,"low":11010,"close":11010,"volume":52483},{"date":"2025-10-02","open":11080,"high":11099,"low":11050,"close":11050,"volume":284841},{"date":"2025-10-10","open":11128,"high":11222,"low":11049,"close":11168,"volume":224528},{"date":"2025-10-13","open":11045,"high":11114,"low":11026,"close":11055,"volume":125726},{"date":"2025-10-14","open":11060,"high":11104,"low":11040,"close":11040,"volume":54901},{"date":"2025-10-15","open":11139,"high":11233,"low":11124,"close":11129,"volume":57155},{"date":"2025-10-16","open":11139,"high":11159,"low":11085,"close":11094,"volume":132687},{"date":"2025-10-17","open":11031,"high":11031,"low":10922,"close":10922,"volume":48648},{"date":"2025-10-20","open":11065,"high":11094,"low":11055,"close":11089,"volume":52206},{"date":"2025-10-21","open":11183,"high":11211,"low":11168,"close":11202,"volume":83020},{"date":"2025-10-22","open":11287,"high":11316,"low":11262,"close":11306,"volume":80327},{"date":"2025-10-23","open":11306,"high":11345,"low":11232,"close":11306,"volume":105982},{"date":"2025-10-24","open":11351,"high":11380,"low":11327,"close":11365,"volume":88774},{"date":"2025-10-27","open":11429,"high":11523,"low":11379,"close":11419,"volume":134977},{"date":"2025-10-28","open":11419,"high":11429,"low":11384,"close":11409,"volume":88173},{"date":"2025-10-29","open":11378,"high":11383,"low":11271,"close":11291,"volume":33894},{"date":"2025-10-30","open":11191,"high":11220,"low":11141,"close":11196,"volume":38529},{"date":"2025-10-31","open":11197,"high":11221,"low":11142,"close":11157,"volume":25593},{"date":"2025-11-03","open":11157,"high":11226,"low":11122,"close":11137,"volume":78677,"rsi_14":54.35,"sma_20":11294.22,"sma_60":11052.11,"sma_120":10744.49},{"date":"2025-11-04","open":11083,"high":11136,"low":11073,"close":11078,"volume":54391,"rsi_14":47.43,"sma_20":11297.2,"sma_60":11061.57,"sma_120":10753.8},{"date":"2025-11-05","open":11092,"high":11202,"low":11092,"close":11147,"volume":44137,"rsi_14":52.31,"sma_20":11303.92,"sma_60":11070.21,"sma_120":10763.21},{"date":"2025-11-06","open":11270,"high":11270,"low":11171,"close":11201,"volume":108978,"rsi_14":64.32,"sma_20":11311.45,"sma_60":11079.78,"sma_120":10772.09},{"date":"2025-11-07","open":11197,"high":11246,"low":11162,"close":11241,"volume":32847,"rsi_14":58.88,"sma_20":11314.93,"sma_60":11091.42,"sma_120":10779.31},{"date":"2025-11-10","open":11350,"high":11489,"low":11321,"close":11384,"volume":104507,"rsi_14":60.21,"sma_20":11331.4,"sma_60":11105.04,"sma_120":10786.78},{"date":"2025-11-11","open":11389,"high":11489,"low":11389,"close":11419,"volume":135229,"rsi_14":56.82,"sma_20":11350.4,"sma_60":11119.34,"sma_120":10796.77},{"date":"2025-11-12","open":11453,"high":11557,"low":11453,"close":11557,"volume":77660,"rsi_14":63.22,"sma_20":11371.92,"sma_60":11136.48,"sma_120":10807.45},{"date":"2025-11-13","open":11710,"high":11799,"low":11670,"close":11690,"volume":70827,"rsi_14":61.02,"sma_20":11395.47,"sma_60":11151.96,"sma_120":10818.21},{"date":"2025-11-14","open":11548,"high":11548,"low":11286,"close":11394,"volume":40420,"rsi_14":48.55,"sma_20":11419.16,"sma_60":11162.77,"sma_120":10826.76},{"date":"2025-11-17","open":11384,"high":11384,"low":11286,"close":11345,"volume":71194,"rsi_14":46.72,"sma_20":11431.95,"sma_60":11173.74,"sma_120":10835.51},{"date":"2025-11-18","open":11216,"high":11301,"low":11216,"close":11216,"volume":20523,"rsi_14":46.19,"sma_20":11432.4,"sma_60":11182.11,"sma_120":10845.13},{"date":"2025-11-19","open":11215,"high":11295,"low":11191,"close":11270,"volume":10183,"rsi_14":53.68,"sma_20":11430.43,"sma_60":11189.6,"sma_120":10855.75},{"date":"2025-11-20","open":11413,"high":11413,"low":11330,"close":11335,"volume":18454,"rsi_14":58.68,"sma_20":11431.74,"sma_60":11198.11,"sma_120":10867.17},{"date":"2025-11-21","open":11241,"high":11241,"low":11122,"close":11231,"volume":32880,"rsi_14":54.21,"sma_20":11424.82,"sma_60":11205.84,"sma_120":10877.41},{"date":"2025-11-24","open":11345,"high":11474,"low":11341,"close":11434,"volume":46438,"rsi_14":64.13,"sma_20":11425.38,"sma_60":11214.73,"sma_120":10888.35},{"date":"2025-11-25","open":11433,"high":11468,"low":11378,"close":11453,"volume":17945,"rsi_14":62.68,"sma_20":11427.45,"sma_60":11223.87,"sma_120":10898.73},{"date":"2025-11-26","open":11458,"high":11572,"low":11458,"close":11498,"volume":32172,"rsi_14":62.36,"sma_20":11437.71,"sma_60":11233.71,"sma_120":10910.52},{"date":"2025-11-27","open":11557,"high":11671,"low":11557,"close":11577,"volume":64358,"rsi_14":63.57,"sma_20":11456.94,"sma_60":11245.27,"sma_120":10923.72},{"date":"2025-11-28","open":11577,"high":11676,"low":11577,"close":11631,"volume":24544,"rsi_14":60.77,"sma_20":11480.94,"sma_60":11257.58,"sma_120":10936.25},{"date":"2025-12-01","open":11720,"high":11720,"low":11636,"close":11656,"volume":53582,"rsi_14":60.41,"sma_20":11507.21,"sma_60":11270.57,"sma_120":10949.99},{"date":"2025-12-02","open":11686