{"status":"ok","report":{"price_analysis":{"current":25900.0,"change_1d":-0.1,"change_7d":-4.4,"change_30d":-20.4,"high_30d":33428.0,"low_30d":24935.0,"position_in_range":11.0,"support":25784.3,"resistance":32578.7},"summary":"TIGER 코리아밸류업(496080)은(는) 코리아 밸류업 지수를 추종하는 ETF입니다, 순자산 5,948억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1560.29)가 시그널선(-1094.37)을 하회합니다(데드크로스). 현재가가 SMA20(29885)과 SMA60(30841) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24604~35166 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.94495859717486,"macd":-1560.2902061015557,"macd_signal":-1094.3720963247915,"sma_20":29884.7,"sma_60":30841.083333333332,"bb_upper":35165.79420858973,"bb_lower":24603.60579141027,"atr_14":1096.0714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 12.69만, 기관 순매수 -6.01만. 30일 누적: 외국인 15.27만, 기관 59.61만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":126904.0,"institutional_flow":-60064.0,"data":[{"date":"2026-10-22","foreign_net":-17064.0,"institution_net":18236.0,"retail_net":-1172.0},{"date":"2026-10-21","foreign_net":17864.0,"institution_net":-12555.0,"retail_net":-5309.0},{"date":"2026-10-20","foreign_net":121870.0,"institution_net":-128331.0,"retail_net":6461.0},{"date":"2026-10-19","foreign_net":3794.0,"institution_net":59002.0,"retail_net":-62796.0},{"date":"2026-10-16","foreign_net":440.0,"institution_net":3584.0,"retail_net":-4024.0},{"date":"2026-10-15","foreign_net":28680.0,"institution_net":3731.0,"retail_net":-32411.0},{"date":"2026-10-14","foreign_net":5809.0,"institution_net":-3055.0,"retail_net":-2754.0},{"date":"2026-10-13","foreign_net":10472.0,"institution_net":-13697.0,"retail_net":3225.0},{"date":"2026-10-12","foreign_net":-66377.0,"institution_net":61462.0,"retail_net":4915.0},{"date":"2026-10-08","foreign_net":-7567.0,"institution_net":12465.0,"retail_net":-4898.0},{"date":"2026-10-07","foreign_net":-4886.0,"institution_net":52262.0,"retail_net":-47376.0},{"date":"2026-10-06","foreign_net":-3197.0,"institution_net":45317.0,"retail_net":-42120.0},{"date":"2026-10-02","foreign_net":568.0,"institution_net":27089.0,"retail_net":-27657.0},{"date":"2026-10-01","foreign_net":10801.0,"institution_net":35364.0,"retail_net":-46165.0},{"date":"2026-09-30","foreign_net":-5323.0,"institution_net":18050.0,"retail_net":-12727.0},{"date":"2026-09-29","foreign_net":21030.0,"institution_net":-20787.0,"retail_net":-243.0},{"date":"2026-09-28","foreign_net":-50452.0,"institution_net":64623.0,"retail_net":-14171.0},{"date":"2026-09-23","foreign_net":3791.0,"institution_net":37925.0,"retail_net":-41716.0},{"date":"2026-09-22","foreign_net":-1008.0,"institution_net":70618.0,"retail_net":-69610.0},{"date":"2026-09-21","foreign_net":-525.0,"institution_net":48140.0,"retail_net":-47615.0},{"date":"2026-09-18","foreign_net":-5264.0,"institution_net":80278.0,"retail_net":-75014.0},{"date":"2026-09-17","foreign_net":17056.0,"institution_net":-16720.0,"retail_net":-336.0},{"date":"2026-09-16","foreign_net":9974.0,"institution_net":44836.0,"retail_net":-54810.0},{"date":"2026-09-15","foreign_net":-7645.0,"institution_net":5677.0,"retail_net":1968.0},{"date":"2026-09-14","foreign_net":-10207.0,"institution_net":14331.0,"retail_net":-4124.0},{"date":"2026-09-11","foreign_net":-17202.0,"institution_net":17239.0,"retail_net":-37.0},{"date":"2026-09-10","foreign_net":22264.0,"institution_net":82172.0,"retail_net":-104436.0},{"date":"2026-09-09","foreign_net":-23780.0,"institution_net":35917.0,"retail_net":-12137.0},{"date":"2026-09-08","foreign_net":66074.0,"institution_net":-53909.0,"retail_net":-12165.0},{"date":"2026-09-07","foreign_net":32691.0,"institution_net":6791.0,"retail_net":-39482.0}],"periods":{"d1":{"foreign_net":-17064.0,"institution_net":18236.0,"retail_net":-1172.0},"d3":{"foreign_net":122670.0,"institution_net":-122650.0,"retail_net":-20.0},"d7":{"foreign_net":161393.0,"institution_net":-59388.0,"retail_net":-102005.0},"d14":{"foreign_net":101207.0,"institution_net":160874.0,"retail_net":-262081.0},"d30":{"foreign_net":152681.0,"institution_net":596055.0,"retail_net":-748736.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.9,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.973,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.97,"summary":"배당수익률 0.97%","metrics":[{"name":"배당수익률","value":0.97,"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":"2026-10-23T21:05:52.143433+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코리아 밸류업 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.008,"aum":594800000000.0,"aum_display":"5,948억","dividend_yield":null,"tracking_error":0.53,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":22.91},{"ticker":"005930","name":"삼성전자","weight":16.66},{"ticker":"402340","name":"SK스퀘어","weight":10.32},{"ticker":"005380","name":"현대차","weight":4.73},{"ticker":"105560","name":"KB금융","weight":3.65},{"ticker":"055550","name":"신한지주","weight":3.11},{"ticker":"012450","name":"한화에어로스페이스","weight":2.73},{"ticker":"000270","name":"기아","weight":2.62},{"ticker":"086790","name":"하나금융지주","weight":2.2},{"ticker":"012330","name":"현대모비스","weight":2.16}],"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":25900.0,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-04","close":9654.0},{"date":"2024-11-05","close":9605.0},{"date":"2024-11-06","close":9640.5322},{"date":"2024-11-07","close":9645.4102},{"date":"2024-11-08","close":9645.4102},{"date":"2024-11-11","close":9508.8037},{"date":"2024-11-12","close":9284.377},{"date":"2024-11-13","close":9103.8584},{"date":"2024-11-14","close":9040.4346},{"date":"2024-11-15","close":9118.498},{"date":"2024-11-18","close":9216.0732},{"date":"2024-11-19","close":9220.9541},{"date":"2024-11-20","close":9264.8604},{"date":"2024-11-21","close":9220.9541},{"date":"2024-11-22","close