{"status":"ok","report":{"price_analysis":{"current":11970.0,"change_1d":2.7,"change_7d":2.1,"change_30d":-0.7,"high_30d":12440.0,"low_30d":11000.0,"position_in_range":67.0,"support":11144.0,"resistance":12296.0},"summary":"TIGER 미국방산TOP10(494840)은(는) Mirae Asset US Defense Top 10 Index(PR)를 추종하는 ETF입니다, 순자산 546억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 64.6로 강세 구간입니다. MACD(-160.78)가 시그널선(-281.21)을 상회합니다(골든크로스). SMA20 11502, SMA60 12622 — 혼조세입니다. 볼린저밴드 10963~12041 (현재 위치 93%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.57831325301206,"macd":-160.7753061249823,"macd_signal":-281.2146248158895,"sma_20":11502.0,"sma_60":12622.233333333334,"bb_upper":12040.798663695448,"bb_lower":10963.201336304552,"atr_14":225.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.07만, 기관 순매수 -6679.00. 30일 누적: 외국인 8.78만, 기관 -13.69만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-10734.0,"institutional_flow":-6679.0,"data":[{"date":"2026-10-23","foreign_net":-5802.0,"institution_net":5948.0,"retail_net":-146.0},{"date":"2026-10-22","foreign_net":-170.0,"institution_net":-92.0,"retail_net":262.0},{"date":"2026-10-21","foreign_net":-2858.0,"institution_net":3487.0,"retail_net":-629.0},{"date":"2026-10-20","foreign_net":-2933.0,"institution_net":-17016.0,"retail_net":19949.0},{"date":"2026-10-19","foreign_net":1029.0,"institution_net":994.0,"retail_net":-2023.0},{"date":"2026-10-16","foreign_net":-5507.0,"institution_net":968.0,"retail_net":4539.0},{"date":"2026-10-15","foreign_net":-4717.0,"institution_net":6650.0,"retail_net":-1933.0},{"date":"2026-10-14","foreign_net":-677.0,"institution_net":-204.0,"retail_net":881.0},{"date":"2026-10-13","foreign_net":4531.0,"institution_net":-12041.0,"retail_net":7510.0},{"date":"2026-10-12","foreign_net":66374.0,"institution_net":-65147.0,"retail_net":-1227.0},{"date":"2026-10-08","foreign_net":-11239.0,"institution_net":9010.0,"retail_net":2229.0},{"date":"2026-10-07","foreign_net":-7474.0,"institution_net":7374.0,"retail_net":100.0},{"date":"2026-10-06","foreign_net":34.0,"institution_net":171.0,"retail_net":-205.0},{"date":"2026-10-02","foreign_net":-12440.0,"institution_net":9926.0,"retail_net":2514.0},{"date":"2026-10-01","foreign_net":-2272.0,"institution_net":1642.0,"retail_net":630.0},{"date":"2026-09-30","foreign_net":104.0,"institution_net":495.0,"retail_net":-599.0},{"date":"2026-09-29","foreign_net":-945.0,"institution_net":-91.0,"retail_net":1036.0},{"date":"2026-09-28","foreign_net":7273.0,"institution_net":-6302.0,"retail_net":-971.0},{"date":"2026-09-23","foreign_net":13951.0,"institution_net":-18511.0,"retail_net":4560.0},{"date":"2026-09-22","foreign_net":550.0,"institution_net":-5648.0,"retail_net":5098.0},{"date":"2026-09-21","foreign_net":-1136.0,"institution_net":-3486.0,"retail_net":4622.0},{"date":"2026-09-18","foreign_net":3978.0,"institution_net":-5469.0,"retail_net":1491.0},{"date":"2026-09-17","foreign_net":14641.0,"institution_net":-15388.0,"retail_net":747.0},{"date":"2026-09-16","foreign_net":8713.0,"institution_net":-6732.0,"retail_net":-1981.0},{"date":"2026-09-15","foreign_net":5448.0,"institution_net":-6139.0,"retail_net":691.0},{"date":"2026-09-14","foreign_net":4222.0,"institution_net":-3809.0,"retail_net":-413.0},{"date":"2026-09-11","foreign_net":6121.0,"institution_net":-6727.0,"retail_net":606.0},{"date":"2026-09-10","foreign_net":7837.0,"institution_net":-8885.0,"retail_net":1048.0},{"date":"2026-09-09","foreign_net":1323.0,"institution_net":-1280.0,"retail_net":-43.0},{"date":"2026-09-08","foreign_net":-179.0,"institution_net":-647.0,"retail_net":826.0}],"periods":{"d1":{"foreign_net":-5802.0,"institution_net":5948.0,"retail_net":-146.0},"d3":{"foreign_net":-8830.0,"institution_net":9343.0,"retail_net":-513.0},"d7":{"foreign_net":-20958.0,"institution_net":939.0,"retail_net":20019.0},"d14":{"foreign_net":18151.0,"institution_net":-49972.0,"retail_net":31821.0},"d30":{"foreign_net":87780.0,"institution_net":-136949.0,"retail_net":49169.0}}},"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":61,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.6,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1524,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.15,"summary":"배당수익률 1.15%","metrics":[{"name":"배당수익률","value":1.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:40.813417+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Mirae Asset US Defense Top 10 Index(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.45,"aum":54600000000.0,"aum_display":"546억","dividend_yield":null,"tracking_error":0.4,"holdings":[{"ticker":"","name":"RTX CORP","weight":null},{"ticker":"","name":"BOEING CO/THE","weight":null},{"ticker":"","name":"GENERAL DYNAMICS CORP","weight":null},{"ticker":"","name":"LOCKHEED MARTIN CORP","weight":null},{"ticker":"","name":"NORTHROP GRUMMAN CORP","weight":null},{"ticker":"","name":"L3HARRIS TECHNOLOGIES INC","weight":null},{"ticker":"","name":"HUNTINGTON INGALLS INDUSTRIE","weight":null},{"ticker":"","name":"AEROVIRONMENT INC","weight":null},{"ticker":"","name":"MERCURY SYSTEMS INC","weight":null},{"ticker":"","name":"ELBIT SYSTEMS LTD","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":11970.0,"change_pct":2.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-29","close":9697.6191},{"date":"2024-10-30","close":9573.0},{"date":"2024-10-31","close":9545.7129},{"date":"2024-11-01","close":9359.502},{"date":"2024-11-04","close":9359.502},{"date":"2024-11-05","close":9373.0},{"date":"2024-11-06","close":9678.0205},{"date":"2024-11-07","close":9682.9199},{"date":"2024-11-08","close":9604.5156},{"date":"2024-11-11","close":9844.6289},{"date":"2024-11-12","close":10021.0381},{"date":"2024-11-13","close":9932.835},{"date":"2024-11-14","close":9825.0293},{"date":"2024-11-15","close":9418.3047},{"date":"2024-11-18","close":9418.3047},{"date":"2024-11-19","close":9266.3975},{"date":"2024-11-20","close":9281.0996},{"date":"2024-11-21","close":9325.2021},{"date":"2024-11-22","close":9423.2061},{"date":"2024-11-25","close":9496.709},{"date":"2024-11-26","close":9187.9951},{"date":"2024-11-27","close":9266.3975},{"date":"2024-11-28","close":9261.4971},{"date":"2024-11-29","close":9300.6992},{"date":"2024-12-02","close":9369.3037},{"date":"2024-12-03","close":9290.8994},{"date":"2024-12-04","close":9315.4004},{"date":"2024-12-05","close":9442.8086},{"date":"2024-12-06","close":9398.7041},{"date":"2024-12-09","close":9315.4004},{"date":"2024-12-10","close":9261.4971},{"date":"2024-12-11","close":9369.3037},{"date":"2024-12-12","close":9295.7998},{"date":"2024-12-13","close":9290.8994},{"date":"2024-12-16","close":9320.3018},{"date":"2024-12-17","close":9413.4053},{"date":"2024-12-18","close":9369.3037},{"date":"2024-12-19","close":9285.999},{"date":"2024-12-20","close":9290.8994},{"date":"2024-12-23","close":9423.2061},{"date":"2024-12-24","close":9408.5059},{"date":"2024-12-26","close":9467.3096},{"date":"2024-12-27","close":9535.9121},{"date":"2024-12-30","close":9604.5156},{"date":"2025-01-02","close":9516.3105},{"date":"2025-01-03","close":9413.4053},{"date":"2025-01-06","close":9462.4082},{"date":"2025-01-07","close":9163.4932},{"date":"2025-01-08","close":9251.6973},{"date":"2025-01-09","close":9320.3018},{"date":"2025-01-10","close":9349.7021},{"date":"2025-01-13","close":9364.4043},{"date":"2025-01-14","close":9506.5117},{"date":"2025-01-15","close":9491.8096},{"date":"2025-01-16","close":9452.6074},{"date":"2025-01-17","close":9550.6133},{"date":"2025-01-20","close":9550.6133},{"date":"2025-01-21","close":9555.5137},{"date":"2025-01-22","close":9795.626},{"date":"2025-01-23","close":9717.2217},{"date":"2025-01-24","close":9731.9531},{"date":"2025-01-31","close":9643.5703},{"date":"2025-02-03","close":9471.7139},{"date":"2025-02-04","close":9545.3672},{"date":"2025-02-05","close":9461.8945},{"date":"2025-02-06","close":9525.7256},{"date":"2025-02-07","close":9393.1523},{"date":"2025-02-10","close":9373.5107},{"date":"2025-02-11","close":9422.6123},{"date":"2025-02-12","close":9407.8818},{"date":"2025-02-13","close":9270.3975},{"date":"2025-02-14","close":9098.541},{"date":"2025-02-17","close":8956.1455},{"date":"2025-02-18","close":9034.708},{"date":"2025-02-19","close":9123.0918},{"date":"2025-02-20","close":9132.9111},{"date":"2025-02-21","close":9123.0918},{"date":"2025-02-24","close":9044.5293},{"date":"2025-02-25","close":9142.7324},{"date":"2025-02-26","close":9280.2168},{"date":"2025-02-27","close":9260.5771},{"date":"2025-02-28","close":9442.2529},{"date":"2025-03-04","close":9510.9951},{"date":"2025-03-05","close":9348.9609},{"date":"2025-03-06","close":9545.3672},{"date":"2025-03-07","close":9520.8145},{"date":"2025-03-10","close":9638.6582},{"date":"2025-03-11","close":9653.3916},{"date":"2025-03-12","close":9574.8271},{"date":"2025-03-13","close":9466.8047},{"date":"2025-03-14","close":9653.3916},{"date":"2025-03-17","close":9589.5576},{"date":"2025-03-18","close":9761.4131},{"date":"2025-03-19","close":9825.2461},{"date":"2025-03-20","close":10070.7559},{"date":"2025-03-21","close":9992.1924},{"date":"2025-03-24","close":9957.8213},{"date":"2025-03-25","close":10006.9229},{"date":"2025-03-26","close":10119.8555},{"date":"2025-03-27","close":10070.7559},{"date":"2025-03-28","close":10070.7559},{"date":"2025-03-31","close":9962.7295},{"date":"2025-04-01","close":9987.2822},{"date":"2025-04-02","close":9982.3711},{"date":"2025-04-03","close":9805.6064},{"date":"2025-04-04","close":9520.8145},{"date":"2025-04-07","close":8857.9434},{"date":"2025-04-08","close":9083.8115},{"date":"2025-04-09","close":9324.4082},{"date":"2025-04-10","close":9751.5947},{"date":"2025-04-11","close":9815.4248},{"date":"2025-04-14","close":9766.3252},{"date":"2025-04-15","close":9825.2461},{"date":"2025-04-16","close":9727.043},{"date":"2025-04-17","close":9810.5156},{"date":"2025-04-18","close":9810.5156},{"date":"2025-04-21","close":9712.3125},{"date":"2025-04-22","close":9643.5703},{"date":"2025-04-23","close":9368.5996},{"date":"2025-04-24","close":9574.8271},{"date":"2025-04-25","close":9668.1211},{"date":"2025-04-28","close":9830.1572},{"date":"2025-04-29","close":9881.3604},{"date":"2025-04-30","close":9827.2012},{"date":"2025-05-02","close":9787.8135},{"date":"2025-05-07","close":9758.2734},{"date":"2025-05-08","close":9709.0391},{"date":"2025-05-09","close":9787.8135},{"date":"2025-05-12","close":9881.3604},{"date":"2025-05-13","close":10019.2168},{"date":"2025-05-14","