,"high":11691,"low":11582,"close":11597,"volume":63531,"rsi_14":51.86,"sma_20":11533.45,"sma_60":11282.72,"sma_120":10962.86},{"date":"2025-12-03","open":11597,"high":11661,"low":11557,"close":11641,"volume":26871,"rsi_14":53.59,"sma_20":11558.46,"sma_60":11296.63,"sma_120":10975.77},{"date":"2025-12-04","open":11641,"high":11750,"low":11641,"close":11715,"volume":36918,"rsi_14":66.0,"sma_20":11584.44,"sma_60":11311.54,"sma_120":10988.48},{"date":"2025-12-05","open":11770,"high":11775,"low":11715,"close":11750,"volume":41553,"rsi_14":70.44,"sma_20":11610.2,"sma_60":11326.19,"sma_120":11002.39},{"date":"2025-12-08","open":11839,"high":11839,"low":11711,"close":11735,"volume":55365,"rsi_14":79.6,"sma_20":11627.99,"sma_60":11340.42,"sma_120":11016.92},{"date":"2025-12-09","open":11725,"high":11725,"low":11612,"close":11686,"volume":31971,"rsi_14":73.8,"sma_20":11641.5,"sma_60":11354.57,"sma_120":11030.71},{"date":"2025-12-10","open":11691,"high":11691,"low":11626,"close":11641,"volume":31295,"rsi_14":67.95,"sma_20":11645.75,"sma_60":11368.97,"sma_120":11044.04},{"date":"2025-12-11","open":11730,"high":11800,"low":11730,"close":11750,"volume":165931,"rsi_14":80.35,"sma_20":11655.24,"sma_60":11384.63,"sma_120":11057.95},{"date":"2025-12-12","open":11918,"high":11968,"low":11854,"close":11968,"volume":118465,"rsi_14":80.69,"sma_20":11684.27,"sma_60":11401.62,"sma_120":11073.57},{"date":"2025-12-15","open":11953,"high":11968,"low":11824,"close":11874,"volume":104979,"rsi_14":72.25,"sma_20":11711.02,"sma_60":11417.44,"sma_120":11089.06},{"date":"2025-12-16","open":11874,"high":11894,"low":11814,"close":11879,"volume":61652,"rsi_14":71.02,"sma_20":11744.55,"sma_60":11435.1,"sma_120":11103.44},{"date":"2025-12-17","open":11814,"high":11889,"low":11775,"close":11869,"volume":54444,"rsi_14":67.46,"sma_20":11774.79,"sma_60":11453.75,"sma_120":11117.61},{"date":"2025-12-18","open":11844,"high":11874,"low":11800,"close":11859,"volume":33821,"rsi_14":64.38,"sma_20":11801.25,"sma_60":11470.91,"sma_120":11131.16},{"date":"2025-12-19","open":11859,"high":11879,"low":11824,"close":11864,"volume":31938,"rsi_14":63.46,"sma_20":11833.27,"sma_60":11486.31,"sma_120":11145.86},{"date":"2025-12-22","open":11908,"high":11968,"low":11893,"close":11953,"volume":54998,"rsi_14":72.22,"sma_20":11859.53,"sma_60":11504.3,"sma_120":11160.57},{"date":"2025-12-23","open":11978,"high":12062,"low":11978,"close":12022,"volume":73700,"rsi_14":73.05,"sma_20":11888.28,"sma_60":11523.19,"sma_120":11175.69},{"date":"2025-12-24","open":12007,"high":12007,"low":11755,"close":11755,"volume":68117,"rsi_14":51.94,"sma_20":11901.25,"sma_60":11536.59,"sma_120":11188.39},{"date":"2025-12-26","open":11755,"high":11839,"low":11602,"close":11720,"volume":49495,"rsi_14":48.54,"sma_20":11908.5,"sma_60":11548.34,"sma_120":11199.08},{"date":"2025-12-29","open":11720,"high":11725,"low":11646,"close":11646,"volume":41788,"rsi_14":45.87,"sma_20":11909.25,"sma_60":11558.99,"sma_120":11209.1},{"date":"2025-12-30","open":11636,"high":11671,"low":11572,"close":11671,"volume":31399,"rsi_14":49.3,"sma_20":11910.0,"sma_60":11570.48,"sma_120":11219.44},{"date":"2026-01-02","open":11602,"high":11666,"low":11557,"close":11651,"volume":50273,"rsi_14":50.48,"sma_20":11912.75,"sma_60":11581.13,"sma_120":11229.08},{"date":"2026-01-05","open":11730,"high":11750,"low":11681,"close":11711,"volume":48391,"rsi_14":47.98,"sma_20":11916.25,"sma_60":11592.88,"sma_120":11239.39},{"date":"2026-01-06","open":11755,"high":11834,"low":11755,"close":11809,"volume":91551,"rsi_14":40.8,"sma_20":11921.0,"sma_60":11605.63,"sma_120":11250.41},{"date":"2026-01-07","open":11958,"high":11997,"low":11938,"close":11963,"volume":59797,"rsi_14":54.84,"sma_20":11931.75,"sma_60":11618.96,"sma_120":11262.71},{"date":"2026-01-08","open":11854,"high":11864,"low":11785,"close":11824,"volume":78945,"rsi_14":47.42,"sma_20":11936.25,"sma_60":11631.88,"sma_120":11273.11},{"date":"2026-01-09","open":11908,"high":12022,"low":11898,"close":12017,"volume":69698,"rsi_14":56.0,"sma_20":11953.0,"sma_60":11648.3,"sma_120":11285.8},{"date":"2026-01-12","open":12067,"high":12126,"low":12012,"close":12111,"volume":107409,"rsi_14":59.55,"sma_20":11976.75,"sma_60":11664.81,"sma_120":11298.4},{"date":"2026-01-13","open":12175,"high":12205,"low":12126,"close":12195,"volume":88825,"rsi_14":61.84,"sma_20":11999.25,"sma_60":11683.32,"sma_120":11313.09},{"date":"2026-01-14","open":12255,"high":12269,"low":12161,"close":12235,"volume":67280,"rsi_14":60.44,"sma_20":12012.75,"sma_60":11705.39,"sma_120":11327.07},{"date":"2026-01-15","open":12205,"high":12264,"low":12116,"close":12230,"volume":172262,"rsi_14":58.08,"sma_20":12030.75,"sma_60":11724.57,"sma_120":11339.93},{"date":"2026-01-16","open":12235,"high":12383,"low":12235,"close":12383,"volume":120979,"rsi_14":76.79,"sma_20":12056.25,"sma_60":11744.4,"sma_120":11354.21},{"date":"2026-01-19","open":12235,"high":12245