":9338.043},{"date":"2024-11-25","close":9386.832},{"date":"2024-11-26","close":9338.043},{"date":"2024-11-27","close":9274.6191},{"date":"2024-11-28","close":9225.8311},{"date":"2024-11-29","close":9128.2549},{"date":"2024-12-02","close":9186.7998},{"date":"2024-12-03","close":9406.3477},{"date":"2024-12-04","close":9333.165},{"date":"2024-12-05","close":9284.377},{"date":"2024-12-06","close":9138.0117},{"date":"2024-12-09","close":8918.4668},{"date":"2024-12-10","close":9084.3477},{"date":"2024-12-11","close":9177.043},{"date":"2024-12-12","close":9264.8604},{"date":"2024-12-13","close":9299.0117},{"date":"2024-12-16","close":9299.0117},{"date":"2024-12-17","close":9245.3477},{"date":"2024-12-18","close":9391.7109},{"date":"2024-12-19","close":9172.165},{"date":"2024-12-20","close":9020.9199},{"date":"2024-12-23","close":9201.4365},{"date":"2024-12-24","close":9225.8311},{"date":"2024-12-26","close":9196.5566},{"date":"2024-12-27","close":9167.2871},{"date":"2024-12-30","close":9133.1328},{"date":"2025-01-02","close":9147.7705},{"date":"2025-01-03","close":9274.6191},{"date":"2025-01-06","close":9479.5293},{"date":"2025-01-07","close":9469.7715},{"date":"2025-01-08","close":9533.1943},{"date":"2025-01-09","close":9650.2861},{"date":"2025-01-10","close":9645.4102},{"date":"2025-01-13","close":9499.043},{"date":"2025-01-14","close":9542.9531},{"date":"2025-01-15","close":9552.709},{"date":"2025-01-16","close":9660.0469},{"date":"2025-01-17","close":9650.2861},{"date":"2025-01-20","close":9581.9824},{"date":"2025-01-21","close":9635.6514},{"date":"2025-01-22","close":9767.3789},{"date":"2025-01-23","close":9650.2861},{"date":"2025-01-24","close":9748.0615},{"date":"2025-01-31","close":9601.3994},{"date":"2025-02-03","close":9322.7451},{"date":"2025-02-04","close":9440.0742},{"date":"2025-02-05","close":9528.0723},{"date":"2025-02-06","close":9606.2881},{"date":"2025-02-07","close":9508.5166},{"date":"2025-02-10","close":9498.7383},{"date":"2025-02-11","close":9591.6221},{"date":"2025-02-12","close":9591.6221},{"date":"2025-02-13","close":9664.9551},{"date":"2025-02-14","close":9777.3926},{"date":"2025-02-17","close":9816.5049},{"date":"2025-02-18","close":9894.7207},{"date":"2025-02-19","close":10075.6035},{"date":"2025-02-20","close":9997.3838},{"date":"2025-02-21","close":10002.2715},{"date":"2025-02-24","close":9943.6104},{"date":"2025-02-25","close":9855.6123},{"date":"2025-02-26","close":9933.833},{"date":"2025-02-27","close":9889.748},{"date":"2025-02-28","close":9590.9473},{"date":"2025-03-04","close":9586.0498},{"date":"2025-03-05","close":9664.4258},{"date":"2025-03-06","close":9723.2031},{"date":"2025-03-07","close":9679.1211},{"date":"2025-03-10","close":9703.6094},{"date":"2025-03-11","close":9605.6445},{"date":"2025-03-12","close":9826.0684},{"date":"2025-03-13","close":9821.1709},{"date":"2025-03-14","close":9855.458},{"date":"2025-03-17","close":10061.1904},{"date":"2025-03-18","close":10031.7988},{"date":"2025-03-19","close":10129.7686},{"date":"2025-03-20","close":10222.833},{"date":"2025-03-21","close":10208.1387},{"date":"2025-03-24","close":10242.4268},{"date":"2025-03-25","close":10222.833},{"date":"2025-03-26","close":10301.207},{"date":"2025-03-27","close":10129.7686},{"date":"2025-03-28","close":9914.2373},{"date":"2025-03-31","close":9654.625},{"date":"2025-04-01","close":9835.8672},{"date":"2025-04-02","close":9796.6777},{"date":"2025-04-03","close":9698.7129},{"date":"2025-04-04","close":9517.4736},{"date":"2025-04-07","close":8963.9609},{"date":"2025-04-08","close":8988.4512},{"date":"2025-04-09","close":8826.8076},{"date":"2025-04-10","close":9380.3184},{"date":"2025-04-11","close":9306.8447},{"date":"2025-04-14","close":9390.1162},{"date":"2025-04-15","close":9443.999},{"date":"2025-04-16","close":9365.624},{"date":"2025-04-17","close":9424.4053},{"date":"2025-04-18","close":9522.3691},{"date":"2025-04-21","close":9546.8652},{"date":"2025-04-22","close":9512.5742},{"date":"2025-04-23","close":9698.7129},{"date":"2025-04-24","close":9664.4258},{"date":"2025-04-25","close":9747.6953},{"date":"2025-04-28","close":9698.7129},{"date":"2025-04-29","close":9787.0596},{"date":"2025-04-30","close":9801.7861},{"date":"2025-05-02","close":9870.502},{"date":"2025-05-07","close":9983.3906},{"date":"2025-05-08","close":10003.0244},{"date":"2025-05-09","close":9978.4814},{"date":"2025-05-12","close":10115.9131},{"date":"2025-05-13","close":10174.8115},{"date":"2025-05-14","close":10356.4189},{"date":"2025-05-15","close":10238.6191},{"date":"2025-05-16","close":10312.2432},{"date":"2025-05-19","close":10179.7207},{"date":"2025-05-20","close":10243.5273},{"date":"2025-05-21","close":10268.0684},{"date":"2025-05-22","close":10130.6377},{"date":"2025-05-23","close":10145.3623},{"date":"2025-05-26","close":10312.2432},{"date":"2025-05-27","close":10341.6934},{"date":"2025-05-28","close":10425.1328},{"date":"2025-05-29","close":10641.5049},{"date":"2025-05-30","close":10469.3916},{"date":"2025-06-02","close":10464.4727},{"date":"2025-06-04","close":10808.7002},{"date":"2025-06-05","close":10990.6484},{"date":"2025-06-09","close":11167.6787},{"date":"2025-06-10","close":11251.2744},{"date":"2025-06-11","close":11374.2139},{"date":"2025-06-12","close":11349.627},{"date":"2025-06-13","close":11325.0391},{"date":"2025-06-16","close":11556.1621},{"date":"2025-06-17","close":11600.4209},{"date":"2025-06-18","close":11595.502},{"date":"2025-06-19","close":11600.4209},{"date":"2025-06-20","close":11762.6963},{"date":"2025-06-23","close":11713.5195},{"date":"2025-06-24","close":12033.1621},{"date":"2025-06-25","close":12116.7617},{"date":"2025-06-26","close":12082.3359},{"date":"2025-06-27","close":12052.7842},{"date":"2025-06-30","close":12106.9609},{"date":"2025-07-01","close