close":9945.3643},{"date":"2025-05-15","close":9699.1934},{"date":"2025-05-16","close":9940.4404},{"date":"2025-05-19","close":9989.6738},{"date":"2025-05-20","close":9960.1348},{"date":"2025-05-21","close":10004.4473},{"date":"2025-05-22","close":9886.2822},{"date":"2025-05-23","close":9797.6611},{"date":"2025-05-26","close":9635.1875},{"date":"2025-05-27","close":9758.2734},{"date":"2025-05-28","close":9846.8965},{"date":"2025-05-29","close":9910.8994},{"date":"2025-05-30","close":9925.6719},{"date":"2025-06-02","close":9930.5938},{"date":"2025-06-04","close":10033.9863},{"date":"2025-06-05","close":9930.5938},{"date":"2025-06-09","close":9905.9766},{"date":"2025-06-10","close":10048.7568},{"date":"2025-06-11","close":9965.0576},{"date":"2025-06-12","close":9856.7432},{"date":"2025-06-13","close":10388.4746},{"date":"2025-06-16","close":10329.3945},{"date":"2025-06-17","close":10112.7607},{"date":"2025-06-18","close":10265.3887},{"date":"2025-06-19","close":10196.46},{"date":"2025-06-20","close":10102.915},{"date":"2025-06-23","close":10422.9385},{"date":"2025-06-24","close":10053.6807},{"date":"2025-06-25","close":9960.1348},{"date":"2025-06-26","close":9945.3643},{"date":"2025-06-27","close":10024.1387},{"date":"2025-06-30","close":10073.375},{"date":"2025-07-01","close":10122.6094},{"date":"2025-07-02","close":10157.0732},{"date":"2025-07-03","close":10161.9951},{"date":"2025-07-04","close":10339.2412},{"date":"2025-07-07","close":10388.4746},{"date":"2025-07-08","close":10432.7871},{"date":"2025-07-09","close":10457.4023},{"date":"2025-07-10","close":10506.6367},{"date":"2025-07-11","close":10555.8721},{"date":"2025-07-14","close":10718.3457},{"date":"2025-07-15","close":10811.8916},{"date":"2025-07-16","close":10787.2744},{"date":"2025-07-17","close":10856.2021},{"date":"2025-07-18","close":10905.4365},{"date":"2025-07-21","close":10816.8154},{"date":"2025-07-22","close":10738.04},{"date":"2025-07-23","close":10629.7236},{"date":"2025-07-24","close":10875.8955},{"date":"2025-07-25","close":10969.4414},{"date":"2025-07-28","close":11067.9102},{"date":"2025-07-29","close":11082.6816},{"date":"2025-07-30","close":11021.3965},{"date":"2025-07-31","close":11001.626},{"date":"2025-08-01","close":11115.2998},{"date":"2025-08-04","close":11065.8779},{"date":"2025-08-05","close":11130.1279},{"date":"2025-08-06","close":11189.4346},{"date":"2025-08-07","close":11105.416},{"date":"2025-08-08","close":11140.0117},{"date":"2025-08-11","close":11046.1074},{"date":"2025-08-12","close":11041.166},{"date":"2025-08-13","close":11065.8779},{"date":"2025-08-14","close":11169.667},{"date":"2025-08-18","close":11110.3584},{"date":"2025-08-19","close":11214.1465},{"date":"2025-08-20","close":11174.6084},{"date":"2025-08-21","close":11303.1084},{"date":"2025-08-22","close":11268.5127},{"date":"2025-08-25","close":11263.5703},{"date":"2025-08-26","close":11322.8789},{"date":"2025-08-27","close":11510.6875},{"date":"2025-08-28","close":11476.0908},{"date":"2025-08-29","close":11490.917},{"date":"2025-09-01","close":11466.207},{"date":"2025-09-02","close":11436.5518},{"date":"2025-09-03","close":11416.7822},{"date":"2025-09-04","close":11382.1865},{"date":"2025-09-05","close":11392.0703},{"date":"2025-09-08","close":11401.9551},{"date":"2025-09-09","close":11327.8203},{"date":"2025-09-10","close":11228.9736},{"date":"2025-09-11","close":11377.2441},{"date":"2025-09-12","close":11495.8594},{"date":"2025-09-15","close":11382.1865},{"date":"2025-09-16","close":11372.3018},{"date":"2025-09-17","close":11377.2441},{"date":"2025-09-18","close":11401.9551},{"date":"2025-09-19","close":11431.6094},{"date":"2025-09-22","close":11446.4355},{"date":"2025-09-23","close":11441.4932},{"date":"2025-09-24","close":11594.7061},{"date":"2025-09-25","close":11663.9004},{"date":"2025-09-26","close":11738.0342},{"date":"2025-09-29","close":11846.7656},{"date":"2025-09-30","close":11866.5352},{"date":"2025-10-01","close":12301.46},{"date":"2025-10-02","close":12202.6133},{"date":"2025-10-10","close":12449.7295},{"date":"2025-10-13","close":12261.9219},{"date":"2025-10-14","close":12355.8252},{"date":"2025-10-15","close":12286.6338},{"date":"2025-10-16","close":12039.5156},{"date":"2025-10-17","close":11831.9395},{"date":"2025-10-20","close":11915.958},{"date":"2025-10-21","close":12187.7861},{"date":"2025-10-22","close":12316.2871},{"date":"2025-10-23","close":12425.0176},{"date":"2025-10-24","close":12523.8643},{"date":"2025-10-27","close":12593.0576},{"date":"2025-10-28","close":12632.5967},{"date":"2025-10-29","close":12469.499},{"date":"2025-10-30","close":12311.8828},{"date":"2025-10-31","close":12356.4912},{"date":"2025-11-03","close":12341.6221},{"date":"2025-11-04","close":12301.9707},{"date":"2025-11-05","close":12212.7529},{"date":"2025-11-06","close":12113.624},{"date":"2025-11-07","close":12158.2334},{"date":"2025-11-10","close":12242.4922},{"date":"2025-11-11","close":12311.8828},{"date":"2025-11-12","close":12500.2295},{"date":"2025-11-13","close":12465.5342},{"date":"2025-11-14","close":12183.0146},{"date":"2025-11-17","close":12287.1016},{"date":"2025-11-18","close":12252.4053},{"date":"2025-11-19","close":12287.1016},{"date":"2025-11-20","close":12267.2754},{"date":"2025-11-21","close":12173.1016},{"date":"2025-11-24","close":12108.668},{"date":"2025-11-25","close":12064.0586},{"date":"2025-11-26","close":12073.9717},{"date":"2025-11-27","close":12073.9727},{"date":"2025-11-28","close":12108.668},{"date":"2025-12-01","close":12222.667},{"date":"2025-12-02","close":11865.8008},{"date":"2025-12-03","close":12108.668},{"date":"2025-12-04","close":12133.4502},{"date":"2025-12-05","close":12237.5371},{"date":"2025-12-08","close":12183.0146},{"date":"2025-12-09","close":12306.9268},{"date":"2025-12-10","close":12272.2324},{"date":"2025-12-11","close":12401.1006},{"date":"2025-12-12","close":12549.7949},{"date":"2025-12-15","close":12629.0977},{"date":"2025-12-16","close":12762.9219},{"date":"2025-12-17","close":12703.4453},{"date":"2025-12-18","close":12629.0967},{"date":"2025-12-19","close":12549.7939},{"date":"2025-12-22","close":12827.3564},{"date":"2025-12-23","close":13085.0938},{"date":"2025-12-24","close":12837.2705},{"date":"2025-12-26","close":12762.9229},{"date":"2025-12-29","close":12634.0537},{"date":"2025-12-30","close":12728.2275},{"date":"2026-01-02","close":12738.1406},{"date":"2026-01-05","close":13159.4404},{"date":"2026-01-06","close":13471.6982},{"date":"2026-01-07","close":13640.2178},{"date":"2026-01-08","close":13560.9141},{"date":"2026-01-09","close":13615.4365},{"date":"2026-01-12","close":14299.4297},{"date":"2026-01-13","close":14453.0801},{"date":"2026-01-14","close":14458.0371},{"date":"2026-01-15","close":14740.5557},{"date":"2026-01-16","close":14824.8164},{"date":"2026-01-19","close":15018.1191},{"date":"2026-01-20","close":15072.6396},{"date":"2026-01-21","close":14710.8174},{"date":"2026-01-22","close":14938.8145},{"date":"2026-01-23","close":14928.9023},{"date":"2026-01-26","close":14581.9492},{"date":"2026-01-27","close":14443.168},{"date":"2026-01-28","close":14462.9932},{"date":"2026-01-29","close":14453.0527},{"date":"2026-01-30","close":14597.1855},{"date":"2026-02-02","close":14701.5576},{"date":"2026-02-03","close":14636.9463},{"date":"2026-02-04","close":14855.6309},{"date":"2026-02-05","close":14582.2754},{"date":"2026-02-06","close":14567.3643},{"date":"2026-02-09","close":14895.3916},{"date":"2026-02-10","close":14925.2129},{"date":"2026-02-11","close":14656.8262},{"date":"2026-02-12","close":14388.4414},{"date":"2026-02-13","close":14527.6045},{"date":"2026-02-19","close":15203.5381},{"date":"2026-02-20","close":15447.0732},{"date":"2026-02-23","close":15014.6748},{"date":"2026-02-24","close":15029.584},{"date":"2026-02-25","close":14860.6016},{"date":"2026-02-26","close":14512.6943},{"date":"2026-02-27","close":14706.5283},{"date":"2026-03-03","close":16038.5146},{"date":"2026-03-04","close":15576.2959},{"date":"2026-03-05","close":15586.2354},{"date":"2026-03-06","close":15486.834},{"date":"2026-03-09","close":16277.0791},{"date":"2026-03-10","close":15556.415},{"date":"2026-03-11","close":15248.2686},{"date":"2026-03-12","close":15307.9102},{"date":"2026-03-13","close":15357.6113},{"date":"2026-03-16","close":15457.0127},{"date":"2026-03-17","close":15402.3418},{"date":"2026-03-18","close":15322.8203},{"date":"2026-03-19","close":15457.0127},{"date":"2026-03-20","close":15278.0898},{"date":"2026-03-23","close":14974.9141},{"date":"2026-03-24","close":14746.2881},{"date":"2026-03-25","close":14711.498},{"date":"2026-03-26","close":14984.8535},{"date":"2026-03-27","close":14865.5713},{"date":"2026-03-30","close":14741.3184},{"date":"2026-03-31","close":14661.7969},{"date":"2026-04-01","close":14701.5576},{"date":"2026-04-02","close":15019.6436},{"date":"2026-04-03","close":15084.2549},{"date":"2026-04-06","close":15049.4648},{"date":"2026-04-07","close":15143.8965},{"date":"2026-04-08","close":14905.332},{"date":"2026-04-09","close":15009.7041},{"date":"2026-04-10","close":14984.8535},{"date":"2026-04-13","close":14855.6309},{"date":"2026-04-14","close":14910.3027},{"date":"2026-04-15","close":14795.9902},{"date":"2026-04-16","close":14696.5869},{"date":"2026-04-17","close":14646.8867},{"date":"2026-04-20","close":14458.0225},{"date":"2026-04-21","close":14308.9199},{"date":"2026-04-22","close":14010.7139},{"date":"2026-04-23","close":13737.3584},{"date":"2026-04-24","close":13593.2246},{"date":"2026-04-27","close":13140.9463},{"date":"2026-04-28","close":13190.6475},{"date":"2026-04-29","close":13290.3496},{"date":"2026-04-30","close":13350.1709},{"date":"2026-05-04","close":13325.2461},{"date":"2026-05-06","close":13011.1826},{"date":"2026-05-07","close":13075.9893},{"date":"2026-05-08","close":13175.6914},{"date":"2026-05-11","close":13185.6621},{"date":"2026-05-12","close":13370.1123},{"date":"2026-05-13","close":13604.4131},{"date":"2026-05-14","close":13534.6211},{"date":"2026-05-15","close":13514.6807},{"date":"2026-05-18","close":13160.7363},{"date":"2026-05-19","close":13484.7695},{"date":"2026-05-20","close":13400.0225},{"date":"2026-05-21","close":13370.1123},{"date":"2026-05-22","close":13514.6807},{"date":"2026-05-26","close":13579.4873},{"date":"2026-05-27","close":13544.5908},{"date":"2026-05-28","close":13559.5469},{"date":"2026-05-29","close":13778.8926},{"date":"2026-06-01","close":13654.2637},{"date":"2026-06-02","close":13390.0527},{"date