,"low":12165,"close":12230,"volume":114672,"rsi_14":69.73,"sma_20":12074.5,"sma_60":11759.91,"sma_120":11367.9},{"date":"2026-01-20","open":12220,"high":12255,"low":12111,"close":12220,"volume":73713,"rsi_14":73.39,"sma_20":12092.75,"sma_60":11775.25,"sma_120":11380.8},{"date":"2026-01-21","open":12205,"high":12210,"low":12126,"close":12170,"volume":87271,"rsi_14":69.96,"sma_20":12108.25,"sma_60":11788.78,"sma_120":11393.45},{"date":"2026-01-22","open":12170,"high":12363,"low":12170,"close":12329,"volume":125203,"rsi_14":74.38,"sma_20":12127.25,"sma_60":11804.05,"sma_120":11407.18},{"date":"2026-01-23","open":12284,"high":12348,"low":12245,"close":12334,"volume":88938,"rsi_14":73.33,"sma_20":12143.0,"sma_60":11819.57,"sma_120":11419.98},{"date":"2026-01-26","open":12027,"high":12067,"low":11938,"close":11987,"volume":137102,"rsi_14":55.62,"sma_20":12154.75,"sma_60":11831.24,"sma_120":11430.09},{"date":"2026-01-27","open":12022,"high":12156,"low":12022,"close":12121,"volume":108086,"rsi_14":55.06,"sma_20":12175.0,"sma_60":11846.81,"sma_120":11441.87},{"date":"2026-01-28","open":11983,"high":12002,"low":11879,"close":11938,"volume":98954,"rsi_14":53.54,"sma_20":12189.75,"sma_60":11859.98,"sma_120":11452.02},{"date":"2026-01-29","open":11890,"high":11890,"low":11702,"close":11831,"volume":108745,"rsi_14":42.72,"sma_20":12195.75,"sma_60":11870.99,"sma_120":11461.55},{"date":"2026-01-30","open":11826,"high":11940,"low":11826,"close":11910,"volume":82584,"rsi_14":42.17,"sma_20":12206.75,"sma_60":11884.32,"sma_120":11472.95},{"date":"2026-02-02","open":11960,"high":12089,"low":11910,"close":11995,"volume":199270,"rsi_14":42.17,"sma_20":12219.0,"sma_60":11897.9,"sma_120":11484.06},{"date":"2026-02-03","open":12119,"high":12119,"low":12039,"close":12069,"volume":1350417,"rsi_14":43.44,"sma_20":12230.0,"sma_60":11911.81,"sma_120":11495.8},{"date":"2026-02-04","open":12059,"high":12081,"low":11940,"close":12059,"volume":101725,"rsi_14":43.3,"sma_20":12232.75,"sma_60":11924.9,"sma_120":11508.16},{"date":"2026-02-05","open":12268,"high":12302,"low":12129,"close":12287,"volume":151148,"rsi_14":45.83,"sma_20":12254.0,"sma_60":11939.41,"sma_120":11522.23},{"date":"2026-02-06","open":12287,"high":12287,"low":12029,"close":12258,"volume":245194,"rsi_14":49.52,"sma_20":12264.0,"sma_60":11952.83,"sma_120":11536.09},{"date":"2026-02-09","open":12312,"high":12436,"low":12302,"close":12372,"volume":91097,"rsi_14":53.31,"sma_20":12275.0,"sma_60":11965.83,"sma_120":11551.16},{"date":"2026-02-10","open":12347,"high":12357,"low":12277,"close":12332,"volume":107285,"rsi_14":53.64,"sma_20":12279.75,"sma_60":11978.08,"sma_120":11565.02},{"date":"2026-02-11","open":12337,"high":12416,"low":12263,"close":12357,"volume":105864,"rsi_14":49.5,"sma_20":12283.75,"sma_60":11993.59,"sma_120":11578.18},{"date":"2026-02-12","open":12337,"high":12362,"low":12272,"close":12317,"volume":125470,"rsi_14":48.06,"sma_20":12286.0,"sma_60":12009.26,"sma_120":11591.5},{"date":"2026-02-13","open":12129,"high":12153,"low":12019,"close":12099,"volume":187576,"rsi_14":52.46,"sma_20":12269.5,"sma_60":12023.43,"sma_120":11602.77},{"date":"2026-02-19","open":12263,"high":12382,"low":12263,"close":12337,"volume":243849,"rsi_14":55.74,"sma_20":12272.75,"sma_60":12040.68,"sma_120":11615.14},{"date":"2026-02-20","open":12307,"high":12347,"low":12208,"close":12292,"volume":294367,"rsi_14":61.37,"sma_20":12274.25,"sma_60":12056.08,"sma_120":11627.09},{"date":"2026-02-23","open":12287,"high":12287,"low":12193,"close":12218,"volume":301382,"rsi_14":64.89,"sma_20":12274.5,"sma_60":12072.01,"sma_120":11638.92},{"date":"2026-02-24","open":12188,"high":12243,"low":12183,"close":12203,"volume":146606,"rsi_14":61.85,"sma_20":12266.0,"sma_60":12084.26,"sma_120":11649.49},{"date":"2026-02-25","open":12268,"high":12287,"low":12163,"close":12188,"volume":373410,"rsi_14":58.3,"sma_20":12256.5,"sma_60":12095.93,"sma_120":11659.9},{"date":"2026-02-26","open":12134,"high":12168,"low":12074,"close":12129,"volume":245521,"rsi_14":52.59,"sma_20":12261.5,"sma_60":12105.83,"sma_120":11669.77},{"date":"2026-02-27","open":12183,"high":12302,"low":12183,"close":12297,"volume":249686,"rsi_14":59.09,"sma_20":12268.25,"sma_60":12117.25,"sma_120":11681.26},{"date":"2026-03-03","open":12495,"high":12515,"low":12406,"close":12411,"volume":278753,"rsi_14":56.7,"sma_20":12292.1,"sma_60":12130.37,"sma_120":11693.98},{"date":"2026-03-04","open":12432,"high":12511,"low":12378,"close":12397,"volume":166114,"rsi_14":57.38,"sma_20":12322.7,"sma_60":12142.82,"sma_120":11706.69},{"date":"2026-03-05","open":12411,"high":12461,"low":12328,"close":12406,"volume":181573,"rsi_14":53.42,"sma_20":12349.8,"sma_60":12156.43,"sma_120":11719.57},{"date":"2026-03-06","open":12406,"high":12456,"low":12352,"close":12416,"volume":113523,"rsi_14":55.79,"sma_20":12373.15,"sma_60":12169.47,"sma_120":11733.05},{"date":"2026-03-09","open":12178,"high":12297,"low