":12097.1143},{"date":"2025-07-02","close":12038.0088},{"date":"2025-07-03","close":12180.8467},{"date":"2025-07-04","close":11890.2412},{"date":"2025-07-07","close":11959.1982},{"date":"2025-07-08","close":12294.1338},{"date":"2025-07-09","close":12358.167},{"date":"2025-07-10","close":12476.3789},{"date":"2025-07-11","close":12451.7529},{"date":"2025-07-14","close":12663.5488},{"date":"2025-07-15","close":12727.5801},{"date":"2025-07-16","close":12550.2627},{"date":"2025-07-17","close":12520.709},{"date":"2025-07-18","close":12427.124},{"date":"2025-07-21","close":12515.7832},{"date":"2025-07-22","close":12318.7627},{"date":"2025-07-23","close":12461.6035},{"date":"2025-07-24","close":12427.125},{"date":"2025-07-25","close":12451.751},{"date":"2025-07-28","close":12386.8262},{"date":"2025-07-29","close":12485.25},{"date":"2025-07-30","close":12549.3301},{"date":"2025-07-31","close":12529.6143},{"date":"2025-08-01","close":12041.6396},{"date":"2025-08-04","close":12164.8643},{"date":"2025-08-05","close":12322.5947},{"date":"2025-08-06","close":12332.4502},{"date":"2025-08-07","close":12396.5293},{"date":"2025-08-08","close":12327.5234},{"date":"2025-08-11","close":12357.0967},{"date":"2025-08-12","close":12332.4502},{"date":"2025-08-13","close":12495.1094},{"date":"2025-08-14","close":12470.4658},{"date":"2025-08-18","close":12253.5859},{"date":"2025-08-19","close":12145.1475},{"date":"2025-08-20","close":12120.502},{"date":"2025-08-21","close":12086.001},{"date":"2025-08-22","close":12189.5098},{"date":"2025-08-25","close":12317.666},{"date":"2025-08-26","close":12283.1602},{"date":"2025-08-27","close":12253.5859},{"date":"2025-08-28","close":12381.9502},{"date":"2025-08-29","close":12362.2002},{"date":"2025-09-01","close":12157.9609},{"date":"2025-09-02","close":12278.2725},{"date":"2025-09-03","close":12367.1367},{"date":"2025-09-04","close":12352.3252},{"date":"2025-09-05","close":12436.2559},{"date":"2025-09-08","close":12451.0654},{"date":"2025-09-09","close":12668.2949},{"date":"2025-09-10","close":13013.8818},{"date":"2025-09-11","close":13102.748},{"date":"2025-09-12","close":13379.2178},{"date":"2025-09-15","close":13477.96},{"date":"2025-09-16","close":13700.1221},{"date":"2025-09-17","close":13522.3906},{"date":"2025-09-18","close":13739.6172},{"date":"2025-09-19","close":13719.8721},{"date":"2025-09-22","close":13779.1143},{"date":"2025-09-23","close":13882.791},{"date":"2025-09-24","close":13858.1064},{"date":"2025-09-25","close":13774.1777},{"date":"2025-09-26","close":13448.3379},{"date":"2025-09-29","close":13655.9951},{"date":"2025-09-30","close":13690.6055},{"date":"2025-10-01","close":13824.0996},{"date":"2025-10-02","close":14254.248},{"date":"2025-10-10","close":14501.46},{"date":"2025-10-13","close":14293.8018},{"date":"2025-10-14","close":14145.4736},{"date":"2025-10-15","close":14531.127},{"date":"2025-10-16","close":14877.2227},{"date":"2025-10-17","close":14887.1104},{"date":"2025-10-20","close":15337.0371},{"date":"2025-10-21","close":15292.5381},{"date":"2025-10-22","close":15426.0342},{"date":"2025-10-23","close":15376.5918},{"date":"2025-10-24","close":15658.4131},{"date":"2025-10-27","close":16058.8965},{"date":"2025-10-28","close":15851.2383},{"date":"2025-10-29","close":16202.2783},{"date":"2025-10-30","close":16395.3398},{"date":"2025-10-31","close":16484.4473},{"date":"2025-11-03","close":17197.2852},{"date":"2025-11-04","close":16697.3086},{"date":"2025-11-05","close":16212.1797},{"date":"2025-11-06","close":16514.1465},{"date":"2025-11-07","close":16137.9258},{"date":"2025-11-10","close":16642.8535},{"date":"2025-11-11","close":16751.7617},{"date":"2025-11-12","close":16969.5723},{"date":"2025-11-13","close":16989.373},{"date":"2025-11-14","close":16271.584},{"date":"2025-11-17","close":16623.0527},{"date":"2025-11-18","close":16038.9189},{"date":"2025-11-19","close":15959.7148},{"date":"2025-11-20","close":16187.4287},{"date":"2025-11-21","close":15489.4385},{"date":"2025-11-24","close":15474.5879},{"date":"2025-11-25","close":15548.8438},{"date":"2025-11-26","close":15796.3555},{"date":"2025-11-27","close":16072.9795},{"date":"2025-11-28","close":15836.0068},{"date":"2025-12-01","close":15855.8359},{"date":"2025-12-02","close":16197.834},{"date":"2025-12-03","close":16292.0059},{"date":"2025-12-04","close":16252.3545},{"date":"2025-12-05","close":16579.4844},{"date":"2025-12-08","close":16866.9609},{"date":"2025-12-09","close":16728.1758},{"date":"2025-12-10","close":16772.7891},{"date":"2025-12-11","close":16634.0059},{"date":"2025-12-12","close":16842.1758},{"date":"2025-12-15","close":16465.4805},{"date":"2025-12-16","close":16098.7021},{"date":"2025-12-17","close":16460.5254},{"date":"2025-12-18","close":16282.0938},{"date":"2025-12-19","close":16356.4395},{"date":"2025-12-22","close":16787.6543},{"date":"2025-12-23","close":16876.873},{"date":"2025-12-24","close":16862.0039},{"date":"2025-12-26","close":17015.6523},{"date":"2025-12-29","close":17492.0332},{"date":"2025-12-30","close":17591.2793},{"date":"2026-01-02","close":18072.6211},{"date":"2026-01-05","close":18653.209},{"date":"2026-01-06","close":18990.6426},{"date":"2026-01-07","close":19248.6816},{"date":"2026-01-08","close":19367.7734},{"date":"2026-01-09","close":19491.832},{"date":"2026-01-12","close":19640.6992},{"date":"2026-01-13","close":19725.0605},{"date":"2026-01-14","close":20022.7969},{"date":"2026-01-15","close":20211.3633},{"date":"2026-01-16","close":20519.0234},{"date":"2026-01-19","close":20849.7168},{"date":"2026-01-20","close":20707.5918},{"date":"2026-01-21","close":20990.4395},{"date":"2026-01-22","close":21059.9141},{"date":"2026-01-23","close":21079.7598},{"date":"2026-01-26","close":20886.2324},{"date":"2026-01-27","close":21680.1973},{"date":"2026-01