":"2026-06-04","close":13395.0371},{"date":"2026-06-05","close":13689.1602},{"date":"2026-06-08","close":13694.1455},{"date":"2026-06-09","close":13414.9775},{"date":"2026-06-10","close":13474.7998},{"date":"2026-06-11","close":13484.7695},{"date":"2026-06-12","close":13878.5947},{"date":"2026-06-15","close":13729.041},{"date":"2026-06-16","close":13704.1152},{"date":"2026-06-17","close":13933.4316},{"date":"2026-06-18","close":14033.1338},{"date":"2026-06-19","close":13534.6211},{"date":"2026-06-22","close":13564.5322},{"date":"2026-06-23","close":13240.498},{"date":"2026-06-24","close":13589.457},{"date":"2026-06-25","close":13464.8291},{"date":"2026-06-26","close":13400.0225},{"date":"2026-06-29","close":13544.5908},{"date":"2026-06-30","close":13479.7842},{"date":"2026-07-01","close":13689.1602},{"date":"2026-07-02","close":13948.3867},{"date":"2026-07-03","close":14127.8516},{"date":"2026-07-06","close":14337.2266},{"date":"2026-07-07","close":14342.2119},{"date":"2026-07-08","close":13978.2979},{"date":"2026-07-09","close":13863.6396},{"date":"2026-07-10","close":13729.041},{"date":"2026-07-13","close":13833.7285},{"date":"2026-07-14","close":13599.4277},{"date":"2026-07-15","close":13419.9629},{"date":"2026-07-16","close":13375.0967},{"date":"2026-07-20","close":13200.6172},{"date":"2026-07-21","close":13155.751},{"date":"2026-07-22","close":13175.6914},{"date":"2026-07-23","close":13220.5576},{"date":"2026-07-24","close":13948.3867},{"date":"2026-07-27","close":14038.1191},{"date":"2026-07-28","close":14137.8213},{"date":"2026-07-29","close":14078.0},{"date":"2026-07-30","close":13685.0},{"date":"2026-07-31","close":13755.0},{"date":"2026-08-03","close":13710.0},{"date":"2026-08-04","close":13940.0},{"date":"2026-08-05","close":14060.0},{"date":"2026-08-06","close":14100.0},{"date":"2026-08-07","close":14065.0},{"date":"2026-08-10","close":14200.0},{"date":"2026-08-11","close":14270.0},{"date":"2026-08-12","close":14160.0},{"date":"2026-08-13","close":14270.0},{"date":"2026-08-14","close":14120.0},{"date":"2026-08-18","close":13980.0},{"date":"2026-08-19","close":14040.0},{"date":"2026-08-20","close":13775.0},{"date":"2026-08-21","close":13260.0},{"date":"2026-08-24","close":13050.0},{"date":"2026-08-25","close":13030.0},{"date":"2026-08-26","close":12950.0},{"date":"2026-08-27","close":13035.0},{"date":"2026-08-28","close":12955.0},{"date":"2026-08-31","close":12830.0},{"date":"2026-09-01","close":12735.0},{"date":"2026-09-02","close":12555.0},{"date":"2026-09-03","close":12390.0},{"date":"2026-09-04","close":12350.0},{"date":"2026-09-07","close":12110.0},{"date":"2026-09-08","close":12050.0},{"date":"2026-09-09","close":12075.0},{"date":"2026-09-10","close":11955.0},{"date":"2026-09-11","close":12040.0},{"date":"2026-09-14","close":12080.0},{"date":"2026-09-15","close":12150.0},{"date":"2026-09-16","close":12300.0},{"date":"2026-09-17","close":12420.0},{"date":"2026-09-18","close":12300.0},{"date":"2026-09-21","close":12285.0},{"date":"2026-09-22","close":12080.0},{"date":"2026-09-23","close":11805.0},{"date":"2026-09-28","close":11740.0},{"date":"2026-09-29","close":11535.0},{"date":"2026-09-30","close":11465.0},{"date":"2026-10-01","close":11365.0},{"date":"2026-10-02","close":11395.0},{"date":"2026-10-06","close":11275.0},{"date":"2026-10-07","close":11245.0},{"date":"2026-10-08","close":11040.0},{"date":"2026-10-12","close":11190.0},{"date":"2026-10-13","close":11360.0},{"date":"2026-10-14","close":11110.0},{"date":"2026-10-15","close":11410.0},{"date":"2026-10-16","close":11435.0},{"date":"2026-10-19","close":11720.0},{"date":"2026-10-20","close":11590.0},{"date":"2026-10-21","close":11650.0},{"date":"2026-10-22","close":11660.0},{"date":"2026-10-23","close":11950.0}],"chart_data":[{"date":"2024-10-29","open":9757,"high":9757,"low":9649,"close":9698,"volume":618394},{"date":"2024-10-30","open":9593,"high":9632,"low":9559,"close":9573,"volume":370806},{"date":"2024-10-31","open":9570,"high":9570,"low":9506,"close":9546,"volume":214520},{"date":"2024-11-01","open":9413,"high":9413,"low":9305,"close":9360,"volume":301202},{"date":"2024-11-04","open":9365,"high":9365,"low":9295,"close":9360,"volume":295366},{"date":"2024-11-05","open":9358,"high":9388,"low":9333,"close":9373,"volume":320700},{"date":"2024-11-06","open":9418,"high":9702,"low":9394,"close":9678,"volume":673118},{"date":"2024-11-07","open":9820,"high":9897,"low":9673,"close":9683,"volume":811610},{"date":"2024-11-08","open":9634,"high":9678,"low":9501,"close":9605,"volume":448022},{"date":"2024-11-11","open":9831,"high":9854,"low":9801,"close":9845,"volume":578327},{"date":"2024-11-12","open":9948,"high":10026,"low":9933,"close":10021,"volume":651875},{"date":"2024-11-13","open":9953,"high":9968,"low":9835,"close":9933,"volume":293982},{"date":"2024-11-14","open":9892,"high":9892,"low":9825,"close":9825,"volume":154810},{"date":"2024-11-15","open":9505,"high":9550,"low":9384,"close":9418,"volume":220788},{"date":"2024-11-18","open":9413,"high":9418,"low":9255,"close":9418,"volume":152201},{"date":"2024-11-19","open":9361,"high":9361,"low":9261,"close":9266,"volume":197670},{"date":"2024-11-20","open":9281,"high":9321,"low":9271,"close":9281,"volume":118077},{"date":"2024-11-21","open":9295,"high":9350,"low":9295,"close":9325,"volume":91881},{"date":"2024-11-22","open":9375,"high":9428,"low":9375,"close":9423,"volume":69585},{"date":"2024-11-25","open":9551,"high":9551,"low":9447,"close":9497,"volume":87323},{"date":"2024-11-26","open":9275,"high":9305,"low":9168,"close":9188,"volume":224213},{"date":"2024-11-27","open":9271,"high":9306,"low":9232,"close":9266,"volume":102754},{"date":"2024-11-28","open":9286,"high":9301,"low":9252,"close":9261,"volume":50377},{"date":"2024-11-29","open":9321,"high":9341,"low":9286,"close":9301,"volume":64787},{"date":"2024-12-02","open":9344,"high":9408,"low":9344,"close":9369,"volume":102510},{"date":"2024-12-03","open":9361,"high":9361,"low":9261,"close":9291,"volume":86373},{"date":"2024-12-04","open":9320,"high":9360,"low":9315,"close":9315,"volume":38054},{"date":"2024-12-05","open":9356,"high":9443,"low":9356,"close":9443,"volume":58816},{"date":"2024-12-06","open":9442,"high":9447,"low":9350,"close":9399,"volume":79963},{"date":"2024-12-09","open":9231,"high":9360,"low":9228,"close":9315,"volume":113568},{"date":"2024-12-10","open":9311,"high":9311,"low":9238,"close":9261,"volume":51854},{"date":"2024-12-11","open":9384,"high":9456,"low":9364,"close":9369,"volume":37324},{"date":"2024-12-12","open":9341,"high":9341,"low":9266,"close":9296,"volume":60104},{"date":"2024-12-13","open":9296,"high":9316,"low":9271,"close":9291,"volume":24709},{"date":"2024-12-16","open":9360,"high":9360,"low":9290,"close":9320,"volume":45961},{"date":"2024-12-17","open":9441,"high":9441,"low":9389,"close":9413,"volume":69598},{"date":"2024-12-18","open":9418,"high":9422,"low":9364,"close":9369,"volume":47936},{"date":"2024-12-19","open":9326,"high":9326,"low":9214,"close":9286,"volume":63560},{"date":"2024-12-20","open":9286,"high":9341,"low":9271,"close":9291,"volume":26426},{"date":"2024-12-23","open":9404,"high":9437,"low":9390,"close":9423,"volume":44931},{"date":"2024-12-24","open":9436,"high":9441,"low":9399,"close":9409,"volume":39020},{"date":"2024-12-26","open":9497,"high":9506,"low":9433,"close":9467,"volume":85333},{"date":"2024-12-27","open":9560,"high":9654,"low":9497,"close":9536,"volume":102691},{"date":"2024-12-30","open":9546,"high":9605,"low":9492,"close":9605,"volume":118580},{"date":"2025-01-02","open":9605,"high":9624,"low":9492,"close":9516,"volume":33774},{"date":"2025-01-03","open":9515,"high":9515,"low":9408,"close":9413,"volume":34181},{"date":"2025-01-06","open":9452,"high":9472,"low":9428,"close":9462,"volume":30774},{"date":"2025-01-07","open":9355,"high":9355,"low":9136,"close":9163,"volume":112765},{"date":"2025-01-08","open":9247,"high":9271,"low":9204,"close":9252,"volume":30921},{"date":"2025-01-09","open":9290,"high":9370,"low":9290,"close":9320,"volume":25526},{"date":"2025-01-10","open":9380,"high":9380,"low":9310,"close":9350,"volume":24830},{"date":"2025-01-13","open":9379,"high":9422,"low":9359,"close":9364,"volume":19723},{"date":"2025-01-14","open":9507,"high":9527,"low":9473,"close":9507,"volume":45378},{"date":"2025-01-15","open":9511,"high":9541,"low":9472,"close":9492,"volume":21301},{"date":"2025-01-16","open":9483,"high":9502,"low":9443,"close":9453,"volume":22502},{"date":"2025-01-17","open":9580,"high":9580,"low":9506,"close":9551,"volume":44166},{"date":"2025-01-20","open":9664,"high":9669,"low":9551,"close":9551,"volume":40412},{"date":"2025-01-21","open":9590,"high":9590,"low":9506,"close":9556,"volume":21017},{"date":"2025-01-22","open":9786,"high":9831,"low":9727,"close":9796,"volume":74912},{"date":"2025-01-23","open":9795,"high":9795,"low":9702,"close":9717,"volume":40962},{"date":"2025-01-24","open":9806,"high":9806,"low":9722,"close":9732,"volume":39518},{"date":"2025-01-31","open":9669,"high":9669,"low":9521,"close":9644,"volume":50019},{"date":"2025-02-03","open":9644,"high":9644,"low":9365,"close":9472,"volume":34818},{"date":"2025-02-04","open":9678,"high":9678,"low":9491,"close":9545,"volume":30100},{"date":"2025-02-05","open":9546,"high":9551,"low":9457,"close":9462,"volume":21599},{"date":"2025-02-06","open":9580,"high":9580,"low":9462,"close":9526,"volume":53460},{"date":"2025-02-07","open":9480,"high":9480,"low":9343,"close":9393,"volume":36884},{"date":"2025-02-10","open":9402,"high":9426,"low":9349,"close":9374,"volume":29775},{"date":"2025-02-11","open":9467,"high":9467,"low":9360,"close":9423,"volume":29528},{"date":"2025-02-12","open":9422,"high":9466,"low":9384,"close":9408,"volume":28778},{"date":"2025-02-13","open":9395,"high":9395,"low":9270,"close":9270,"volume":36174},{"date":"2025-02-14","open":9230,"high":9230,"low":9059,"close":9099,"volume":44273},{"date":"2025-02-17","open":9074,"high":9074,"low":8898,"close":8956,"volume":44675},{"date":"2025-02-18","open":8940,"high":9035,"low":8905,"close":9035,"volume":59243},{"date":"2025-02-19","open":9171,"high":9171,"low":9093,"close":9123,"volume":74672},{"date":"2025-02-20","open":9138,"high":9186,"low":9113,"close":9133,"volume":44542},{"date":"2025-02-21","open":9133,"high":9133,"low":9098,"close":9123,"volume":30707},{"date":"2025-02-24","open":9120,"high":9120,"low":9012,"close":9045,"volume":39242},{"date":"2025-02-25","open":9069,"high":9152,"low":