":12074,"close":12148,"volume":128593,"rsi_14":43.72,"sma_20":12379.22,"sma_60":12176.74,"sma_120":11744.14},{"date":"2026-03-10","open":12194,"high":12268,"low":12154,"close":12218,"volume":106342,"rsi_14":47.85,"sma_20":12389.27,"sma_60":12184.59,"sma_120":11755.39},{"date":"2026-03-11","open":12179,"high":12203,"low":12104,"close":12129,"volume":95536,"rsi_14":52.86,"sma_20":12383.32,"sma_60":12191.19,"sma_120":11765.8},{"date":"2026-03-12","open":12093,"high":12118,"low":11994,"close":12054,"volume":189924,"rsi_14":38.69,"sma_20":12375.14,"sma_60":12197.38,"sma_120":11775.98},{"date":"2026-03-13","open":12020,"high":12104,"low":12015,"close":12094,"volume":78509,"rsi_14":42.57,"sma_20":12363.18,"sma_60":12204.98,"sma_120":11786.97},{"date":"2026-03-16","open":12183,"high":12198,"low":12089,"close":12183,"volume":56084,"rsi_14":50.31,"sma_20":12357.76,"sma_60":12212.25,"sma_120":11798.44},{"date":"2026-03-17","open":12169,"high":12169,"low":12109,"close":12109,"volume":83305,"rsi_14":47.64,"sma_20":12347.3,"sma_60":12214.6,"sma_120":11808.11},{"date":"2026-03-18","open":12129,"high":12243,"low":12129,"close":12228,"volume":61848,"rsi_14":53.23,"sma_20":12344.86,"sma_60":12220.54,"sma_120":11818.99},{"date":"2026-03-19","open":12173,"high":12173,"low":12093,"close":12148,"volume":59422,"rsi_14":52.41,"sma_20":12349.42,"sma_60":12225.06,"sma_120":11830.08},{"date":"2026-03-20","open":12029,"high":12163,"low":12029,"close":12148,"volume":59775,"rsi_14":45.08,"sma_20":12341.99,"sma_60":12229.75,"sma_120":11841.75},{"date":"2026-03-23","open":11970,"high":12010,"low":11896,"close":11955,"volume":69114,"rsi_14":29.8,"sma_20":12327.0,"sma_60":12231.33,"sma_120":11851.12},{"date":"2026-03-24","open":11964,"high":12054,"low":11964,"close":12019,"volume":36390,"rsi_14":34.04,"sma_20":12319.05,"sma_60":12233.93,"sma_120":11860.12},{"date":"2026-03-25","open":12049,"high":12198,"low":12049,"close":12168,"volume":40388,"rsi_14":40.98,"sma_20":12319.38,"sma_60":12237.54,"sma_120":11870.92},{"date":"2026-03-26","open":12089,"high":12207,"low":12089,"close":12143,"volume":66080,"rsi_14":39.78,"sma_20":12319.19,"sma_60":12239.56,"sma_120":11881.38},{"date":"2026-03-27","open":12143,"high":12198,"low":12079,"close":12163,"volume":72046,"rsi_14":50.69,"sma_20":12323.01,"sma_60":12246.42,"sma_120":11891.51},{"date":"2026-03-30","open":11989,"high":12019,"low":11900,"close":12014,"volume":120025,"rsi_14":41.3,"sma_20":12310.81,"sma_60":12251.35,"sma_120":11899.84},{"date":"2026-03-31","open":12004,"high":12232,"low":11969,"close":12173,"volume":54049,"rsi_14":51.82,"sma_20":12298.78,"sma_60":12260.21,"sma_120":11909.6},{"date":"2026-04-01","open":12178,"high":12237,"low":12138,"close":12178,"volume":105524,"rsi_14":55.31,"sma_20":12287.77,"sma_60":12268.74,"sma_120":11919.61},{"date":"2026-04-02","open":12203,"high":12248,"low":12129,"close":12129,"volume":185462,"rsi_14":51.48,"sma_20":12273.72,"sma_60":12276.76,"sma_120":11928.95},{"date":"2026-04-03","open":12238,"high":12273,"low":12218,"close":12228,"volume":25501,"rsi_14":51.85,"sma_20":12264.17,"sma_60":12285.44,"sma_120":11939.16},{"date":"2026-04-06","open":12233,"high":12238,"low":12173,"close":12213,"volume":73404,"rsi_14":52.72,"sma_20":12265.36,"sma_60":12291.53,"sma_120":11948.58},{"date":"2026-04-07","open":12238,"high":12272,"low":12188,"close":12223,"volume":91201,"rsi_14":47.85,"sma_20":12263.56,"sma_60":12295.19,"sma_120":11957.08},{"date":"2026-04-08","open":12223,"high":12307,"low":12178,"close":12203,"volume":130765,"rsi_14":50.68,"sma_20":12265.25,"sma_60":12300.86,"sma_120":11966.37},{"date":"2026-04-09","open":12302,"high":12347,"low":12238,"close":12317,"volume":82952,"rsi_14":55.72,"sma_20":12276.44,"sma_60":12305.19,"sma_120":11976.75},{"date":"2026-04-10","open":12272,"high":12327,"low":12248,"close":12312,"volume":75837,"rsi_14":67.1,"sma_20":12285.4,"sma_60":12307.86,"sma_120":11986.33},{"date":"2026-04-13","open":12228,"high":12248,"low":12178,"close":12218,"volume":176230,"rsi_14":58.25,"sma_20":12285.07,"sma_60":12307.53,"sma_120":11995.42},{"date":"2026-04-14","open":12287,"high":12402,"low":12277,"close":12357,"volume":145166,"rsi_14":57.79,"sma_20":12295.52,"sma_60":12308.86,"sma_120":12007.13},{"date":"2026-04-15","open":12352,"high":12377,"low":12322,"close":12367,"volume":178686,"rsi_14":59.79,"sma_20":12300.47,"sma_60":12310.44,"sma_120":12017.51},{"date":"2026-04-16","open":12352,"high":12392,"low":12322,"close":12387,"volume":112676,"rsi_14":59.78,"sma_20":12310.4,"sma_60":12309.78,"sma_120":12027.09},{"date":"2026-04-17","open":12476,"high":12506,"low":12446,"close":12476,"volume":112867,"rsi_14":74.17,"sma_20":12324.84,"sma_60":12313.19,"sma_120":12036.55},{"date":"2026-04-20","open":12476,"high":12516,"low":12406,"close":12506,"volume":941235,"rsi_14":69.65,"sma_20":12350.57,"sma_60":12317.28,"sma_120":12046.26},{"date":"2026-04-21","open":12605,"high":12605,