-28","close":22116.877},{"date":"2026-01-29","close":22433.8145},{"date":"2026-01-30","close":22865.9941},{"date":"2026-02-02","close":21559.5117},{"date":"2026-02-03","close":23089.5391},{"date":"2026-02-04","close":23248.502},{"date":"2026-02-05","close":22384.1348},{"date":"2026-02-06","close":22210.2695},{"date":"2026-02-09","close":23109.4082},{"date":"2026-02-10","close":23144.1816},{"date":"2026-02-11","close":23392.5645},{"date":"2026-02-12","close":24043.3242},{"date":"2026-02-13","close":24132.7422},{"date":"2026-02-19","close":24713.9531},{"date":"2026-02-20","close":25434.2598},{"date":"2026-02-23","close":25533.6152},{"date":"2026-02-24","close":26005.5371},{"date":"2026-02-25","close":26517.2031},{"date":"2026-02-26","close":27847.9355},{"date":"2026-02-27","close":27539.6211},{"date":"2026-03-03","close":25570.375},{"date":"2026-03-04","close":22517.043},{"date":"2026-03-05","close":24913.959},{"date":"2026-03-06","close":24859.2539},{"date":"2026-03-09","close":23054.1133},{"date":"2026-03-10","close":24590.7227},{"date":"2026-03-11","close":24904.0137},{"date":"2026-03-12","close":24739.9082},{"date":"2026-03-13","close":24267.4863},{"date":"2026-03-16","close":24724.9902},{"date":"2026-03-17","close":24938.8203},{"date":"2026-03-18","close":26351.1094},{"date":"2026-03-19","close":25659.8809},{"date":"2026-03-20","close":25600.2109},{"date":"2026-03-23","close":23921.4648},{"date":"2026-03-24","close":24681.2715},{"date":"2026-03-25","close":25028.8965},{"date":"2026-03-26","close":24174.7363},{"date":"2026-03-27","close":24159.8359},{"date":"2026-03-30","close":23178.4082},{"date":"2026-03-31","close":22104.5059},{"date":"2026-04-01","close":24242.3691},{"date":"2026-04-02","close":23168.4648},{"date":"2026-04-03","close":23818.2363},{"date":"2026-04-06","close":23983.8359},{"date":"2026-04-07","close":24311.9746},{"date":"2026-04-08","close":26176.3887},{"date":"2026-04-09","close":25654.3516},{"date":"2026-04-10","close":26037.1777},{"date":"2026-04-13","close":25977.5176},{"date":"2026-04-14","close":26897.2969},{"date":"2026-04-15","close":27379.5586},{"date":"2026-04-16","close":27851.877},{"date":"2026-04-17","close":27648.0352},{"date":"2026-04-20","close":27822.043},{"date":"2026-04-21","close":28393.7988},{"date":"2026-04-22","close":28458.4316},{"date":"2026-04-23","close":28647.3594},{"date":"2026-04-24","close":28672.2188},{"date":"2026-04-27","close":29527.3613},{"date":"2026-04-28","close":29542.2812},{"date":"2026-04-29","close":29629.8652},{"date":"2026-04-30","close":29331.2754},{"date":"2026-05-04","close":31048.1562},{"date":"2026-05-06","close":33272.6406},{"date":"2026-05-07","close":33894.6914},{"date":"2026-05-08","close":34198.2617},{"date":"2026-05-11","close":36238.3633},{"date":"2026-05-12","close":35565.6172},{"date":"2026-05-13","close":36776.5547},{"date":"2026-05-14","close":37055.6172},{"date":"2026-05-15","close":35127.0859},{"date":"2026-05-18","close":35057.3281},{"date":"2026-05-19","close":33990.9062},{"date":"2026-05-20","close":33726.7891},{"date":"2026-05-21","close":36512.4414},{"date":"2026-05-22","close":36407.7969},{"date":"2026-05-26","close":37489.1641},{"date":"2026-05-27","close":38291.4727},{"date":"2026-05-28","close":38070.0508},{"date":"2026-05-29","close":38922.8125},{"date":"2026-06-01","close":40603.4023},{"date":"2026-06-02","close":40244.1367},{"date":"2026-06-04","close":39701.3047},{"date":"2026-06-05","close":37958.2695},{"date":"2026-06-08","close":34661.4492},{"date":"2026-06-09","close":37604.6836},{"date":"2026-06-10","close":36075.7969},{"date":"2026-06-11","close":35871.6133},{"date":"2026-06-12","close":37649.5},{"date":"2026-06-15","close":39526.2305},{"date":"2026-06-16","close":40453.7969},{"date":"2026-06-17","close":40862.7227},{"date":"2026-06-18","close":41491.0703},{"date":"2026-06-19","close":41454.2969},{"date":"2026-06-22","close":41820.207},{"date":"2026-06-23","close":38454.043},{"date":"2026-06-24","close":39037.5117},{"date":"2026-06-25","close":40767.9688},{"date":"2026-06-26","close":38212.2578},{"date":"2026-06-29","close":38092.8672},{"date":"2026-06-30","close":38836.4609},{"date":"2026-07-01","close":38556.9883},{"date":"2026-07-02","close":36271.3164},{"date":"2026-07-03","close":37761.7266},{"date":"2026-07-06","close":37532.4727},{"date":"2026-07-07","close":35912.7617},{"date":"2026-07-08","close":34243.2109},{"date":"2026-07-09","close":34477.4492},{"date":"2026-07-10","close":35504.0977},{"date":"2026-07-13","close":32608.5508},{"date":"2026-07-14","close":32558.7129},{"date":"2026-07-15","close":34547.2227},{"date":"2026-07-16","close":32942.4609},{"date":"2026-07-20","close":31397.5039},{"date":"2026-07-21","close":32294.5742},{"date":"2026-07-22","close":32394.25},{"date":"2026-07-23","close":33435.8477},{"date":"2026-07-24","close":31880.9238},{"date":"2026-07-27","close":32055.3574},{"date":"2026-07-28","close":28686.3535},{"date":"2026-07-29","close":27246.0566},{"date":"2026-07-30","close":27229.0938},{"date":"2026-07-31","close":31354.8652},{"date":"2026-08-03","close":29943.0234},{"date":"2026-08-04","close":30561.6387},{"date":"2026-08-05","close":31559.4062},{"date":"2026-08-06","close":30411.9727},{"date":"2026-08-07","close":30082.7109},{"date":"2026-08-10","close":30127.6094},{"date":"2026-08-11","close":30252.3301},{"date":"2026-08-12","close":31040.5684},{"date":"2026-08-13","close":32053.3008},{"date":"2026-08-14","close":32866.4805},{"date":"2026-08-18","close":32352.6328},{"date":"2026-08-19","close":30746.2266},{"date":"2026-08-20","close":32078.2461},{"date":"2026-08-21","close":32242.8789},{"date":"2026-08-24","close":31574.373},{"date":"2026-08-25","close":31878.6934},{"date":"2026-08-26","close":31903.6367},{"date":"2026-08-27","close":32237.8