9069,"close":9143,"volume":30434},{"date":"2025-02-26","open":9275,"high":9280,"low":9217,"close":9280,"volume":48466},{"date":"2025-02-27","open":9183,"high":9266,"low":9144,"close":9261,"volume":26083},{"date":"2025-02-28","open":9360,"high":9442,"low":9310,"close":9442,"volume":74163},{"date":"2025-03-04","open":9442,"high":9580,"low":9437,"close":9511,"volume":56849},{"date":"2025-03-05","open":9279,"high":9349,"low":9269,"close":9349,"volume":37000},{"date":"2025-03-06","open":9476,"high":9574,"low":9466,"close":9545,"volume":69805},{"date":"2025-03-07","open":9526,"high":9546,"low":9501,"close":9521,"volume":31066},{"date":"2025-03-10","open":9615,"high":9664,"low":9570,"close":9639,"volume":54989},{"date":"2025-03-11","open":9638,"high":9707,"low":9633,"close":9653,"volume":117645},{"date":"2025-03-12","open":9644,"high":9644,"low":9501,"close":9575,"volume":55543},{"date":"2025-03-13","open":9570,"high":9570,"low":9428,"close":9467,"volume":30653},{"date":"2025-03-14","open":9579,"high":9673,"low":9555,"close":9653,"volume":45108},{"date":"2025-03-17","open":9669,"high":9669,"low":9521,"close":9590,"volume":56717},{"date":"2025-03-18","open":9776,"high":9776,"low":9623,"close":9761,"volume":50424},{"date":"2025-03-19","open":9760,"high":9844,"low":9746,"close":9825,"volume":88094},{"date":"2025-03-20","open":9938,"high":10071,"low":9933,"close":10071,"volume":66710},{"date":"2025-03-21","open":9982,"high":10077,"low":9973,"close":9992,"volume":48725},{"date":"2025-03-24","open":9996,"high":10130,"low":9889,"close":9958,"volume":37768},{"date":"2025-03-25","open":10141,"high":10141,"low":9885,"close":10007,"volume":32947},{"date":"2025-03-26","open":10080,"high":10154,"low":10080,"close":10120,"volume":37659},{"date":"2025-03-27","open":10111,"high":10111,"low":10046,"close":10071,"volume":28082},{"date":"2025-03-28","open":10116,"high":10116,"low":10041,"close":10071,"volume":28285},{"date":"2025-03-31","open":10021,"high":10021,"low":9850,"close":9963,"volume":47046},{"date":"2025-04-01","open":9973,"high":10017,"low":9973,"close":9987,"volume":25344},{"date":"2025-04-02","open":10072,"high":10072,"low":9969,"close":9982,"volume":18177},{"date":"2025-04-03","open":9981,"high":9981,"low":9806,"close":9806,"volume":30846},{"date":"2025-04-04","open":9753,"high":9753,"low":9511,"close":9521,"volume":28627},{"date":"2025-04-07","open":8828,"high":8925,"low":8674,"close":8858,"volume":60753},{"date":"2025-04-08","open":8859,"high":9152,"low":8859,"close":9084,"volume":36264},{"date":"2025-04-09","open":9274,"high":9413,"low":9274,"close":9324,"volume":36854},{"date":"2025-04-10","open":9975,"high":9975,"low":9604,"close":9752,"volume":70959},{"date":"2025-04-11","open":9751,"high":9830,"low":9662,"close":9815,"volume":50106},{"date":"2025-04-14","open":9816,"high":9889,"low":9761,"close":9766,"volume":67703},{"date":"2025-04-15","open":9868,"high":9868,"low":9800,"close":9825,"volume":22096},{"date":"2025-04-16","open":9791,"high":9791,"low":9673,"close":9727,"volume":14580},{"date":"2025-04-17","open":9727,"high":9816,"low":9693,"close":9811,"volume":29185},{"date":"2025-04-18","open":9858,"high":9858,"low":9757,"close":9811,"volume":13140},{"date":"2025-04-21","open":9806,"high":9821,"low":9702,"close":9712,"volume":11356},{"date":"2025-04-22","open":9713,"high":9713,"low":9600,"close":9644,"volume":7904},{"date":"2025-04-23","open":9608,"high":9608,"low":9201,"close":9369,"volume":36254},{"date":"2025-04-24","open":9565,"high":9590,"low":9447,"close":9575,"volume":30987},{"date":"2025-04-25","open":9618,"high":9683,"low":9574,"close":9668,"volume":14264},{"date":"2025-04-28","open":9696,"high":9830,"low":9696,"close":9830,"volume":39100},{"date":"2025-04-29","open":9950,"high":9950,"low":9842,"close":9881,"volume":40668},{"date":"2025-04-30","open":9881,"high":9905,"low":9807,"close":9827,"volume":27629},{"date":"2025-05-02","open":9828,"high":10009,"low":9773,"close":9788,"volume":85952},{"date":"2025-05-07","open":9787,"high":9847,"low":9605,"close":9758,"volume":20589},{"date":"2025-05-08","open":9828,"high":9828,"low":9675,"close":9709,"volume":29663},{"date":"2025-05-09","open":9719,"high":9936,"low":9719,"close":9788,"volume":33995},{"date":"2025-05-12","open":9910,"high":9925,"low":9787,"close":9881,"volume":35170},{"date":"2025-05-13","open":9882,"high":10034,"low":9882,"close":10019,"volume":33868},{"date":"2025-05-14","open":9988,"high":9988,"low":9871,"close":9945,"volume":26397},{"date":"2025-05-15","open":9823,"high":9828,"low":9695,"close":9699,"volume":25978},{"date":"2025-05-16","open":10028,"high":10028,"low":9900,"close":9940,"volume":31454},{"date":"2025-05-19","open":9972,"high":10030,"low":9947,"close":9990,"volume":27590},{"date":"2025-05-20","open":10028,"high":10048,"low":9950,"close":9960,"volume":17644},{"date":"2025-05-21","open":10019,"high":10084,"low":9984,"close":10004,"volume":24777},{"date":"2025-05-22","open":9728,"high":9886,"low":9728,"close":9886,"volume":14128},{"date":"2025-05-23","open":9857,"high":9882,"low":9778,"close":9798,"volume":13263},{"date":"2025-05-26","open":9754,"high":9783,"low":9611,"close":9635,"volume":27213},{"date":"2025-05-27","open":9679,"high":9767,"low":9679,"close":9758,"volume":37063},{"date":"2025-05-28","open":9817,"high":9895,"low":9817,"close":9847,"volume":16793},{"date":"2025-05-29","open":9941,"high":9941,"low":9828,"close":9911,"volume":68549},{"date":"2025-05-30","open":9946,"high":9994,"low":9838,"close":9926,"volume":12826},{"date":"2025-06-02","open":9994,"high":10034,"low":9926,"close":9931,"volume":19311},{"date":"2025-06-04","open":9999,"high":10079,"low":9984,"close":10034,"volume":47280},{"date":"2025-06-05","open":10024,"high":10024,"low":9921,"close":9931,"volume":17450},{"date":"2025-06-09","open":9931,"high":10019,"low":9901,"close":9906,"volume":19068},{"date":"2025-06-10","open":9999,"high":10069,"low":9953,"close":10049,"volume":40549},{"date":"2025-06-11","open":10023,"high":10023,"low":9930,"close":9965,"volume":66229},{"date":"2025-06-12","open":9971,"high":9974,"low":9853,"close":9857,"volume":26298},{"date":"2025-06-13","open":9857,"high":10438,"low":9853,"close":10388,"volume":538267},{"date":"2025-06-16","open":10383,"high":10388,"low":10137,"close":10329,"volume":182772},{"date":"2025-06-17","open":10068,"high":10118,"low":9978,"close":10113,"volume":111204},{"date":"2025-06-18","open":10260,"high":10315,"low":10236,"close":10265,"volume":123249},{"date":"2025-06-19","open":10171,"high":10215,"low":10053,"close":10196,"volume":104500},{"date":"2025-06-20","open":10197,"high":10197,"low":10048,"close":10103,"volume":53432},{"date":"2025-06-23","open":10216,"high":10423,"low":10216,"close":10423,"volume":282456},{"date":"2025-06-24","open":10231,"high":10255,"low":9984,"close":10054,"volume":298456},{"date":"2025-06-25","open":10028,"high":10028,"low":9842,"close":9960,"volume":53039},{"date":"2025-06-26","open":9960,"high":9983,"low":9876,"close":9945,"volume":36852},{"date":"2025-06-27","open":10128,"high":10128,"low":9956,"close":10024,"volume":21685},{"date":"2025-06-30","open":10127,"high":10127,"low":10073,"close":10073,"volume":25500},{"date":"2025-07-01","open":10104,"high":10143,"low":10104,"close":10123,"volume":33443},{"date":"2025-07-02","open":10132,"high":10182,"low":10122,"close":10157,"volume":53679},{"date":"2025-07-03","open":10152,"high":10192,"low":10108,"close":10162,"volume":18969},{"date":"2025-07-04","open":10207,"high":10339,"low":10207,"close":10339,"volume":69283},{"date":"2025-07-07","open":10324,"high":10408,"low":10231,"close":10388,"volume":77623},{"date":"2025-07-08","open":10324,"high":10512,"low":10324,"close":10433,"volume":45850},{"date":"2025-07-09","open":10432,"high":10496,"low":10402,"close":10457,"volume":18264},{"date":"2025-07-10","open":10458,"high":10517,"low":10458,"close":10507,"volume":44565},{"date":"2025-07-11","open":10537,"high":10640,"low":10523,"close":10556,"volume":21606},{"date":"2025-07-14","open":10649,"high":10718,"low":10614,"close":10718,"volume":55197},{"date":"2025-07-15","open":10827,"high":10856,"low":10793,"close":10812,"volume":67067},{"date":"2025-07-16","open":10782,"high":10806,"low":10757,"close":10787,"volume":64218},{"date":"2025-07-17","open":10788,"high":10871,"low":10788,"close":10856,"volume":58571},{"date":"2025-07-18","open":10890,"high":10929,"low":10846,"close":10905,"volume":49957},{"date":"2025-07-21","open":10876,"high":10876,"low":10793,"close":10817,"volume":53731},{"date":"2025-07-22","open":10743,"high":10817,"low":10718,"close":10738,"volume":52501},{"date":"2025-07-23","open":10694,"high":10694,"low":10595,"close":10630,"volume":23032},{"date":"2025-07-24","open":10866,"high":10929,"low":10861,"close":10876,"volume":56409},{"date":"2025-07-25","open":10890,"high":10979,"low":10876,"close":10969,"volume":27698},{"date":"2025-07-28","open":10974,"high":11107,"low":10969,"close":11068,"volume":61313},{"date":"2025-07-29","open":11068,"high":11083,"low":11048,"close":11083,"volume":30947},{"date":"2025-07-30","open":11036,"high":11150,"low":10966,"close":11021,"volume":42077},{"date":"2025-07-31","open":11106,"high":11106,"low":10977,"close":11002,"volume":69947},{"date":"2025-08-01","open":11001,"high":11165,"low":10961,"close":11115,"volume":150262},{"date":"2025-08-04","open":11071,"high":11071,"low":10997,"close":11066,"volume":35952},{"date":"2025-08-05","open":11125,"high":11135,"low":11055,"close":11130,"volume":54534},{"date":"2025-08-06","open":11154,"high":11189,"low":11121,"close":11189,"volume":37318},{"date":"2025-08-07","open":11205,"high":11205,"low":11105,"close":11105,"volume":46122},{"date":"2025-08-08","open":11105,"high":11140,"low":11045,"close":11140,"volume":37537},{"date":"2025-08-11","open":11066,"high":11101,"low":11027,"close":11046,"volume":32848},{"date":"2025-08-12","open":11065,"high":11085,"low":11021,"close":11041,"volume":18872},{"date":"2025-08-13","open":11046,"high":11116,"low":11046,"close":11066,"volume":57233},{"date":"2025-08-14","open":11085,"high":11195,"low":11065,"close":11170,"volume":48435},{"date":"2025-08-18","open":11140,"high":11140,"low":11105,"close":11110,"volume":27529},{"date":"2025-08-19","open":11161,"high":11224,"low":11161,"close":11214,"volume":18192},{"date":"2025-08-20","open":11209,"high":11209,"low":11100,"close":11175,"volume":64663},{"date":"2025-08-21","open":11298,"high":11333,"low":11278,"close":11303,"volume":18894},{"date