"low":12531,"close":12540,"volume":177982,"rsi_14":70.82,"sma_20":12374.78,"sma_60":12322.78,"sma_120":12055.78},{"date":"2026-04-22","open":12585,"high":12635,"low":12570,"close":12605,"volume":92655,"rsi_14":77.74,"sma_20":12394.7,"sma_60":12326.69,"sma_120":12065.37},{"date":"2026-04-23","open":12590,"high":12590,"low":12431,"close":12531,"volume":88947,"rsi_14":67.22,"sma_20":12412.14,"sma_60":12329.28,"sma_120":12074.42},{"date":"2026-04-24","open":12531,"high":12625,"low":12531,"close":12595,"volume":133393,"rsi_14":74.84,"sma_20":12431.81,"sma_60":12338.78,"sma_120":12085.01},{"date":"2026-04-27","open":12526,"high":12526,"low":12451,"close":12471,"volume":104499,"rsi_14":64.04,"sma_20":12452.77,"sma_60":12343.94,"sma_120":12095.38},{"date":"2026-04-28","open":12526,"high":12526,"low":12451,"close":12476,"volume":63850,"rsi_14":65.71,"sma_20":12465.94,"sma_60":12352.28,"sma_120":12106.13},{"date":"2026-04-29","open":12444,"high":12484,"low":12414,"close":12484,"volume":71655,"rsi_14":57.5,"sma_20":12476.86,"sma_60":12362.44,"sma_120":12116.71},{"date":"2026-04-30","open":12499,"high":12529,"low":12414,"close":12414,"volume":120194,"rsi_14":53.18,"sma_20":12486.81,"sma_60":12370.11,"sma_120":12127.21},{"date":"2026-05-04","open":12554,"high":12554,"low":12484,"close":12494,"volume":115582,"rsi_14":63.53,"sma_20":12495.75,"sma_60":12377.69,"sma_120":12137.8},{"date":"2026-05-06","open":12494,"high":12504,"low":12379,"close":12424,"volume":103132,"rsi_14":51.28,"sma_20":12504.0,"sma_60":12382.86,"sma_120":12147.34},{"date":"2026-05-07","open":12404,"high":12489,"low":12404,"close":12474,"volume":99444,"rsi_14":53.66,"sma_20":12514.25,"sma_60":12389.03,"sma_120":12156.96},{"date":"2026-05-08","open":12339,"high":12579,"low":12339,"close":12579,"volume":116481,"rsi_14":58.01,"sma_20":12530.75,"sma_60":12393.11,"sma_120":12166.26},{"date":"2026-05-11","open":12569,"high":12619,"low":12414,"close":12589,"volume":129100,"rsi_14":53.94,"sma_20":12542.0,"sma_60":12397.86,"sma_120":12175.35},{"date":"2026-05-12","open":12588,"high":12717,"low":12588,"close":12673,"volume":86127,"rsi_14":56.82,"sma_20":12557.75,"sma_60":12402.11,"sma_120":12183.97},{"date":"2026-05-13","open":12703,"high":12803,"low":12703,"close":12803,"volume":88851,"rsi_14":61.03,"sma_20":12584.75,"sma_60":12409.19,"sma_120":12193.64},{"date":"2026-05-14","open":12717,"high":12717,"low":12663,"close":12683,"volume":116807,"rsi_14":51.46,"sma_20":12598.75,"sma_60":12413.86,"sma_120":12203.72},{"date":"2026-05-15","open":12718,"high":12778,"low":12713,"close":12743,"volume":77112,"rsi_14":58.13,"sma_20":12615.25,"sma_60":12420.19,"sma_120":12214.73},{"date":"2026-05-18","open":12702,"high":12702,"low":12589,"close":12594,"volume":72045,"rsi_14":47.73,"sma_20":12623.25,"sma_60":12427.69,"sma_120":12225.56},{"date":"2026-05-19","open":12664,"high":12773,"low":12664,"close":12773,"volume":33533,"rsi_14":61.04,"sma_20":12635.75,"sma_60":12434.19,"sma_120":12237.44},{"date":"2026-05-20","open":12773,"high":12778,"low":12695,"close":12738,"volume":37263,"rsi_14":59.07,"sma_20":12645.0,"sma_60":12440.86,"sma_120":12248.47},{"date":"2026-05-21","open":12659,"high":12853,"low":12659,"close":12833,"volume":89234,"rsi_14":64.11,"sma_20":12657.25,"sma_60":12450.36,"sma_120":12261.18},{"date":"2026-05-22","open":12863,"high":13052,"low":12863,"close":13052,"volume":124919,"rsi_14":73.02,"sma_20":12677.25,"sma_60":12463.78,"sma_120":12274.02},{"date":"2026-05-26","open":13102,"high":13187,"low":13067,"close":13077,"volume":114376,"rsi_14":71.91,"sma_20":12702.25,"sma_60":12477.86,"sma_120":12286.89},{"date":"2026-05-27","open":13102,"high":13107,"low":13012,"close":13027,"volume":66555,"rsi_14":73.0,"sma_20":12721.5,"sma_60":12492.11,"sma_120":12298.97},{"date":"2026-05-28","open":13042,"high":13137,"low":13032,"close":13032,"volume":76508,"rsi_14":72.05,"sma_20":12747.25,"sma_60":12503.61,"sma_120":12310.43},{"date":"2026-05-29","open":12938,"high":13147,"low":12938,"close":13127,"volume":52053,"rsi_14":71.83,"sma_20":12777.5,"sma_60":12514.07,"sma_120":12322.22},{"date":"2026-06-01","open":13181,"high":13300,"low":13146,"close":13231,"volume":120984,"rsi_14":73.8,"sma_20":12815.0,"sma_60":12526.54,"sma_120":12334.68},{"date":"2026-06-02","open":13231,"high":13305,"low":13191,"close":13261,"volume":110954,"rsi_14":72.69,"sma_20":12857.5,"sma_60":12539.34,"sma_120":12347.89},{"date":"2026-06-04","open":13346,"high":13406,"low":13301,"close":13371,"volume":104144,"rsi_14":72.27,"sma_20":12901.5,"sma_60":12553.81,"sma_120":12361.64},{"date":"2026-06-05","open":13530,"high":13599,"low":13435,"close":13525,"volume":121747,"rsi_14":82.13,"sma_20":12956.75,"sma_60":12575.37,"sma_120":12376.05},{"date":"2026-06-08","open":13520,"high":13550,"low":13376,"close":13411,"volume":119461,"rsi_14":74.45,"sma_20":13003.75,"sma_60":12593.85,"sma_120":12389.22},{"date":"2026-06-09","open":13350,"high":13355