887},{"date":"2026-08-28","close":31866.3965},{"date":"2026-08-31","close":31911.3359},{"date":"2026-09-01","close":31971.2539},{"date":"2026-09-02","close":30707.9824},{"date":"2026-09-03","close":31002.5781},{"date":"2026-09-04","close":31422.0059},{"date":"2026-09-07","close":32625.3594},{"date":"2026-09-08","close":32515.5098},{"date":"2026-09-09","close":32830.0781},{"date":"2026-09-10","close":32840.0664},{"date":"2026-09-11","close":32500.5293},{"date":"2026-09-14","close":31620.7338},{"date":"2026-09-15","close":31123.4127},{"date":"2026-09-16","close":31396.0404},{"date":"2026-09-17","close":31551.8281},{"date":"2026-09-18","close":32116.0547},{"date":"2026-09-21","close":32613.3757},{"date":"2026-09-22","close":32543.4715},{"date":"2026-09-23","close":32703.2527},{"date":"2026-09-28","close":32116.0547},{"date":"2026-09-29","close":32220.0},{"date":"2026-09-30","close":31895.0},{"date":"2026-10-01","close":32255.0},{"date":"2026-10-02","close":32575.0},{"date":"2026-10-06","close":32180.0},{"date":"2026-10-07","close":31590.0},{"date":"2026-10-08","close":30635.0},{"date":"2026-10-12","close":29625.0},{"date":"2026-10-13","close":28165.0},{"date":"2026-10-14","close":27845.0},{"date":"2026-10-15","close":26135.0},{"date":"2026-10-16","close":26735.0},{"date":"2026-10-19","close":27090.0},{"date":"2026-10-20","close":26075.0},{"date":"2026-10-21","close":26590.0},{"date":"2026-10-22","close":25930.0},{"date":"2026-10-23","close":25230.0}],"chart_data":[{"date":"2024-11-04","open":9434,"high":9654,"low":9416,"close":9654,"volume":8381042},{"date":"2024-11-05","open":9571,"high":9634,"low":9561,"close":9605,"volume":7305746},{"date":"2024-11-06","open":9689,"high":9713,"low":9562,"close":9641,"volume":8436139},{"date":"2024-11-07","open":9635,"high":9679,"low":9542,"close":9645,"volume":6134472},{"date":"2024-11-08","open":9722,"high":9766,"low":9596,"close":9645,"volume":4466761},{"date":"2024-11-11","open":9548,"high":9563,"low":9460,"close":9509,"volume":5348981},{"date":"2024-11-12","open":9485,"high":9485,"low":9279,"close":9284,"volume":4187245},{"date":"2024-11-13","open":9258,"high":9293,"low":9080,"close":9104,"volume":4356045},{"date":"2024-11-14","open":9119,"high":9154,"low":9030,"close":9040,"volume":2744388},{"date":"2024-11-15","open":9060,"high":9144,"low":9010,"close":9118,"volume":2438482},{"date":"2024-11-18","open":9118,"high":9288,"low":9118,"close":9216,"volume":2812830},{"date":"2024-11-19","open":9194,"high":9240,"low":9189,"close":9221,"volume":2063935},{"date":"2024-11-20","open":9240,"high":9320,"low":9221,"close":9265,"volume":3585067},{"date":"2024-11-21","open":9218,"high":9295,"low":9218,"close":9221,"volume":3601461},{"date":"2024-11-22","open":9268,"high":9363,"low":9263,"close":9338,"volume":3493957},{"date":"2024-11-25","open":9377,"high":9419,"low":9327,"close":9387,"volume":2167889},{"date":"2024-11-26","open":9328,"high":9348,"low":9278,"close":9338,"volume":2773302},{"date":"2024-11-27","open":9285,"high":9345,"low":9250,"close":9275,"volume":3669998},{"date":"2024-11-28","open":9231,"high":9300,"low":9194,"close":9226,"volume":3887348},{"date":"2024-11-29","open":9229,"high":9229,"low":9065,"close":9128,"volume":3067568},{"date":"2024-12-02","open":9229,"high":9253,"low":9168,"close":9187,"volume":2186304},{"date":"2024-12-03","open":9269,"high":9406,"low":9249,"close":9406,"volume":3868872},{"date":"2024-12-04","open":9211,"high":9392,"low":9211,"close":9333,"volume":2326910},{"date":"2024-12-05","open":9329,"high":9345,"low":9230,"close":9284,"volume":1083277},{"date":"2024-12-06","open":9293,"high":9328,"low":9114,"close":9138,"volume":1708475},{"date":"2024-12-09","open":9007,"high":9072,"low":8903,"close":8918,"volume":461500},{"date":"2024-12-10","open":8990,"high":9104,"low":8975,"close":9084,"volume":603528},{"date":"2024-12-11","open":9060,"high":9177,"low":9045,"close":9177,"volume":200297},{"date":"2024-12-12","open":9240,"high":9265,"low":9189,"close":9265,"volume":973217},{"date":"2024-12-13","open":9269,"high":9369,"low":9212,"close":9299,"volume":973968},{"date":"2024-12-16","open":9406,"high":9406,"low":9249,"close":9299,"volume":176794},{"date":"2024-12-17","open":9310,"high":9310,"low":9218,"close":9245,"volume":266362},{"date":"2024-12-18","open":9257,"high":9396,"low":9247,"close":9392,"volume":507983},{"date":"2024-12-19","open":9138,"high":9233,"low":9123,"close":9172,"volume":344023},{"date":"2024-12-20","open":9129,"high":9134,"low":8971,"close":9021,"volume":604181},{"date":"2024-12-23","open":9083,"high":9218,"low":9083,"close":9201,"volume":214557},{"date":"2024-12-24","open":9245,"high":9245,"low":9140,"close":9226,"volume":339134},{"date":"2024-12-26","open":9219,"high":9243,"low":9177,"close":9197,"volume":1390125},{"date":"2024-12-27","open":9157,"high":9210,"low":9113,"close":9167,"volume":613741},{"date":"2024-12-30","open":9143,"high":9243,"low":9114,"close":9133,"volume":125193},{"date":"2025-01-02","open":9114,"high":9182,"low":9055,"close":9148,"volume":122723},{"date":"2025-01-03","open":9183,"high":9330,"low":9183,"close":9275,"volume":401950},{"date":"2025-01-06","open":9349,"high":9490,"low":9304,"close":9480,"volume":496920},{"date":"2025-01-07","open":9578,"high":9626,"low":9470,"close":9470,"volume":113362},{"date":"2025-01-08","open":9380,"high":9563,"low":9380,"close":9533,"volume":75881},{"date":"2025-01-09","open":9601,"high":9721,"low":9577,"close":9650,"volume":2944340},{"date":"2025-01-10","open":9650,"high":9737,"low":9611,"close":9645,"volume":136155},{"date":"2025-01-13","open":9578,"high":9641,"low":9490,"close":9499,"volume":824678},{"date":"2025-01-14","open":9543,"high":9553,"low":9475,"close":9543,"volume":168760},{"date":"2025-01-15","open":9592,"high":9665,"low":9523,"close