":"2025-08-22","open":11354,"high":11354,"low":11250,"close":11269,"volume":19850},{"date":"2025-08-25","open":11268,"high":11273,"low":11214,"close":11264,"volume":15884},{"date":"2025-08-26","open":11259,"high":11323,"low":11239,"close":11323,"volume":31275},{"date":"2025-08-27","open":11446,"high":11521,"low":11446,"close":11511,"volume":31186},{"date":"2025-08-28","open":11481,"high":11526,"low":11406,"close":11476,"volume":45643},{"date":"2025-08-29","open":11516,"high":11516,"low":11406,"close":11491,"volume":6391},{"date":"2025-09-01","open":11471,"high":11476,"low":11401,"close":11466,"volume":19348},{"date":"2025-09-02","open":11467,"high":11502,"low":11427,"close":11437,"volume":19445},{"date":"2025-09-03","open":11432,"high":11467,"low":11398,"close":11417,"volume":19852},{"date":"2025-09-04","open":11263,"high":11411,"low":11263,"close":11382,"volume":25102},{"date":"2025-09-05","open":11357,"high":11411,"low":11357,"close":11392,"volume":39372},{"date":"2025-09-08","open":11447,"high":11447,"low":11353,"close":11402,"volume":13714},{"date":"2025-09-09","open":11353,"high":11353,"low":11278,"close":11328,"volume":24313},{"date":"2025-09-10","open":11268,"high":11268,"low":11181,"close":11229,"volume":28767},{"date":"2025-09-11","open":11263,"high":11382,"low":11263,"close":11377,"volume":17361},{"date":"2025-09-12","open":11416,"high":11496,"low":11416,"close":11496,"volume":56485},{"date":"2025-09-15","open":11441,"high":11441,"low":11342,"close":11382,"volume":23266},{"date":"2025-09-16","open":11416,"high":11421,"low":11367,"close":11372,"volume":51774},{"date":"2025-09-17","open":11372,"high":11426,"low":11312,"close":11377,"volume":21581},{"date":"2025-09-18","open":11363,"high":11407,"low":11323,"close":11402,"volume":51681},{"date":"2025-09-19","open":11417,"high":11467,"low":11388,"close":11432,"volume":42033},{"date":"2025-09-22","open":11486,"high":11486,"low":11416,"close":11446,"volume":27636},{"date":"2025-09-23","open":11471,"high":11516,"low":11411,"close":11441,"volume":45686},{"date":"2025-09-24","open":11566,"high":11595,"low":11537,"close":11595,"volume":36433},{"date":"2025-09-25","open":11674,"high":11694,"low":11610,"close":11664,"volume":46471},{"date":"2025-09-26","open":11733,"high":11757,"low":11678,"close":11738,"volume":52615},{"date":"2025-09-29","open":11891,"high":11935,"low":11832,"close":11847,"volume":57053},{"date":"2025-09-30","open":11842,"high":11931,"low":11812,"close":11867,"volume":52687},{"date":"2025-10-01","open":12064,"high":12524,"low":12064,"close":12301,"volume":147387},{"date":"2025-10-02","open":12228,"high":12564,"low":12110,"close":12203,"volume":146992},{"date":"2025-10-10","open":12242,"high":12465,"low":12242,"close":12450,"volume":112329},{"date":"2025-10-13","open":12340,"high":12460,"low":12222,"close":12262,"volume":84579},{"date":"2025-10-14","open":12218,"high":12446,"low":12174,"close":12356,"volume":62886},{"date":"2025-10-15","open":12306,"high":12330,"low":12252,"close":12287,"volume":72910},{"date":"2025-10-16","open":12040,"high":12144,"low":12010,"close":12040,"volume":104899},{"date":"2025-10-17","open":12014,"high":12019,"low":11827,"close":11832,"volume":157828},{"date":"2025-10-20","open":11935,"high":11950,"low":11867,"close":11916,"volume":38634},{"date":"2025-10-21","open":12128,"high":12188,"low":12059,"close":12188,"volume":37074},{"date":"2025-10-22","open":12272,"high":12355,"low":12252,"close":12316,"volume":32303},{"date":"2025-10-23","open":12316,"high":12440,"low":12287,"close":12425,"volume":43974},{"date":"2025-10-24","open":12460,"high":12533,"low":12460,"close":12524,"volume":31134},{"date":"2025-10-27","open":12623,"high":12653,"low":12529,"close":12593,"volume":45973},{"date":"2025-10-28","open":12563,"high":12633,"low":12499,"close":12633,"volume":43928},{"date":"2025-10-29","open":12469,"high":12498,"low":12450,"close":12469,"volume":75948},{"date":"2025-10-30","open":12297,"high":12317,"low":12253,"close":12312,"volume":75773},{"date":"2025-10-31","open":12361,"high":12396,"low":12288,"close":12356,"volume":29131},{"date":"2025-11-03","open":12467,"high":12467,"low":12259,"close":12342,"volume":29807,"rsi_14":49.56,"sma_20":12284.3,"sma_60":11657.0,"sma_120":10961.11},{"date":"2025-11-04","open":12331,"high":12341,"low":12263,"close":12302,"volume":46698,"rsi_14":50.42,"sma_20":12306.0,"sma_60":11677.6,"sma_120":10982.7},{"date":"2025-11-05","open":12223,"high":12386,"low":12004,"close":12213,"volume":76931,"rsi_14":55.7,"sma_20":12301.55,"sma_60":11695.63,"sma_120":11002.89},{"date":"2025-11-06","open":12213,"high":12213,"low":12084,"close":12114,"volume":65123,"rsi_14":59.97,"sma_20":12297.1,"sma_60":11711.02,"sma_120":11021.48},{"date":"2025-11-07","open":12113,"high":12178,"low":12083,"close":12158,"volume":20217,"rsi_14":58.83,"sma_20":12282.5,"sma_60":11728.57,"sma_120":11039.29},{"date":"2025-11-10","open":12272,"high":12345,"low":12178,"close":12242,"volume":88500,"rsi_14":52.28,"sma_20":12281.5,"sma_60":11746.93,"sma_120":11058.42},{"date":"2025-11-11","open":12243,"high":12346,"low":12218,"close":12312,"volume":101911,"rsi_14":49.78,"sma_20":12279.3,"sma_60":11768.03,"sma_120":11080.17},{"date":"2025-11-12","open":12435,"high":12554,"low":12400,"close":12500,"volume":57264,"rsi_14":53.12,"sma_20":12289.95,"sma_60":11792.35,"sma_120":11101.49},{"date":"2025-11-13","open":12511,"high":12511,"low":12401,"close":12466,"volume":18333,"rsi_14":47.41,"sma_20":12311.25,"sma_60":11815.68,"sma_120":11122.12},{"date":"2025-11-14","open":12202,"high":12345,"low":12073,"close":12183,"volume":19859,"rsi_14":34.84,"sma_20":12328.8,"sma_60":11832.57,"sma_120":11140.62},{"date":"2025-11-17","open":12183,"high":12301,"low":12163,"close":12287,"volume":10811,"rsi_14":37.78,"sma_20":12347.35,"sma_60":11852.18,"sma_120":11159.64},{"date":"2025-11-18","open":12301,"high":12365,"low":12242,"close":12252,"volume":18224,"rsi_14":41.54,"sma_20":12350.55,"sma_60":11869.5,"sma_120":11179.34},{"date":"2025-11-19","open":12202,"high":12325,"low":12202,"close":12287,"volume":15733,"rsi_14":48.97,"sma_20":12349.1,"sma_60":11888.03,"sma_120":11200.08},{"date":"2025-11-20","open":12287,"high":12292,"low":12178,"close":12267,"volume":10960,"rsi_14":46.14,"sma_20":12341.2,"sma_60":11904.12,"sma_120":11222.0},{"date":"2025-11-21","open":12267,"high":12267,"low":12138,"close":12173,"volume":19484,"rsi_14":43.15,"sma_20":12323.65,"sma_60":11919.22,"sma_120":11242.11},{"date":"2025-11-24","open":12089,"high":12149,"low":12029,"close":12109,"volume":18485,"rsi_14":42.25,"sma_20":12299.4,"sma_60":11933.3,"sma_120":11260.93},{"date":"2025-11-25","open":12109,"high":12119,"low":12039,"close":12064,"volume":10547,"rsi_14":43.8,"sma_20":12270.9,"sma_60":11945.65,"sma_120":11278.86},{"date":"2025-11-26","open":12466,"high":12466,"low":12004,"close":12074,"volume":15014,"rsi_14":48.2,"sma_20":12251.05,"sma_60":11955.02,"sma_120":11296.74},{"date":"2025-11-27","open":12143,"high":12143,"low":12059,"close":12074,"volume":16851,"rsi_14":50.9,"sma_20":12244.45,"sma_60":11966.73,"sma_120":11315.47},{"date":"2025-11-28","open":12128,"high":12242,"low":12074,"close":12109,"volume":16806,"rsi_14":48.75,"sma_20":12237.4,"sma_60":11978.78,"sma_120":11333.62},{"date":"2025-12-01","open":12183,"high":12257,"low":12158,"close":12223,"volume":40864,"rsi_14":50.77,"sma_20":12236.85,"sma_60":11993.17,"sma_120":11353.6},{"date":"2025-12-02","open":11846,"high":11930,"low":11801,"close":11866,"volume":26816,"rsi_14":30.2,"sma_20":12220.25,"sma_60":12002.05,"sma_120":11370.78},{"date":"2025-12-03","open":12019,"high":12114,"low":12019,"close":12109,"volume":11841,"rsi_14":41.91,"sma_20":12220.35,"sma_60":12015.35,"sma_120":11388.82},{"date":"2025-12-04","open":12173,"high":12173,"low":12054,"close":12133,"volume":16191,"rsi_14":52.16,"sma_20":12226.65,"sma_60":12029.63,"sma_120":11407.75},{"date":"2025-12-05","open":12208,"high":12262,"low":12203,"close":12238,"volume":12552,"rsi_14":52.2,"sma_20":12235.95,"sma_60":12045.5,"sma_120":11428.47},{"date":"2025-12-08","open":12287,"high":12287,"low":12163,"close":12183,"volume":21236,"rsi_14":51.41,"sma_20":12238.3,"sma_60":12060.3,"sma_120":11444.29},{"date":"2025-12-09","open":12252,"high":12312,"low":12252,"close":12307,"volume":13152,"rsi_14":54.52,"sma_20":12243.45,"sma_60":12078.42,"sma_120":11461.65},{"date":"2025-12-10","open":12084,"high":12282,"low":12084,"close":12272,"volume":8426,"rsi_14":53.94,"sma_20":12237.4,"sma_60":12097.6,"sma_120":11480.52},{"date":"2025-12-11","open":12327,"high":12421,"low":12327,"close":12401,"volume":22875,"rsi_14":61.54,"sma_20":12239.6,"sma_60":12116.47,"sma_120":11499.21},{"date":"2025-12-12","open":12520,"high":12560,"low":12446,"close":12550,"volume":16510,"rsi_14":67.88,"sma_20":12263.4,"sma_60":12135.85,"sma_120":11519.71},{"date":"2025-12-15","open":12599,"high":12679,"low":12599,"close":12629,"volume":26951,"rsi_14":71.45,"sma_20":12286.0,"sma_60":12158.47,"sma_120":11541.66},{"date":"2025-12-16","open":12679,"high":12763,"low":12679,"close":12763,"volume":44542,"rsi_14":73.54,"sma_20":12317.1,"sma_60":12183.5,"sma_120":11562.07},{"date":"2025-12-17","open":12703,"high":12723,"low":12575,"close":12703,"volume":16310,"rsi_14":69.18,"sma_20":12343.45,"sma_60":12207.45,"sma_120":11585.06},{"date":"2025-12-18","open":12694,"high":12694,"low":12550,"close":12629,"volume":12315,"rsi_14":65.49,"sma_20":12367.05,"sma_60":12229.75,"sma_120":11608.2},{"date":"2025-12-19","open":12629,"high":12629,"low":12480,"close":12550,"volume":18742,"rsi_14":59.94,"sma_20":12391.35,"sma_60":12250.22,"sma_120":11630.8},{"date":"2025-12-22","open":12877,"high":12877,"low":12768,"close":12827,"volume":29171,"rsi_14":80.7,"sma_20":12432.9,"sma_60":12275.1,"sma_120":11655.08},{"date":"2025-12-23","open":13031,"high":13150,"low":13031,"close":13085,"volume":50229,"rsi_14":80.88,"sma_20":12489.7,"sma_60":12304.4,"sma_120":11681.12},{"date":"2025-12-24","open":13085,"high":13085,"low":12832,"close":12837,"volume":30710,"rsi_14":69.51,"sma_20":12533.5,"sma_60":12326.98,"sma_120":11704.66},{"date":"2025-12-26","open":12877,"high":12931,"low":12674,"close":12763,"volume":34255,"rsi_14":64.8,"sma_20":12568.25,"sma_60":12347.17,"sma_120":11727.28},{"date":"2025-12-29","open":12763,"high":12763,"low":12575,"close":12634,"volume":28879,"rsi_14":62.2,"sma_20":12594.75,"sma_60":12363.93,"sma_120":11748.78},{"date":"2025-12-30","open":12733,"high":12733,"low":12619,"close