,"low":13166,"close":13201,"volume":75082,"rsi_14":71.33,"sma_20":13035.0,"sma_60":12610.33,"sma_120":12400.76},{"date":"2026-06-10","open":13321,"high":13366,"low":13207,"close":13321,"volume":67628,"rsi_14":70.07,"sma_20":13071.75,"sma_60":12630.06,"sma_120":12413.72},{"date":"2026-06-11","open":13177,"high":13311,"low":13142,"close":13311,"volume":89700,"rsi_14":71.38,"sma_20":13103.75,"sma_60":12648.97,"sma_120":12426.97},{"date":"2026-06-12","open":13346,"high":13416,"low":13346,"close":13366,"volume":121950,"rsi_14":70.5,"sma_20":13132.0,"sma_60":12667.27,"sma_120":12439.76},{"date":"2026-06-15","open":13526,"high":13620,"low":13446,"close":13610,"volume":73197,"rsi_14":71.05,"sma_20":13178.5,"sma_60":12690.92,"sma_120":12452.76},{"date":"2026-06-16","open":13550,"high":13570,"low":13415,"close":13520,"volume":34790,"rsi_14":65.95,"sma_20":13217.5,"sma_60":12711.07,"sma_120":12465.8},{"date":"2026-06-17","open":13505,"high":13550,"low":13440,"close":13525,"volume":33230,"rsi_14":68.52,"sma_20":13264.25,"sma_60":12732.63,"sma_120":12478.85},{"date":"2026-06-18","open":13490,"high":13500,"low":13390,"close":13450,"volume":41436,"rsi_14":64.79,"sma_20":13298.25,"sma_60":12752.95,"sma_120":12491.35},{"date":"2026-06-19","open":13451,"high":13521,"low":13376,"close":13376,"volume":48988,"rsi_14":58.93,"sma_20":13330.25,"sma_60":12775.27,"sma_120":12503.3},{"date":"2026-06-22","open":13375,"high":13495,"low":13375,"close":13490,"volume":43440,"rsi_14":59.22,"sma_20":13363.25,"sma_60":12798.43,"sma_120":12516.18},{"date":"2026-06-23","open":13490,"high":13619,"low":13395,"close":13455,"volume":67321,"rsi_14":56.89,"sma_20":13383.5,"sma_60":12818.48,"sma_120":12528.01},{"date":"2026-06-24","open":13526,"high":13610,"low":13481,"close":13595,"volume":55037,"rsi_14":57.79,"sma_20":13409.5,"sma_60":12841.3,"sma_120":12540.43},{"date":"2026-06-25","open":13614,"high":13784,"low":13614,"close":13724,"volume":120280,"rsi_14":57.04,"sma_20":13444.5,"sma_60":12865.94,"sma_120":12556.18},{"date":"2026-06-26","open":13725,"high":13815,"low":13585,"close":13590,"volume":64504,"rsi_14":56.25,"sma_20":13472.5,"sma_60":12890.84,"sma_120":12571.1},{"date":"2026-06-29","open":13745,"high":13964,"low":13725,"close":13889,"volume":98843,"rsi_14":72.55,"sma_20":13510.75,"sma_60":12918.06,"sma_120":12589.14},{"date":"2026-06-30","open":13855,"high":13904,"low":13800,"close":13899,"volume":95745,"rsi_14":70.42,"sma_20":13544.25,"sma_60":12945.37,"sma_120":12607.05},{"date":"2026-07-01","open":13879,"high":13944,"low":13825,"close":13869,"volume":61748,"rsi_14":69.44,"sma_20":13574.75,"sma_60":12973.02,"sma_120":12624.89},{"date":"2026-07-02","open":13868,"high":14382,"low":13868,"close":13978,"volume":124324,"rsi_14":70.57,"sma_20":13605.25,"sma_60":13000.83,"sma_120":12643.14},{"date":"2026-07-03","open":14019,"high":14039,"low":13894,"close":13894,"volume":90875,"rsi_14":60.67,"sma_20":13623.75,"sma_60":13028.17,"sma_120":12659.85},{"date":"2026-07-06","open":13964,"high":14004,"low":13884,"close":13924,"volume":63584,"rsi_14":65.88,"sma_20":13649.5,"sma_60":13055.83,"sma_120":12675.51},{"date":"2026-07-07","open":13864,"high":13878,"low":13734,"close":13804,"volume":65695,"rsi_14":60.07,"sma_20":13679.75,"sma_60":13081.83,"sma_120":12691.35},{"date":"2026-07-08","open":13745,"high":13755,"low":13561,"close":13575,"volume":113417,"rsi_14":54.05,"sma_20":13692.5,"sma_60":13102.08,"sma_120":12703.64},{"date":"2026-07-09","open":13425,"high":13515,"low":13395,"close":13515,"volume":80132,"rsi_14":54.58,"sma_20":13702.75,"sma_60":13121.42,"sma_120":12714.64},{"date":"2026-07-10","open":13515,"high":13594,"low":13480,"close":13480,"volume":45918,"rsi_14":49.66,"sma_20":13708.5,"sma_60":13141.75,"sma_120":12724.64},{"date":"2026-07-13","open":13505,"high":13555,"low":13450,"close":13520,"volume":62481,"rsi_14":52.23,"sma_20":13704.0,"sma_60":13160.42,"sma_120":12734.64},{"date":"2026-07-14","open":13510,"high":13515,"low":13365,"close":13500,"volume":69126,"rsi_14":46.44,"sma_20":13703.0,"sma_60":13178.58,"sma_120":12744.51},{"date":"2026-07-15","open":13411,"high":13456,"low":13376,"close":13376,"volume":119740,"rsi_14":36.84,"sma_20":13695.5,"sma_60":13194.33,"sma_120":12752.05},{"date":"2026-07-16","open":13351,"high":13361,"low":13222,"close":13286,"volume":72521,"rsi_14":38.13,"sma_20":13687.25,"sma_60":13207.08,"sma_120":12760.14},{"date":"2026-07-20","open":13311,"high":13406,"low":13296,"close":13301,"volume":198347,"rsi_14":20.5,"sma_20":13683.5,"sma_60":13219.58,"sma_120":12768.43},{"date":"2026-07-21","open":13216,"high":13271,"low":13196,"close":13241,"volume":105918,"rsi_14":18.57,"sma_20":13671.0,"sma_60":13230.5,"sma_120":12776.64},{"date":"2026-07-22","open":13285,"high":13295,"low":13226,"close":13246,"volume":56908,"rsi_14":19.51,"sma_20":13660.5,"sma_60":13240.42,"sma_120":12783.55},{"date":"2026-07-23","open":13232,"high":13252,"low":13112,"close