":9553,"volume":475810},{"date":"2025-01-16","open":9699,"high":9709,"low":9641,"close":9660,"volume":280197},{"date":"2025-01-17","open":9650,"high":9703,"low":9596,"close":9650,"volume":76647},{"date":"2025-01-20","open":9699,"high":9699,"low":9563,"close":9582,"volume":177135},{"date":"2025-01-21","open":9660,"high":9747,"low":9582,"close":9636,"volume":639511},{"date":"2025-01-22","open":9690,"high":9772,"low":9647,"close":9767,"volume":312327},{"date":"2025-01-23","open":9741,"high":9741,"low":9650,"close":9650,"volume":394746},{"date":"2025-01-24","open":9705,"high":9797,"low":9705,"close":9748,"volume":75995},{"date":"2025-01-31","open":9557,"high":9611,"low":9494,"close":9601,"volume":1405918},{"date":"2025-02-03","open":9396,"high":9401,"low":9268,"close":9323,"volume":319898},{"date":"2025-02-04","open":9449,"high":9542,"low":9402,"close":9440,"volume":935089},{"date":"2025-02-05","open":9495,"high":9563,"low":9495,"close":9528,"volume":103434},{"date":"2025-02-06","open":9581,"high":9606,"low":9498,"close":9606,"volume":146814},{"date":"2025-02-07","open":9587,"high":9587,"low":9509,"close":9509,"volume":243202},{"date":"2025-02-10","open":9475,"high":9533,"low":9417,"close":9499,"volume":45396},{"date":"2025-02-11","open":9578,"high":9622,"low":9538,"close":9592,"volume":58803},{"date":"2025-02-12","open":9587,"high":9622,"low":9553,"close":9592,"volume":33230},{"date":"2025-02-13","open":9621,"high":9675,"low":9611,"close":9665,"volume":78569},{"date":"2025-02-14","open":9690,"high":9807,"low":9666,"close":9777,"volume":106733},{"date":"2025-02-17","open":9791,"high":9846,"low":9771,"close":9817,"volume":96057},{"date":"2025-02-18","open":9846,"high":9895,"low":9817,"close":9895,"volume":98801},{"date":"2025-02-19","open":9942,"high":10101,"low":9928,"close":10076,"volume":225105},{"date":"2025-02-20","open":10067,"high":10067,"low":9973,"close":9997,"volume":191637},{"date":"2025-02-21","open":10012,"high":10036,"low":9934,"close":10002,"volume":43939},{"date":"2025-02-24","open":9906,"high":9944,"low":9855,"close":9944,"volume":100035},{"date":"2025-02-25","open":9828,"high":9906,"low":9787,"close":9856,"volume":82804},{"date":"2025-02-26","open":9855,"high":9953,"low":9841,"close":9934,"volume":23350},{"date":"2025-02-27","open":9979,"high":9979,"low":9836,"close":9890,"volume":38846},{"date":"2025-02-28","open":9737,"high":9752,"low":9562,"close":9591,"volume":1414882},{"date":"2025-03-04","open":9537,"high":9655,"low":9503,"close":9586,"volume":35541},{"date":"2025-03-05","open":9669,"high":9727,"low":9580,"close":9664,"volume":48451},{"date":"2025-03-06","open":9748,"high":9762,"low":9695,"close":9723,"volume":38996},{"date":"2025-03-07","open":9684,"high":9721,"low":9624,"close":9679,"volume":23915},{"date":"2025-03-10","open":9660,"high":9752,"low":9624,"close":9704,"volume":34740},{"date":"2025-03-11","open":9468,"high":9640,"low":9468,"close":9606,"volume":69379},{"date":"2025-03-12","open":9685,"high":9826,"low":9650,"close":9826,"volume":35553},{"date":"2025-03-13","open":9879,"high":9924,"low":9786,"close":9821,"volume":44888},{"date":"2025-03-14","open":9827,"high":9906,"low":9797,"close":9855,"volume":35302},{"date":"2025-03-17","open":9948,"high":10066,"low":9948,"close":10061,"volume":112770},{"date":"2025-03-18","open":10126,"high":10195,"low":10032,"close":10032,"volume":309389},{"date":"2025-03-19","open":10096,"high":10199,"low":10036,"close":10130,"volume":185283},{"date":"2025-03-20","open":10199,"high":10228,"low":10139,"close":10223,"volume":56887},{"date":"2025-03-21","open":10154,"high":10267,"low":10134,"close":10208,"volume":68130},{"date":"2025-03-24","open":10203,"high":10292,"low":10138,"close":10242,"volume":122782},{"date":"2025-03-25","open":10365,"high":10365,"low":10184,"close":10223,"volume":2791970},{"date":"2025-03-26","open":10273,"high":10316,"low":10219,"close":10301,"volume":553546},{"date":"2025-03-27","open":10179,"high":10233,"low":10125,"close":10130,"volume":234398},{"date":"2025-03-28","open":10042,"high":10072,"low":9880,"close":9914,"volume":145464},{"date":"2025-03-31","open":9707,"high":9736,"low":9640,"close":9655,"volume":156548},{"date":"2025-04-01","open":9748,"high":9861,"low":9709,"close":9836,"volume":177919},{"date":"2025-04-02","open":9865,"high":9875,"low":9757,"close":9797,"volume":215005},{"date":"2025-04-03","open":9522,"high":9699,"low":9497,"close":9699,"volume":3046294},{"date":"2025-04-04","open":9542,"high":9700,"low":9395,"close":9517,"volume":156708},{"date":"2025-04-07","open":9148,"high":9163,"low":8939,"close":8964,"volume":423094},{"date":"2025-04-08","open":9167,"high":9167,"low":8953,"close":8988,"volume":112519},{"date":"2025-04-09","open":8984,"high":8984,"low":8787,"close":8827,"volume":127535},{"date":"2025-04-10","open":9380,"high":9419,"low":9272,"close":9380,"volume":88035},{"date":"2025-04-11","open":9242,"high":9312,"low":9186,"close":9307,"volume":43031},{"date":"2025-04-14","open":9410,"high":9415,"low":9358,"close":9390,"volume":69970},{"date":"2025-04-15","open":9464,"high":9502,"low":9395,"close":9444,"volume":61443},{"date":"2025-04-16","open":9403,"high":9437,"low":9351,"close":9366,"volume":28081},{"date":"2025-04-17","open":9367,"high":9443,"low":9357,"close":9424,"volume":57788},{"date":"2025-04-18","open":9469,"high":9522,"low":9415,"close":9522,"volume":34432},{"date":"2025-04-21","open":9547,"high":9601,"low":9517,"close":9547,"volume":783199},{"date":"2025-04-22","open":9538,"high":9577,"low":9513,"close":9513,"volume":66896},{"date":"2025-04-23","open":9651,"high":9699,"low":9626,"close":9699,"volume":38684},{"date":"2025-04-24","open":9735,"high":9735,"low":9621,"close":9664,"volume":136223},{"date":"2025-04-25","open":9729,"high":9778,"low":9709,"close":9748,"