":12728,"volume":33691,"rsi_14":61.58,"sma_20":12620.25,"sma_60":12380.47,"sma_120":11769.61},{"date":"2026-01-02","open":12713,"high":12748,"low":12624,"close":12738,"volume":58179,"rsi_14":62.98,"sma_20":12664.25,"sma_60":12396.83,"sma_120":11790.1},{"date":"2026-01-05","open":13095,"high":13368,"low":13090,"close":13159,"volume":134211,"rsi_14":68.17,"sma_20":12717.25,"sma_60":12413.05,"sma_120":11813.76},{"date":"2026-01-06","open":13382,"high":13482,"low":13363,"close":13472,"volume":118120,"rsi_14":70.48,"sma_20":12784.75,"sma_60":12436.17,"sma_120":11839.83},{"date":"2026-01-07","open":13695,"high":13695,"low":13566,"close":13640,"volume":87176,"rsi_14":71.61,"sma_20":12855.5,"sma_60":12457.98,"sma_120":11866.92},{"date":"2026-01-08","open":13318,"high":13655,"low":13318,"close":13561,"volume":239277,"rsi_14":67.46,"sma_20":12925.0,"sma_60":12481.6,"sma_120":11892.93},{"date":"2026-01-09","open":13561,"high":13834,"low":13521,"close":13615,"volume":307047,"rsi_14":70.0,"sma_20":12991.0,"sma_60":12504.58,"sma_120":11918.05},{"date":"2026-01-12","open":14022,"high":14418,"low":13928,"close":14299,"volume":440599,"rsi_14":78.9,"sma_20":13093.25,"sma_60":12540.2,"sma_120":11948.13},{"date":"2026-01-13","open":14379,"high":14557,"low":14349,"close":14453,"volume":312183,"rsi_14":82.11,"sma_20":13196.75,"sma_60":12582.53,"sma_120":11979.71},{"date":"2026-01-14","open":14552,"high":14562,"low":14399,"close":14458,"volume":268428,"rsi_14":80.29,"sma_20":13293.0,"sma_60":12628.4,"sma_120":12010.76},{"date":"2026-01-15","open":14597,"high":14879,"low":14597,"close":14741,"volume":367842,"rsi_14":80.47,"sma_20":13399.5,"sma_60":12677.62,"sma_120":12043.77},{"date":"2026-01-16","open":14760,"high":14850,"low":14741,"close":14825,"volume":210832,"rsi_14":88.93,"sma_20":13503.5,"sma_60":12723.72,"sma_120":12078.23},{"date":"2026-01-19","open":15023,"high":15697,"low":14869,"close":15018,"volume":435195,"rsi_14":92.21,"sma_20":13620.25,"sma_60":12770.93,"sma_120":12114.98},{"date":"2026-01-20","open":15018,"high":15261,"low":15018,"close":15073,"volume":296229,"rsi_14":96.95,"sma_20":13743.5,"sma_60":12817.25,"sma_120":12153.08},{"date":"2026-01-21","open":14850,"high":14850,"low":14636,"close":14711,"volume":235380,"rsi_14":84.6,"sma_20":13852.5,"sma_60":12855.83,"sma_120":12186.09},{"date":"2026-01-22","open":14835,"high":14949,"low":14736,"close":14939,"volume":131221,"rsi_14":85.69,"sma_20":13959.0,"sma_60":12897.1,"sma_120":12220.24},{"date":"2026-01-23","open":14939,"high":14949,"low":14889,"close":14929,"volume":145922,"rsi_14":83.12,"sma_20":14052.0,"sma_60":12937.53,"sma_120":12253.48},{"date":"2026-01-26","open":14884,"high":14884,"low":14527,"close":14582,"volume":214705,"rsi_14":70.51,"sma_20":14140.0,"sma_60":12974.85,"sma_120":12283.68},{"date":"2026-01-27","open":14374,"high":14552,"low":14374,"close":14443,"volume":151984,"rsi_14":65.0,"sma_20":14224.75,"sma_60":13012.48,"sma_120":12313.25},{"date":"2026-01-28","open":14478,"high":14597,"low":14428,"close":14463,"volume":180440,"rsi_14":67.23,"sma_20":14317.0,"sma_60":13049.72,"sma_120":12343.15},{"date":"2026-01-29","open":14463,"high":14498,"low":14398,"close":14453,"volume":188758,"rsi_14":65.28,"sma_20":14402.0,"sma_60":13086.37,"sma_120":12371.68},{"date":"2026-01-30","open":14498,"high":14627,"low":14498,"close":14597,"volume":150797,"rsi_14":56.22,"sma_20":14493.75,"sma_60":13126.08,"sma_120":12401.84},{"date":"2026-02-02","open":14632,"high":14806,"low":14632,"close":14702,"volume":291376,"rsi_14":55.15,"sma_20":14569.5,"sma_60":13169.03,"sma_120":12432.33},{"date":"2026-02-03","open":14791,"high":14791,"low":14478,"close":14637,"volume":173679,"rsi_14":53.33,"sma_20":14626.25,"sma_60":13212.55,"sma_120":12461.78},{"date":"2026-02-04","open":14861,"high":14885,"low":14746,"close":14856,"volume":136306,"rsi_14":51.84,"sma_20":14685.5,"sma_60":13258.98,"sma_120":12493.77},{"date":"2026-02-05","open":14806,"high":14806,"low":14478,"close":14582,"volume":112826,"rsi_14":43.6,"sma_20":14735.0,"sma_60":13299.43,"sma_120":12523.18},{"date":"2026-02-06","open":14443,"high":14642,"low":14408,"close":14567,"volume":149320,"rsi_14":37.9,"sma_20":14781.0,"sma_60":13338.48,"sma_120":12553.26},{"date":"2026-02-09","open":15069,"high":15069,"low":14831,"close":14895,"volume":162169,"rsi_14":45.26,"sma_20":14809.0,"sma_60":13379.88,"sma_120":12586.12},{"date":"2026-02-10","open":14945,"high":14945,"low":14841,"close":14925,"volume":86538,"rsi_14":54.41,"sma_20":14830.75,"sma_60":13422.37,"sma_120":12619.02},{"date":"2026-02-11","open":14826,"high":14826,"low":14602,"close":14657,"volume":142221,"rsi_14":41.98,"sma_20":14838.75,"sma_60":13465.05,"sma_120":12648.81},{"date":"2026-02-12","open":14533,"high":14533,"low":14383,"close":14388,"volume":77232,"rsi_14":37.2,"sma_20":14819.0,"sma_60":13501.5,"sma_120":12676.84},{"date":"2026-02-13","open":14349,"high":14612,"low":14334,"close":14528,"volume":78983,"rsi_14":47.71,"sma_20":14802.0,"sma_60":13540.87,"sma_120":12705.18},{"date":"2026-02-19","open":14900,"high":15204,"low":14831,"close":15204,"volume":143730,"rsi_14":63.86,"sma_20":14809.25,"sma_60":13590.98,"sma_120":12739.51},{"date":"2026-02-20","open":15373,"high":15561,"low":15223,"close":15447,"volume":305711,"rsi_14":66.73,"sma_20":14826.0,"sma_60":13645.52,"sma_120":12774.82},{"date":"2026-02-23","open":15119,"high":15442,"low":14816,"close":15015,"volume":209598,"rsi_14":58.76,"sma_20":14839.25,"sma_60":13694.37,"sma_120":12806.79},{"date":"2026-02-24","open":15079,"high":15079,"low":14950,"close":15030,"volume":108025,"rsi_14":57.03,"sma_20":14841.75,"sma_60":13744.55,"sma_120":12838.92},{"date":"2026-02-25","open":15030,"high":15054,"low":14851,"close":14861,"volume":123976,"rsi_14":52.53,"sma_20":14836.25,"sma_60":13792.65,"sma_120":12869.15},{"date":"2026-02-26","open":14657,"high":14657,"low":14428,"close":14513,"volume":139115,"rsi_14":48.19,"sma_20":14830.75,"sma_60":13834.75,"sma_120":12894.88},{"date":"2026-02-27","open":14518,"high":14761,"low":14518,"close":14707,"volume":108660,"rsi_14":47.81,"sma_20":14842.0,"sma_60":13878.33,"sma_120":12922.53},{"date":"2026-03-03","open":15849,"high":16341,"low":15701,"close":16039,"volume":1074229,"rsi_14":65.6,"sma_20":14914.5,"sma_60":13942.08,"sma_120":12960.43},{"date":"2026-03-04","open":16019,"high":16019,"low":15025,"close":15576,"volume":578082,"rsi_14":59.53,"sma_20":14966.35,"sma_60":13996.2,"sma_120":12994.68},{"date":"2026-03-05","open":15526,"high":15661,"low":14632,"close":15586,"volume":358777,"rsi_14":56.66,"sma_20":15011.45,"sma_60":14056.48,"sma_120":13029.27},{"date":"2026-03-06","open":15546,"high":15561,"low":15343,"close":15487,"volume":198548,"rsi_14":55.16,"sma_20":15046.35,"sma_60":14111.03,"sma_120":13063.19},{"date":"2026-03-09","open":16034,"high":16620,"low":15949,"close":16277,"volume":1231794,"rsi_14":65.01,"sma_20":15124.0,"sma_60":14178.33,"sma_120":13103.98},{"date":"2026-03-10","open":15616,"high":15726,"low":15173,"close":15556,"volume":500342,"rsi_14":59.73,"sma_20":15154.6,"sma_60":14231.87,"sma_120":13138.68},{"date":"2026-03-11","open":15278,"high":15343,"low":15213,"close":15248,"volume":284256,"rsi_14":55.54,"sma_20":15183.55,"sma_60":14281.18,"sma_120":13170.74},{"date":"2026-03-12","open":15253,"high":15318,"low":15178,"close":15308,"volume":280224,"rsi_14":50.14,"sma_20":15216.25,"sma_60":14329.42,"sma_120":13203.92},{"date":"2026-03-13","open":15333,"high":15363,"low":15268,"close":15358,"volume":151632,"rsi_14":48.16,"sma_20":15234.95,"sma_60":14379.07,"sma_120":13238.33},{"date":"2026-03-16","open":15357,"high":15482,"low":15337,"close":15457,"volume":148711,"rsi_14":53.87,"sma_20":15257.15,"sma_60":14428.22,"sma_120":13272.34},{"date":"2026-03-17","open":15457,"high":15462,"low":15357,"close":15402,"volume":149238,"rsi_14":53.08,"sma_20":15290.1,"sma_60":14473.95,"sma_120":13304.9},{"date":"2026-03-18","open":15348,"high":15383,"low":15233,"close":15323,"volume":321012,"rsi_14":54.13,"sma_20":15332.55,"sma_60":14517.02,"sma_120":13337.74},{"date":"2026-03-19","open":15402,"high":15496,"low":15377,"close":15457,"volume":362874,"rsi_14":59.96,"sma_20":15374.75,"sma_60":14560.08,"sma_120":13371.79},{"date":"2026-03-20","open":15458,"high":15458,"low":15154,"close":15278,"volume":89377,"rsi_14":55.63,"sma_20":15373.95,"sma_60":14601.15,"sma_120":13404.3},{"date":"2026-03-23","open":15149,"high":15154,"low":14855,"close":14975,"volume":148328,"rsi_14":34.14,"sma_20":15345.75,"sma_60":14638.42,"sma_120":13434.08},{"date":"2026-03-24","open":14756,"high":14815,"low":14686,"close":14746,"volume":123814,"rsi_14":36.71,"sma_20":15327.9,"sma_60":14673.22,"sma_120":13461.72},{"date":"2026-03-25","open":14746,"high":14761,"low":14622,"close":14711,"volume":67578,"rsi_14":36.1,"sma_20":15307.55,"sma_60":14702.77,"sma_120":13488.93},{"date":"2026-03-26","open":14915,"high":15060,"low":14915,"close":14985,"volume":42492,"rsi_14":42.44,"sma_20":15309.35,"sma_60":14732.53,"sma_120":13518.47},{"date":"2026-03-27","open":14986,"high":15021,"low":14807,"close":14866,"volume":149568,"rsi_14":23.34,"sma_20":15322.65,"sma_60":14764.47,"sma_120":13545.73},{"date":"2026-03-30","open":14691,"high":14761,"low":14621,"close":14741,"volume":59336,"rsi_14":30.15,"sma_20":15320.05,"sma_60":14795.6,"sma_120":13571.38},{"date":"2026-03-31","open":14562,"high":14772,"low":14512,"close":14662,"volume":105279,"rsi_14":33.92,"sma_20":15251.2,"sma_60":14827.57,"sma_120":13595.75},{"date":"2026-04-01","open":14707,"high":14831,"low":14662,"close":14702,"volume":85119,"rsi_14":33.19,"sma_20":15207.5,"sma_60":14858.62,"sma_120":13619.54},{"date":"2026-04-02","open":15030,"high":15105,"low":14960,"close":15020,"volume":162684,"rsi_14":41.84,"sma_20":15179.2,"sma_60":14894.8,"sma_120":13645.82},{"date":"2026-04-03","open":15109,"high":15168,"low":15019,"close":15084,"volume":70833,"rsi_14":40.84,"sma_20":15159.1,"sma_60":14924.98,"sma_120":13669.02},{"date":"2026-04-06","open":15199,"high":15199,"low":15049,"close":15049,"volume":77447,"rsi_14":43.51,"sma_20":15102.2,"sma_60":14950.82,"sma_120":13693.49},{"date":"2026-04-07","open":15228,"high":15268,"low":15089,"close":15144,"volume":101132,"rsi_14":47.83,"sma_20":15086.1,"sma_60":14975.4,"sma_120":13716.69},{"date":"2026-04-08","open":15064,"high":15064,"low":14816,"close":14905,"volume":196375,"rsi_14":39.23,"sma_20":15073.4,"sma_60":14997.32,"sma_120":13739.46},{"date":"2026-04-09","open":14925,"high":15079