":13127,"volume":60793,"rsi_14":8.7,"sma_20":13637.0,"sma_60":13249.58,"sma_120":12789.43},{"date":"2026-07-24","open":13157,"high":13172,"low":12968,"close":13082,"volume":74611,"rsi_14":9.05,"sma_20":13604.75,"sma_60":13256.92,"sma_120":12797.85},{"date":"2026-07-27","open":13222,"high":13331,"low":13187,"close":13321,"volume":54000,"rsi_14":24.9,"sma_20":13591.25,"sma_60":13270.33,"sma_120":12807.14},{"date":"2026-07-28","open":13315,"high":13340,"low":13201,"close":13221,"volume":169893,"rsi_14":25.32,"sma_20":13557.75,"sma_60":13282.0,"sma_120":12817.14},{"date":"2026-07-29","open":13256,"high":13395,"low":13156,"close":13276,"volume":170323,"rsi_14":32.12,"sma_20":13524.25,"sma_60":13294.5,"sma_120":12828.47},{"date":"2026-07-30","open":13125,"high":13220,"low":13090,"close":13105,"volume":113678,"rsi_14":28.7,"sma_20":13483.5,"sma_60":13305.25,"sma_120":12837.68},{"date":"2026-07-31","open":12920,"high":13145,"low":12920,"close":13020,"volume":78497,"rsi_14":27.43,"sma_20":13433.0,"sma_60":13313.25,"sma_120":12845.47},{"date":"2026-08-03","open":13020,"high":13135,"low":12835,"close":12910,"volume":230715,"rsi_14":22.5,"sma_20":13381.25,"sma_60":13320.58,"sma_120":12851.72},{"date":"2026-08-04","open":13115,"high":13115,"low":12955,"close":13060,"volume":55171,"rsi_14":31.58,"sma_20":13335.5,"sma_60":13329.58,"sma_120":12859.3},{"date":"2026-08-05","open":13160,"high":13280,"low":13085,"close":13230,"volume":63530,"rsi_14":42.91,"sma_20":13304.25,"sma_60":13339.67,"sma_120":12866.39},{"date":"2026-08-06","open":13175,"high":13430,"low":13100,"close":13110,"volume":140879,"rsi_14":41.99,"sma_20":13278.5,"sma_60":13347.58,"sma_120":12872.72},{"date":"2026-08-07","open":13140,"high":13145,"low":13035,"close":13065,"volume":36002,"rsi_14":40.07,"sma_20":13253.5,"sma_60":13353.33,"sma_120":12877.72},{"date":"2026-08-10","open":13065,"high":13150,"low":13045,"close":13140,"volume":57056,"rsi_14":46.48,"sma_20":13208.95,"sma_60":13319.22,"sma_120":12863.12},{"date":"2026-08-11","open":12985,"high":13175,"low":12985,"close":13140,"volume":71264,"rsi_14":46.3,"sma_20":13189.75,"sma_60":13326.77,"sma_120":12868.87},{"date":"2026-08-12","open":13140,"high":13180,"low":13125,"close":13150,"volume":24140,"rsi_14":50.73,"sma_20":13172.05,"sma_60":13333.5,"sma_120":12875.04},{"date":"2026-08-13","open":13165,"high":13210,"low":13135,"close":13210,"volume":38596,"rsi_14":54.49,"sma_20":13163.6,"sma_60":13343.72,"sma_120":12883.54},{"date":"2026-08-14","open":13275,"high":13340,"low":13255,"close":13280,"volume":60912,"rsi_14":48.2,"sma_20":13163.15,"sma_60":13352.12,"sma_120":12890.62},{"date":"2026-08-18","open":13170,"high":13170,"low":13060,"close":13085,"volume":117823,"rsi_14":44.7,"sma_20":13152.2,"sma_60":13357.85,"sma_120":12896.45},{"date":"2026-08-19","open":13085,"high":13085,"low":12905,"close":12930,"volume":72787,"rsi_14":37.68,"sma_20":13136.45,"sma_60":13359.42,"sma_120":12901.62},{"date":"2026-08-20","open":12990,"high":13075,"low":12955,"close":13050,"volume":98966,"rsi_14":47.99,"sma_20":13126.45,"sma_60":13359.33,"sma_120":12907.91},{"date":"2026-08-21","open":12885,"high":12935,"low":12745,"close":12880,"volume":189000,"rsi_14":45.17,"sma_20":13113.95,"sma_60":13356.0,"sma_120":12912.91},{"date":"2026-08-24","open":12940,"high":12945,"low":12840,"close":12850,"volume":83683,"rsi_14":47.81,"sma_20":13102.2,"sma_60":13353.0,"sma_120":12918.16},{"date":"2026-08-25","open":12875,"high":12970,"low":12865,"close":12970,"volume":57345,"rsi_14":46.64,"sma_20":13084.5,"sma_60":13351.92,"sma_120":12923.0},{"date":"2026-08-26","open":12905,"high":12970,"low":12865,"close":12900,"volume":23367,"rsi_14":36.69,"sma_20":13068.25,"sma_60":13348.08,"sma_120":12925.94},{"date":"2026-08-27","open":12900,"high":13030,"low":12850,"close":12940,"volume":14574,"rsi_14":42.67,"sma_20":13051.25,"sma_60":13343.17,"sma_120":12929.34},{"date":"2026-08-28","open":12880,"high":12890,"low":12780,"close":12810,"volume":45327,"rsi_14":39.76,"sma_20":13036.5,"sma_60":13335.58,"sma_120":12931.57},{"date":"2026-08-31","open":12785,"high":12785,"low":12680,"close":12705,"volume":52300,"rsi_14":32.94,"sma_20":13020.75,"sma_60":13324.43,"sma_120":12932.85},{"date":"2026-09-01","open":12655,"high":12685,"low":12605,"close":12640,"volume":20614,"rsi_14":31.34,"sma_20":13007.25,"sma_60":13309.62,"sma_120":12935.83},{"date":"2026-09-02","open":12595,"high":12595,"low":12500,"close":12510,"volume":23526,"rsi_14":28.08,"sma_20":12979.75,"sma_60":13294.55,"sma_120":12937.16},{"date":"2026-09-03","open":12525,"high":12545,"low":12475,"close":12515,"volume":32411,"rsi_14":25.27,"sma_20":12944.0,"sma_60":13283.05,"sma_120":12939.28},{"date":"2026-09-04","open":12555,"high":12605,"low":12510,"close":12535,"volume":25775,"rsi_14":22.51,"sma_20":12915.25,"sma_60":13269.9,"sma_120":12942.18},{"date":"2026-09-07","open":12585,"high":12585,"low":12310,"close":12365,"volume":39181