volume":48294},{"date":"2025-04-28","open":9747,"high":9747,"low":9680,"close":9699,"volume":73720},{"date":"2025-04-29","open":9718,"high":9835,"low":9708,"close":9787,"volume":69559},{"date":"2025-04-30","open":9807,"high":9845,"low":9767,"close":9802,"volume":39316},{"date":"2025-05-02","open":9816,"high":9910,"low":9762,"close":9871,"volume":54818},{"date":"2025-05-07","open":10012,"high":10012,"low":9900,"close":9983,"volume":74408},{"date":"2025-05-08","open":10013,"high":10063,"low":9989,"close":10003,"volume":72720},{"date":"2025-05-09","open":10037,"high":10062,"low":9959,"close":9978,"volume":171385},{"date":"2025-05-12","open":10082,"high":10116,"low":10042,"close":10116,"volume":99247},{"date":"2025-05-13","open":10259,"high":10259,"low":10145,"close":10175,"volume":132494},{"date":"2025-05-14","open":10306,"high":10391,"low":10277,"close":10356,"volume":118457},{"date":"2025-05-15","open":10307,"high":10367,"low":10220,"close":10239,"volume":86796},{"date":"2025-05-16","open":10307,"high":10337,"low":10259,"close":10312,"volume":25732},{"date":"2025-05-19","open":10282,"high":10282,"low":10145,"close":10180,"volume":80269},{"date":"2025-05-20","open":10278,"high":10337,"low":10215,"close":10244,"volume":59329},{"date":"2025-05-21","open":10301,"high":10316,"low":10238,"close":10268,"volume":120736},{"date":"2025-05-22","open":10221,"high":10225,"low":10101,"close":10131,"volume":44944},{"date":"2025-05-23","open":10170,"high":10195,"low":10145,"close":10145,"volume":45280},{"date":"2025-05-26","open":10190,"high":10312,"low":10150,"close":10312,"volume":73183},{"date":"2025-05-27","open":10297,"high":10352,"low":10264,"close":10342,"volume":62998},{"date":"2025-05-28","open":10375,"high":10513,"low":10345,"close":10425,"volume":193020},{"date":"2025-05-29","open":10535,"high":10642,"low":10500,"close":10642,"volume":167557},{"date":"2025-05-30","open":10593,"high":10593,"low":10459,"close":10469,"volume":78878},{"date":"2025-06-02","open":10494,"high":10568,"low":10395,"close":10464,"volume":143165},{"date":"2025-06-04","open":10649,"high":10809,"low":10634,"close":10809,"volume":203335},{"date":"2025-06-05","open":10887,"high":11092,"low":10853,"close":10991,"volume":402770},{"date":"2025-06-09","open":11193,"high":11248,"low":11113,"close":11168,"volume":4297808},{"date":"2025-06-10","open":11271,"high":11326,"low":11122,"close":11251,"volume":550432},{"date":"2025-06-11","open":11340,"high":11374,"low":11260,"close":11374,"volume":323230},{"date":"2025-06-12","open":11364,"high":11439,"low":11320,"close":11350,"volume":1184654},{"date":"2025-06-13","open":11424,"high":11429,"low":11221,"close":11325,"volume":567548},{"date":"2025-06-16","open":11358,"high":11556,"low":11309,"close":11556,"volume":295704},{"date":"2025-06-17","open":11605,"high":11787,"low":11505,"close":11600,"volume":408135},{"date":"2025-06-18","open":11551,"high":11682,"low":11477,"close":11596,"volume":1009586},{"date":"2025-06-19","open":11673,"high":11697,"low":11500,"close":11600,"volume":279366},{"date":"2025-06-20","open":11654,"high":11783,"low":11635,"close":11763,"volume":396535},{"date":"2025-06-23","open":11641,"high":11724,"low":11532,"close":11714,"volume":446281},{"date":"2025-06-24","open":11871,"high":12063,"low":11871,"close":12033,"volume":403689},{"date":"2025-06-25","open":12147,"high":12147,"low":11990,"close":12117,"volume":343635},{"date":"2025-06-26","open":12193,"high":12218,"low":11938,"close":12082,"volume":283902},{"date":"2025-06-27","open":12113,"high":12205,"low":11974,"close":12053,"volume":273866},{"date":"2025-06-30","open":12102,"high":12156,"low":11998,"close":12107,"volume":189660},{"date":"2025-07-01","open":12131,"high":12286,"low":12097,"close":12097,"volume":398865},{"date":"2025-07-02","open":12088,"high":12132,"low":11885,"close":12038,"volume":1543059},{"date":"2025-07-03","open":12191,"high":12201,"low":12079,"close":12181,"volume":460748},{"date":"2025-07-04","open":12230,"high":12245,"low":11885,"close":11890,"volume":253748},{"date":"2025-07-07","open":11828,"high":11974,"low":11778,"close":11959,"volume":247430},{"date":"2025-07-08","open":11961,"high":12314,"low":11961,"close":12294,"volume":231971},{"date":"2025-07-09","open":12333,"high":12373,"low":12231,"close":12358,"volume":205737},{"date":"2025-07-10","open":12371,"high":12481,"low":12336,"close":12476,"volume":367344},{"date":"2025-07-11","open":12492,"high":12640,"low":12442,"close":12452,"volume":532370},{"date":"2025-07-14","open":12477,"high":12694,"low":12452,"close":12664,"volume":313531},{"date":"2025-07-15","open":12644,"high":12733,"low":12555,"close":12728,"volume":299152},{"date":"2025-07-16","open":12733,"high":12733,"low":12540,"close":12550,"volume":212014},{"date":"2025-07-17","open":12541,"high":12556,"low":12377,"close":12521,"volume":289219},{"date":"2025-07-18","open":12561,"high":12600,"low":12377,"close":12427,"volume":284920},{"date":"2025-07-21","open":12357,"high":12521,"low":12357,"close":12516,"volume":187413},{"date":"2025-07-22","open":12518,"high":12533,"low":12289,"close":12319,"volume":308599},{"date":"2025-07-23","open":12397,"high":12492,"low":12297,"close":12462,"volume":215413},{"date":"2025-07-24","open":12541,"high":12659,"low":12407,"close":12427,"volume":218767},{"date":"2025-07-25","open":12437,"high":12551,"low":12427,"close":12452,"volume":222527},{"date":"2025-07-28","open":12491,"high":12516,"low":12272,"close":12387,"volume":185039},{"date":"2025-07-29","open":12305,"high":12494,"low":12239,"close":12485,"volume":133416},{"date":"2025-07-30","open":12499,"high":12618,"low":12449,"close":12549,"volume":304390},{"date":"2025-07-31","open":12667,"high":12667,"low":12495,"close":12530,"volume":240780},{"date":"2025-08-01","open":12320,"high":12370