,"low":14925,"close":15010,"volume":48012,"rsi_14":45.7,"sma_20":15062.95,"sma_60":15020.07,"sma_120":13762.33},{"date":"2026-04-10","open":15010,"high":15025,"low":14895,"close":14985,"volume":76168,"rsi_14":52.75,"sma_20":15048.75,"sma_60":15030.9,"sma_120":13785.55},{"date":"2026-04-13","open":15333,"high":15333,"low":14816,"close":14856,"volume":169191,"rsi_14":55.78,"sma_20":15023.05,"sma_60":15036.98,"sma_120":13809.76},{"date":"2026-04-14","open":14811,"high":14970,"low":14741,"close":14910,"volume":79999,"rsi_14":58.33,"sma_20":15002.85,"sma_60":15043.9,"sma_120":13836.15},{"date":"2026-04-15","open":14910,"high":14910,"low":14771,"close":14796,"volume":118223,"rsi_14":46.77,"sma_20":14980.9,"sma_60":15044.15,"sma_120":13860.88},{"date":"2026-04-16","open":14945,"high":14945,"low":14692,"close":14697,"volume":92539,"rsi_14":47.38,"sma_20":14947.2,"sma_60":15041.32,"sma_120":13882.52},{"date":"2026-04-17","open":14697,"high":14806,"low":14607,"close":14647,"volume":85156,"rsi_14":49.73,"sma_20":14920.0,"sma_60":15034.4,"sma_120":13902.67},{"date":"2026-04-20","open":14647,"high":14647,"low":14413,"close":14458,"volume":114185,"rsi_14":46.27,"sma_20":14898.45,"sma_60":15023.4,"sma_120":13920.33},{"date":"2026-04-21","open":14413,"high":14413,"low":14294,"close":14309,"volume":130686,"rsi_14":40.9,"sma_20":14880.8,"sma_60":15015.98,"sma_120":13935.91},{"date":"2026-04-22","open":14185,"high":14185,"low":13921,"close":14011,"volume":113849,"rsi_14":22.34,"sma_20":14849.9,"sma_60":14999.73,"sma_120":13948.42},{"date":"2026-04-23","open":13832,"high":13832,"low":13693,"close":13737,"volume":190780,"rsi_14":16.4,"sma_20":14791.6,"sma_60":14979.07,"sma_120":13958.3},{"date":"2026-04-24","open":13737,"high":13737,"low":13539,"close":13593,"volume":95755,"rsi_14":12.91,"sma_20":14732.05,"sma_60":14961.82,"sma_120":13968.33},{"date":"2026-04-27","open":13499,"high":13499,"low":13121,"close":13141,"volume":166400,"rsi_14":6.85,"sma_20":14655.9,"sma_60":14939.32,"sma_120":13975.9},{"date":"2026-04-28","open":13166,"high":13196,"low":13126,"close":13191,"volume":96577,"rsi_14":9.79,"sma_20":14586.25,"sma_60":14917.32,"sma_120":13983.52},{"date":"2026-04-29","open":13216,"high":13290,"low":13001,"close":13290,"volume":67064,"rsi_14":7.86,"sma_20":14517.6,"sma_60":14897.15,"sma_120":13991.76},{"date":"2026-04-30","open":13290,"high":13375,"low":13136,"close":13350,"volume":119892,"rsi_14":10.54,"sma_20":14436.05,"sma_60":14875.57,"sma_120":14000.83},{"date":"2026-05-04","open":13360,"high":13440,"low":13300,"close":13325,"volume":138360,"rsi_14":11.08,"sma_20":14350.0,"sma_60":14851.82,"sma_120":14010.42},{"date":"2026-05-06","open":13270,"high":13270,"low":12981,"close":13011,"volume":171252,"rsi_14":7.42,"sma_20":14245.5,"sma_60":14823.9,"sma_120":14018.23},{"date":"2026-05-07","open":13001,"high":13101,"low":12961,"close":13076,"volume":84127,"rsi_14":10.49,"sma_20":14139.5,"sma_60":14793.4,"sma_120":14026.19},{"date":"2026-05-08","open":13076,"high":13176,"low":12961,"close":13176,"volume":67838,"rsi_14":14.96,"sma_20":14050.5,"sma_60":14769.15,"sma_120":14034.29},{"date":"2026-05-11","open":13191,"high":13221,"low":13086,"close":13186,"volume":129568,"rsi_14":15.68,"sma_20":13956.75,"sma_60":14745.32,"sma_120":14041.9},{"date":"2026-05-12","open":13190,"high":13370,"low":13190,"close":13370,"volume":93976,"rsi_14":24.15,"sma_20":13873.5,"sma_60":14719.07,"sma_120":14049.48},{"date":"2026-05-13","open":13549,"high":13629,"low":13469,"close":13604,"volume":126918,"rsi_14":33.55,"sma_20":13808.5,"sma_60":14696.23,"sma_120":14059.3},{"date":"2026-05-14","open":13605,"high":13615,"low":13420,"close":13535,"volume":97424,"rsi_14":37.32,"sma_20":13737.25,"sma_60":14676.73,"sma_120":14070.89},{"date":"2026-05-15","open":13515,"high":13515,"low":13341,"close":13515,"volume":161583,"rsi_14":42.62,"sma_20":13670.75,"sma_60":14661.4,"sma_120":14081.45},{"date":"2026-05-18","open":13366,"high":13410,"low":12962,"close":13161,"volume":60255,"rsi_14":38.15,"sma_20":13591.5,"sma_60":14637.82,"sma_120":14089.34},{"date":"2026-05-19","open":13276,"high":13490,"low":13276,"close":13485,"volume":68310,"rsi_14":58.13,"sma_20":13531.0,"sma_60":14608.32,"sma_120":14099.65},{"date":"2026-05-20","open":13475,"high":13475,"low":13341,"close":13400,"volume":103393,"rsi_14":54.45,"sma_20":13475.75,"sma_60":14573.32,"sma_120":14109.42},{"date":"2026-05-21","open":13394,"high":13394,"low":13245,"close":13370,"volume":63908,"rsi_14":52.13,"sma_20":13426.5,"sma_60":14545.07,"sma_120":14119.72},{"date":"2026-05-22","open":13371,"high":13530,"low":13331,"close":13515,"volume":85598,"rsi_14":54.2,"sma_20":13399.5,"sma_60":14518.98,"sma_120":14131.77},{"date":"2026-05-26","open":13534,"high":13679,"low":13514,"close":13579,"volume":78379,"rsi_14":56.36,"sma_20":13389.5,"sma_60":14496.82,"sma_120":14144.73},{"date":"2026-05-27","open":13580,"high":13630,"low":13500,"close":13545,"volume":74322,"rsi_14":65.51,"sma_20":13385.0,"sma_60":14479.9,"sma_120":14157.33},{"date":"2026-05-28","open":13545,"high":13640,"low":13321,"close":13560,"volume":129294,"rsi_14":64.48,"sma_20":13404.0,"sma_60":14459.98,"sma_120":14169.16},{"date":"2026-05-29","open":13675,"high":13859,"low":13675,"close":13779,"volume":92857,"rsi_14":66.85,"sma_20":13431.5,"sma_60":14422.98,"sma_120":14182.53},{"date":"2026-06-01","open":13778,"high":13838,"low":13554,"close":13654,"volume":97671,"rsi_14":62.3,"sma_20":13449.75,"sma_60":14391.62,"sma_120":14193.91},{"date":"2026-06-02","open":13371,"high":13500,"low":13341,"close":13390,"volume":136059,"rsi_14":50.5,"sma_20":13451.75,"sma_60":14355.67,"sma_120":14206.08},{"date":"2026-06-04","open":13191,"high":13430,"low":13191,"close":13395,"volume":144335,"rsi_14":44.03,"sma_20":13455.25,"sma_60":14321.45,"sma_120":14216.24},{"date":"2026-06-05","open":13659,"high":13719,"low":13494,"close":13689,"volume":157392,"rsi_14":53.9,"sma_20":13489.25,"sma_60":14278.98,"sma_120":14228.66},{"date":"2026-06-08","open":13614,"high":13913,"low":13559,"close":13694,"volume":125631,"rsi_14":54.57,"sma_20":13520.25,"sma_60":14248.62,"sma_120":14240.24},{"date":"2026-06-09","open":13645,"high":13650,"low":13366,"close":13415,"volume":80874,"rsi_14":56.73,"sma_20":13532.25,"sma_60":14218.72,"sma_120":14249.95},{"date":"2026-06-10","open":13545,"high":13590,"low":13286,"close":13475,"volume":68961,"rsi_14":49.69,"sma_20":13546.75,"sma_60":14188.82,"sma_120":14259.12},{"date":"2026-06-11","open":13336,"high":13520,"low":13331,"close":13485,"volume":33466,"rsi_14":52.73,"sma_20":13552.5,"sma_60":14158.25,"sma_120":14268.66},{"date":"2026-06-12","open":13929,"high":13974,"low":13819,"close":13879,"volume":76690,"rsi_14":63.28,"sma_20":13566.25,"sma_60":14132.6,"sma_120":14280.41},{"date":"2026-06-15","open":13879,"high":13879,"low":13695,"close":13729,"volume":89165,"rsi_14":55.58,"sma_20":13576.0,"sma_60":14105.37,"sma_120":14289.66},{"date":"2026-06-16","open":13763,"high":13773,"low":13689,"close":13704,"volume":38850,"rsi_14":53.32,"sma_20":13585.5,"sma_60":14079.05,"sma_120":14298.03},{"date":"2026-06-17","open":13773,"high":13963,"low":13773,"close":13933,"volume":29268,"rsi_14":59.38,"sma_20":13624.25,"sma_60":14054.32,"sma_120":14307.2},{"date":"2026-06-18","open":14018,"high":14092,"low":13968,"close":14033,"volume":63403,"rsi_14":60.97,"sma_20":13651.75,"sma_60":14034.25,"sma_120":14317.7},{"date":"2026-06-19","open":13814,"high":13814,"low":13505,"close":13535,"volume":51852,"rsi_14":44.99,"sma_20":13658.5,"sma_60":14010.9,"sma_120":14324.66},{"date":"2026-06-22","open":13530,"high":13600,"low":13460,"close":13565,"volume":22432,"rsi_14":48.09,"sma_20":13668.25,"sma_60":13991.85,"sma_120":14332.53},{"date":"2026-06-23","open":13554,"high":13554,"low":13181,"close":13240,"volume":32464,"rsi_14":46.89,"sma_20":13654.5,"sma_60":13967.97,"sma_120":14335.37},{"date":"2026-06-24","open":13270,"high":13589,"low":13230,"close":13589,"volume":131810,"rsi_14":53.54,"sma_20":13655.0,"sma_60":13945.37,"sma_120":14338.95},{"date":"2026-06-25","open":13585,"high":13585,"low":13211,"close":13465,"volume":34949,"rsi_14":45.65,"sma_20":13651.0,"sma_60":13922.68,"sma_120":14343.58},{"date":"2026-06-26","open":13181,"high":13510,"low":13181,"close":13400,"volume":73112,"rsi_14":44.42,"sma_20":13643.0,"sma_60":13900.97,"sma_120":14348.28},{"date":"2026-06-29","open":13475,"high":13580,"low":13475,"close":13545,"volume":23964,"rsi_14":52.59,"sma_20":13631.25,"sma_60":13883.0,"sma_120":14355.28},{"date":"2026-06-30","open":13570,"high":13570,"low":13465,"close":13480,"volume":18430,"rsi_14":50.1,"sma_20":13622.5,"sma_60":13863.28,"sma_120":14360.95},{"date":"2026-07-01","open":13639,"high":13743,"low":13639,"close":13689,"volume":18899,"rsi_14":53.78,"sma_20":13637.5,"sma_60":13841.77,"sma_120":14368.28},{"date":"2026-07-02","open":14132,"high":14132,"low":13853,"close":13948,"volume":49113,"rsi_14":51.36,"sma_20":13665.25,"sma_60":13823.5,"sma_120":14374.24},{"date":"2026-07-03","open":14338,"high":14378,"low":14128,"close":14128,"volume":108420,"rsi_14":57.66,"sma_20":13687.25,"sma_60":13807.33,"sma_120":14379.08},{"date":"2026-07-06","open":14202,"high":14536,"low":14162,"close":14337,"volume":50279,"rsi_14":61.36,"sma_20":13719.5,"sma_60":13793.08,"sma_120":14384.24},{"date":"2026-07-07","open":14342,"high":14456,"low":14322,"close":14342,"volume":50325,"rsi_14":57.98,"sma_20":13766.0,"sma_60":13782.92,"sma_120":14390.12},{"date":"2026-07-08","open":14342,"high":14347,"low":13978,"close":13978,"volume":60894,"rsi_14":49.03,"sma_20":13791.25,"sma_60":13764.92,"sma_120":14392.49},{"date":"2026-07-09","open":13864,"high":13949,"low":13849,"close":13864,"volume":17875,"rsi_14":56.73,"sma_20":13810.25,"sma_60":13745.42,"sma_120":14388.16},{"date":"2026-07-10","open":13904,"high":13904,"low":13725,"close":13729,"volume":15859,"rsi_14":53.23,"sma_20":13802.75,"sma_60":13725.83,"sma_120":14381.41},{"date":"2026-07-13","open":13804,"high":14098,"low":13725,"close":13834,"volume":20132,"rsi_14":62.74,"sma_20":13808.0,"sma_60":13707.08,"sma_120":14375.49},{"date":"2026-07-14","open":13544,"high":13823,"low":13509,"close":13599,"volume":16411,"rsi_14":50.23,"sma_20":13802.75,"sma_60":13686.33,"sma_120":14365.24},{"date":"2026-07-15","open":13560,"high":13560,"low":13356,"close":13420,"volume":45387,"rsi_14":49.01,"sma_20":13777.0,"sma_60":13664.25,"sma_120":14352.78},{"date":"2026-07-16","open":13286,"high":13405,"low":13286,"close":13375