,"rsi_14":22.93,"sma_20":12880.25,"sma_60":13254.08,"sma_120":12943.34},{"date":"2026-09-08","open":12365,"high":12385,"low":12310,"close":12365,"volume":28121,"rsi_14":25.96,"sma_20":12841.5,"sma_60":13237.35,"sma_120":12943.74},{"date":"2026-09-09","open":12220,"high":12240,"low":12180,"close":12205,"volume":32660,"rsi_14":15.23,"sma_20":12794.75,"sma_60":13213.88,"sma_120":12943.45},{"date":"2026-09-10","open":12135,"high":12155,"low":12095,"close":12130,"volume":19525,"rsi_14":16.52,"sma_20":12743.75,"sma_60":13190.65,"sma_120":12941.52},{"date":"2026-09-11","open":11990,"high":12140,"low":11990,"close":12105,"volume":30337,"rsi_14":16.59,"sma_20":12688.5,"sma_60":13166.92,"sma_120":12940.05},{"date":"2026-09-14","open":12080,"high":12155,"low":12080,"close":12155,"volume":103322,"rsi_14":11.0,"sma_20":12632.25,"sma_60":13145.27,"sma_120":12939.0},{"date":"2026-09-15","open":12155,"high":12275,"low":12100,"close":12270,"volume":61638,"rsi_14":21.1,"sma_20":12591.5,"sma_60":13126.78,"sma_120":12940.54},{"date":"2026-09-16","open":12285,"high":12370,"low":12285,"close":12330,"volume":13670,"rsi_14":22.52,"sma_20":12561.5,"sma_60":13107.38,"sma_120":12942.03},{"date":"2026-09-17","open":12370,"high":12435,"low":12330,"close":12405,"volume":22737,"rsi_14":30.81,"sma_20":12529.25,"sma_60":13089.82,"sma_120":12942.89},{"date":"2026-09-18","open":12410,"high":12475,"low":12370,"close":12455,"volume":25857,"rsi_14":37.5,"sma_20":12508.0,"sma_60":13070.77,"sma_120":12944.38},{"date":"2026-09-21","open":12435,"high":12445,"low":12390,"close":12395,"volume":10221,"rsi_14":37.69,"sma_20":12485.25,"sma_60":13048.55,"sma_120":12945.2},{"date":"2026-09-22","open":12365,"high":12370,"low":12145,"close":12220,"volume":69930,"rsi_14":36.06,"sma_20":12447.75,"sma_60":13025.67,"sma_120":12945.82},{"date":"2026-09-23","open":12160,"high":12215,"low":12095,"close":12215,"volume":43065,"rsi_14":35.58,"sma_20":12413.5,"sma_60":12997.72,"sma_120":12945.06},{"date":"2026-09-28","open":12100,"high":12130,"low":12050,"close":12125,"volume":60783,"rsi_14":31.53,"sma_20":12372.75,"sma_60":12968.1,"sma_120":12943.5},{"date":"2026-09-29","open":12070,"high":12075,"low":11980,"close":12000,"volume":37999,"rsi_14":32.86,"sma_20":12332.25,"sma_60":12936.9,"sma_120":12941.33},{"date":"2026-09-30","open":12000,"high":12060,"low":11980,"close":12010,"volume":16804,"rsi_14":33.49,"sma_20":12297.5,"sma_60":12904.03,"sma_120":12938.4},{"date":"2026-10-01","open":11970,"high":12025,"low":11960,"close":11995,"volume":160885,"rsi_14":38.71,"sma_20":12265.25,"sma_60":12872.33,"sma_120":12935.82},{"date":"2026-10-02","open":12000,"high":12095,"low":11950,"close":11950,"volume":31969,"rsi_14":40.0,"sma_20":12237.25,"sma_60":12839.38,"sma_120":12932.77},{"date":"2026-10-06","open":11965,"high":12005,"low":11955,"close":11990,"volume":62631,"rsi_14":43.72,"sma_20":12211.0,"sma_60":12809.08,"sma_120":12930.23},{"date":"2026-10-07","open":12010,"high":12040,"low":11985,"close":11995,"volume":29954,"rsi_14":40.8,"sma_20":12184.0,"sma_60":12782.7,"sma_120":12926.77},{"date":"2026-10-08","open":11950,"high":11955,"low":11870,"close":11870,"volume":31616,"rsi_14":27.27,"sma_20":12159.25,"sma_60":12755.22,"sma_120":12922.32},{"date":"2026-10-12","open":12070,"high":12075,"low":12005,"close":12030,"volume":33978,"rsi_14":34.69,"sma_20":12142.5,"sma_60":12730.98,"sma_120":12919.98},{"date":"2026-10-13","open":12020,"high":12125,"low":11995,"close":12125,"volume":66160,"rsi_14":36.0,"sma_20":12138.5,"sma_60":12707.67,"sma_120":12917.27},{"date":"2026-10-14","open":12095,"high":12105,"low":12055,"close":12070,"volume":86905,"rsi_14":30.85,"sma_20":12135.5,"sma_60":12683.77,"sma_120":12914.02},{"date":"2026-10-15","open":11970,"high":12105,"low":11960,"close":12075,"volume":99969,"rsi_14":33.16,"sma_20":12134.0,"sma_60":12662.03,"sma_120":12910.65},{"date":"2026-10-16","open":12150,"high":12240,"low":12120,"close":12120,"volume":72988,"rsi_14":43.9,"sma_20":12132.25,"sma_60":12642.55,"sma_120":12906.9},{"date":"2026-10-19","open":12110,"high":12160,"low":12080,"close":12095,"volume":90029,"rsi_14":42.86,"sma_20":12123.5,"sma_60":12622.4,"sma_120":12902.69},{"date":"2026-10-20","open":12005,"high":12010,"low":11940,"close":11980,"volume":103357,"rsi_14":41.62,"sma_20":12106.0,"sma_60":12601.32,"sma_120":12897.23},{"date":"2026-10-21","open":12080,"high":12150,"low":12070,"close":12080,"volume":100651,"rsi_14":54.76,"sma_20":12089.75,"sma_60":12581.82,"sma_120":12892.07},{"date":"2026-10-22","open":12080,"high":12110,"low":12000,"close":12035,"volume":86693,"rsi_14":51.43,"sma_20":12068.75,"sma_60":12563.57,"sma_120":12887.15},{"date":"2026-10-23","open":12160,"high":12235,"low":12105,"close":12235,"volume":42523,"rsi_14":61.32,"sma_20":12060.75,"sma_60":12549.4,"sma_120":12883.36}],"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 미국S&P500동일가중","phase":"above-fold","symbol_resolved":true}