,"volume":10825,"rsi_14":49.45,"sma_20":13744.0,"sma_60":13642.25,"sma_120":14338.33},{"date":"2026-07-20","open":13375,"high":13375,"low":13191,"close":13201,"volume":17335,"rsi_14":42.45,"sma_20":13727.25,"sma_60":13620.5,"sma_120":14321.95},{"date":"2026-07-21","open":13176,"high":13371,"low":13156,"close":13156,"volume":20612,"rsi_14":42.83,"sma_20":13706.75,"sma_60":13600.5,"sma_120":14308.24},{"date":"2026-07-22","open":13206,"high":13206,"low":13111,"close":13176,"volume":14796,"rsi_14":37.59,"sma_20":13703.5,"sma_60":13585.83,"sma_120":14292.78},{"date":"2026-07-23","open":13366,"high":13366,"low":13211,"close":13221,"volume":19188,"rsi_14":30.38,"sma_20":13685.0,"sma_60":13576.5,"sma_120":14277.78},{"date":"2026-07-24","open":13823,"high":13948,"low":13798,"close":13948,"volume":83774,"rsi_14":46.27,"sma_20":13709.25,"sma_60":13581.75,"sma_120":14271.78},{"date":"2026-07-27","open":13963,"high":14112,"low":13868,"close":14038,"volume":43795,"rsi_14":43.45,"sma_20":13741.25,"sma_60":13596.08,"sma_120":14267.7},{"date":"2026-07-28","open":14667,"high":14667,"low":14123,"close":14138,"volume":57354,"rsi_14":45.7,"sma_20":13771.0,"sma_60":13611.25,"sma_120":14264.28},{"date":"2026-07-29","open":14137,"high":14556,"low":14078,"close":14078,"volume":57838,"rsi_14":51.42,"sma_20":13799.0,"sma_60":13623.75,"sma_120":14260.45},{"date":"2026-07-30","open":13840,"high":13840,"low":13635,"close":13685,"volume":55385,"rsi_14":45.42,"sma_20":13796.75,"sma_60":13628.67,"sma_120":14252.12},{"date":"2026-07-31","open":13685,"high":13895,"low":13550,"close":13755,"volume":43732,"rsi_14":49.68,"sma_20":13785.0,"sma_60":13635.17,"sma_120":14243.49},{"date":"2026-08-03","open":13760,"high":13935,"low":13690,"close":13710,"volume":22739,"rsi_14":46.37,"sma_20":13762.0,"sma_60":13646.17,"sma_120":14235.03},{"date":"2026-08-04","open":13940,"high":14050,"low":13940,"close":13940,"volume":17835,"rsi_14":56.61,"sma_20":13740.0,"sma_60":13659.92,"sma_120":14226.66},{"date":"2026-08-05","open":14100,"high":14130,"low":14000,"close":14060,"volume":22325,"rsi_14":63.57,"sma_20":13723.75,"sma_60":13674.0,"sma_120":14221.58},{"date":"2026-08-06","open":14060,"high":14100,"low":13960,"close":14100,"volume":15511,"rsi_14":65.53,"sma_20":13727.75,"sma_60":13688.58,"sma_120":14216.95},{"date":"2026-08-07","open":14065,"high":14165,"low":14065,"close":14065,"volume":10148,"rsi_14":69.98,"sma_20":13735.75,"sma_60":13699.5,"sma_120":14209.28},{"date":"2026-08-10","open":14070,"high":14200,"low":14025,"close":14200,"volume":31821,"rsi_14":74.7,"sma_20":13735.75,"sma_60":13675.38,"sma_120":14184.85},{"date":"2026-08-11","open":14340,"high":14340,"low":14220,"close":14270,"volume":22353,"rsi_14":75.29,"sma_20":13757.5,"sma_60":13687.62,"sma_120":14180.89},{"date":"2026-08-12","open":14145,"high":14210,"low":14115,"close":14160,"volume":19863,"rsi_14":71.07,"sma_20":13785.45,"sma_60":13698.35,"sma_120":14178.27},{"date":"2026-08-13","open":14190,"high":14270,"low":14165,"close":14270,"volume":66229,"rsi_14":59.95,"sma_20":13827.9,"sma_60":13716.82,"sma_120":14175.39},{"date":"2026-08-14","open":14110,"high":14165,"low":14030,"close":14120,"volume":23041,"rsi_14":52.4,"sma_20":13865.1,"sma_60":13727.38,"sma_120":14165.6},{"date":"2026-08-18","open":14095,"high":14120,"low":13925,"close":13980,"volume":10074,"rsi_14":45.35,"sma_20":13904.0,"sma_60":13737.03,"sma_120":14152.6},{"date":"2026-08-19","open":14085,"high":14215,"low":14010,"close":14040,"volume":26836,"rsi_14":48.83,"sma_20":13948.15,"sma_60":13748.17,"sma_120":14143.73},{"date":"2026-08-20","open":13845,"high":13845,"low":13685,"close":13775,"volume":16417,"rsi_14":52.85,"sma_20":13978.05,"sma_60":13752.48,"sma_120":14132.52},{"date":"2026-08-21","open":13460,"high":13460,"low":13240,"close":13260,"volume":23450,"rsi_14":37.78,"sma_20":13979.95,"sma_60":13747.13,"sma_120":14118.43},{"date":"2026-08-24","open":13145,"high":13145,"low":13015,"close":13050,"volume":21946,"rsi_14":34.93,"sma_20":13934.95,"sma_60":13738.87,"sma_120":14105.52},{"date":"2026-08-25","open":13050,"high":13050,"low":12965,"close":13030,"volume":8849,"rsi_14":27.02,"sma_20":13884.45,"sma_60":13730.02,"sma_120":14090.81},{"date":"2026-08-26","open":12905,"high":12975,"low":12890,"close":12950,"volume":21330,"rsi_14":21.39,"sma_20":13825.0,"sma_60":13716.18,"sma_120":14065.06},{"date":"2026-08-27","open":12970,"high":13140,"low":12970,"close":13035,"volume":16098,"rsi_14":23.17,"sma_20":13772.75,"sma_60":13705.83,"sma_120":14043.88},{"date":"2026-08-28","open":13020,"high":13020,"low":12945,"close":12955,"volume":13080,"rsi_14":22.66,"sma_20":13736.25,"sma_60":13698.57,"sma_120":14021.94},{"date":"2026-08-31","open":12955,"high":13020,"low":12830,"close":12830,"volume":10308,"rsi_14":16.09,"sma_20":13690.0,"sma_60":13689.13,"sma_120":13999.79},{"date":"2026-09-01","open":12685,"high":12765,"low":12680,"close":12735,"volume":17009,"rsi_14":12.47,"sma_20":13641.25,"sma_60":13673.2,"sma_120":13970.27},{"date":"2026-09-02","open":12680,"high":12680,"low":12545,"close":12555,"volume":10083,"rsi_14":12.06,"sma_20":13572.0,"sma_60":13654.18,"sma_120":13945.25},{"date":"2026-09-03","open":12455,"high":12455,"low":12320,"close":12390,"volume":71646,"rsi_14":6.68,"sma_20":13488.5,"sma_60":13637.08,"sma_120":13921.42},{"date":"2026-09-04","open":12375,"high":12420,"low":12300,"close":12350,"volume":7190,"rsi_14":7.04,"sma_20":13401.0,"sma_60":13618.32,"sma_120":13896.77},{"date":"2026-09-07","open":12350,"high":12350,"low":12050,"close":12110,"volume":14243,"rsi_14":6.71,"sma_20":13303.25,"sma_60":13595.38,"sma_120":13869.69},{"date":"2026-09-08","open":12025,"high":12100,"low":11990,"close":12050,"volume":15084,"rsi_14":3.94,"sma_20":13195.75,"sma_60":13564.88,"sma_120":13841.28},{"date":"2026-09-09","open":12050,"high":12100,"low":11945,"close":12075,"volume":14140,"rsi_14":5.73,"sma_20":13086.0,"sma_60":13537.3,"sma_120":13813.54},{"date":"2026-09-10","open":11915,"high":11980,"low":11895,"close":11955,"volume":20577,"rsi_14":7.21,"sma_20":12975.75,"sma_60":13508.12,"sma_120":13785.47},{"date":"2026-09-11","open":11955,"high":12070,"low":11955,"close":12040,"volume":12817,"rsi_14":13.93,"sma_20":12864.25,"sma_60":13476.53,"sma_120":13756.98},{"date":"2026-09-14","open":12040,"high":12080,"low":11975,"close":12080,"volume":10509,"rsi_14":16.55,"sma_20":12762.25,"sma_60":13443.95,"sma_120":13730.32},{"date":"2026-09-15","open":12080,"high":12150,"low":12000,"close":12150,"volume":11693,"rsi_14":21.63,"sma_20":12670.75,"sma_60":13420.85,"sma_120":13706.77},{"date":"2026-09-16","open":12180,"high":12345,"low":12175,"close":12300,"volume":15613,"rsi_14":25.08,"sma_20":12583.75,"sma_60":13399.75,"sma_120":13686.37},{"date":"2026-09-17","open":12415,"high":12440,"low":12330,"close":12420,"volume":23199,"rsi_14":32.34,"sma_20":12516.0,"sma_60":13386.05,"sma_120":13667.26},{"date":"2026-09-18","open":12380,"high":12380,"low":12225,"close":12300,"volume":22206,"rsi_14":32.45,"sma_20":12468.0,"sma_60":13364.53,"sma_120":13644.88},{"date":"2026-09-21","open":12300,"high":12365,"low":12270,"close":12285,"volume":20083,"rsi_14":34.27,"sma_20":12429.75,"sma_60":13344.85,"sma_120":13623.37},{"date":"2026-09-22","open":12115,"high":12245,"low":12010,"close":12080,"volume":14715,"rsi_14":33.68,"sma_20":12382.25,"sma_60":13322.83,"sma_120":13601.17},{"date":"2026-09-23","open":11765,"high":11805,"low":11665,"close":11805,"volume":35216,"rsi_14":31.31,"sma_20":12325.0,"sma_60":13293.82,"sma_120":13577.36},{"date":"2026-09-28","open":11805,"high":11805,"low":11605,"close":11740,"volume":18897,"rsi_14":30.82,"sma_20":12260.25,"sma_60":13264.8,"sma_120":13552.67},{"date":"2026-09-29","open":11665,"high":11665,"low":11480,"close":11535,"volume":4882,"rsi_14":31.51,"sma_20":12189.25,"sma_60":13228.87,"sma_120":13523.62},{"date":"2026-09-30","open":11500,"high":11500,"low":11390,"close":11465,"volume":6267,"rsi_14":31.31,"sma_20":12121.0,"sma_60":13187.45,"sma_120":13493.44},{"date":"2026-10-01","open":11465,"high":11485,"low":11365,"close":11365,"volume":9417,"rsi_14":28.35,"sma_20":12052.5,"sma_60":13141.38,"sma_120":13461.98},{"date":"2026-10-02","open":11410,"high":11485,"low":11395,"close":11395,"volume":18367,"rsi_14":31.94,"sma_20":11994.5,"sma_60":13092.32,"sma_120":13429.98},{"date":"2026-10-06","open":11285,"high":11285,"low":11230,"close":11275,"volume":18118,"rsi_14":25.87,"sma_20":11938.75,"sma_60":13041.17,"sma_120":13398.98},{"date":"2026-10-07","open":11275,"high":11285,"low":11215,"close":11245,"volume":13598,"rsi_14":23.49,"sma_20":11883.5,"sma_60":12995.58,"sma_120":13366.86},{"date":"2026-10-08","open":11110,"high":11110,"low":11000,"close":11040,"volume":20005,"rsi_14":17.54,"sma_20":11830.0,"sma_60":12948.5,"sma_120":13333.23},{"date":"2026-10-12","open":11195,"high":11225,"low":11155,"close":11190,"volume":88403,"rsi_14":17.54,"sma_20":11787.0,"sma_60":12906.17,"sma_120":13301.94},{"date":"2026-10-13","open":11085,"high":11360,"low":11085,"close":11360,"volume":33360,"rsi_14":19.89,"sma_20":11751.25,"sma_60":12864.92,"sma_120":13271.61},{"date":"2026-10-14","open":11155,"high":11155,"low":11060,"close":11110,"volume":10296,"rsi_14":18.52,"sma_20":11709.0,"sma_60":12823.4,"sma_120":13240.15},{"date":"2026-10-15","open":11170,"high":11440,"low":11170,"close":11410,"volume":20240,"rsi_14":29.89,"sma_20":11677.5,"sma_60":12789.88,"sma_120":13212.02},{"date":"2026-10-16","open":11410,"high":11540,"low":11245,"close":11435,"volume":17958,"rsi_14":33.83,"sma_20":11645.25,"sma_60":12757.53,"sma_120":13184.52},{"date":"2026-10-19","open":11640,"high":11770,"low":11640,"close":11720,"volume":11561,"rsi_14":47.88,"sma_20":11623.75,"sma_60":12732.83,"sma_120":13160.98},{"date":"2026-10-20","open":11720,"high":11720,"low":11570,"close":11590,"volume":54487,"rsi_14":46.38,"sma_20":11588.25,"sma_60":12706.72,"sma_120":13137.61},{"date":"2026-10-21","open":11590,"high":11750,"low":11540,"close":11650,"volume":38569,"rsi_14":52.99,"sma_20":11549.75,"sma_60":12681.27,"sma_120":13117.23},{"date":"2026-10-22","open":11660,"high":11750,"low":11650,"close":11660,"volume":6295,"rsi_14":55.23,"sma_20":11517.75,"sma_60":12655.23,"sma_120":13099.23},{"date":"2026-10-23","open":11955,"high":12020,"low":11900,"close":11970,"volume":26137,"rsi_14":64.58,"sma_20":11502.0,"sma_60":12622.23,"sma_120":13085.02}],"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 미국방산TOP10","phase":"above-fold","symbol_resolved":true}