,"low":12032,"close":12042,"volume":872325},{"date":"2025-08-04","open":12042,"high":12204,"low":11973,"close":12165,"volume":127716},{"date":"2025-08-05","open":12313,"high":12403,"low":12250,"close":12323,"volume":231744},{"date":"2025-08-06","open":12278,"high":12337,"low":12223,"close":12332,"volume":99012},{"date":"2025-08-07","open":12426,"high":12426,"low":12282,"close":12397,"volume":67830},{"date":"2025-08-08","open":12367,"high":12412,"low":12298,"close":12328,"volume":111579},{"date":"2025-08-11","open":12342,"high":12377,"low":12287,"close":12357,"volume":94338},{"date":"2025-08-12","open":12382,"high":12547,"low":12332,"close":12332,"volume":133692},{"date":"2025-08-13","open":12490,"high":12500,"low":12345,"close":12495,"volume":69962},{"date":"2025-08-14","open":12540,"high":12545,"low":12411,"close":12470,"volume":38882},{"date":"2025-08-18","open":12417,"high":12417,"low":12236,"close":12254,"volume":200025},{"date":"2025-08-19","open":12295,"high":12295,"low":12130,"close":12145,"volume":127822},{"date":"2025-08-20","open":12017,"high":12121,"low":11913,"close":12121,"volume":255667},{"date":"2025-08-21","open":12120,"high":12178,"low":12056,"close":12086,"volume":198830},{"date":"2025-08-22","open":12161,"high":12229,"low":12156,"close":12190,"volume":165681},{"date":"2025-08-25","open":12268,"high":12338,"low":12245,"close":12318,"volume":84249},{"date":"2025-08-26","open":12328,"high":12328,"low":12216,"close":12283,"volume":45764},{"date":"2025-08-27","open":12298,"high":12298,"low":12186,"close":12254,"volume":93261},{"date":"2025-08-28","open":12224,"high":12437,"low":12189,"close":12382,"volume":33158},{"date":"2025-08-29","open":12392,"high":12452,"low":12342,"close":12362,"volume":110138},{"date":"2025-09-01","open":12306,"high":12306,"low":12130,"close":12158,"volume":395789},{"date":"2025-09-02","open":12240,"high":12303,"low":12180,"close":12278,"volume":86538},{"date":"2025-09-03","open":12272,"high":12367,"low":12272,"close":12367,"volume":69802},{"date":"2025-09-04","open":12367,"high":12417,"low":12307,"close":12352,"volume":29288},{"date":"2025-09-05","open":12456,"high":12481,"low":12401,"close":12436,"volume":61329},{"date":"2025-09-08","open":12446,"high":12486,"low":12386,"close":12451,"volume":187268},{"date":"2025-09-09","open":12515,"high":12668,"low":12471,"close":12668,"volume":96785},{"date":"2025-09-10","open":12718,"high":13033,"low":12718,"close":13014,"volume":348171},{"date":"2025-09-11","open":13054,"high":13148,"low":12995,"close":13103,"volume":415554},{"date":"2025-09-12","open":13260,"high":13389,"low":13250,"close":13379,"volume":334603},{"date":"2025-09-15","open":13434,"high":13518,"low":13385,"close":13478,"volume":684740},{"date":"2025-09-16","open":13482,"high":13725,"low":13467,"close":13700,"volume":218077},{"date":"2025-09-17","open":13601,"high":13601,"low":13482,"close":13522,"volume":124027},{"date":"2025-09-18","open":13601,"high":13760,"low":13556,"close":13740,"volume":128734},{"date":"2025-09-19","open":13740,"high":13787,"low":13655,"close":13720,"volume":198490},{"date":"2025-09-22","open":13788,"high":13862,"low":13721,"close":13779,"volume":154149},{"date":"2025-09-23","open":13868,"high":13928,"low":13798,"close":13883,"volume":156137},{"date":"2025-09-24","open":13833,"high":13938,"low":13732,"close":13858,"volume":139494},{"date":"2025-09-25","open":13774,"high":13872,"low":13741,"close":13774,"volume":244571},{"date":"2025-09-26","open":13690,"high":13690,"low":13369,"close":13448,"volume":191842},{"date":"2025-09-29","open":13607,"high":13711,"low":13572,"close":13656,"volume":102282},{"date":"2025-09-30","open":13686,"high":13766,"low":13656,"close":13691,"volume":130972},{"date":"2025-10-01","open":13768,"high":13824,"low":13713,"close":13824,"volume":210960},{"date":"2025-10-02","open":14117,"high":14393,"low":14097,"close":14254,"volume":323723},{"date":"2025-10-10","open":14481,"high":14634,"low":14388,"close":14501,"volume":412524},{"date":"2025-10-13","open":14167,"high":14304,"low":14077,"close":14294,"volume":133540},{"date":"2025-10-14","open":14391,"high":14549,"low":14026,"close":14145,"volume":397858},{"date":"2025-10-15","open":14220,"high":14531,"low":14173,"close":14531,"volume":339004},{"date":"2025-10-16","open":14575,"high":14877,"low":14575,"close":14877,"volume":286620},{"date":"2025-10-17","open":14843,"high":15096,"low":14793,"close":14887,"volume":308918},{"date":"2025-10-20","open":15166,"high":15337,"low":14908,"close":15337,"volume":106824},{"date":"2025-10-21","open":15457,"high":15680,"low":15254,"close":15293,"volume":518953},{"date":"2025-10-22","open":15314,"high":15426,"low":15097,"close":15426,"volume":249528},{"date":"2025-10-23","open":15256,"high":15582,"low":15166,"close":15377,"volume":227683},{"date":"2025-10-24","open":15584,"high":15708,"low":15519,"close":15658,"volume":201613},{"date":"2025-10-27","open":15815,"high":16089,"low":15815,"close":16059,"volume":512756},{"date":"2025-10-28","open":15915,"high":15945,"low":15707,"close":15851,"volume":131198},{"date":"2025-10-29","open":16093,"high":16202,"low":15830,"close":16202,"volume":232963},{"date":"2025-10-30","open":16311,"high":16549,"low":16272,"close":16395,"volume":428037},{"date":"2025-10-31","open":16391,"high":16559,"low":16282,"close":16484,"volume":478930},{"date":"2025-11-03","open":16510,"high":17197,"low":16485,"close":17197,"volume":329124,"rsi_14":91.82,"sma_20":15234.45,"sma_60":13594.28,"sma_120":12549.53},{"date":"2025-11-04","open":17103,"high":17113,"low":16632,"close":16697,"volume":746311,"rsi_14":78.79,"sma_20":15385.0,"sma_60":13669.97,"sma_120":12605.52},{"date":"2025-11-05","open":16450,"high":16450,"low":15611,"close":16212,"volume":410581,"rsi_14":67.12,"sma_20":15504.75,"sma_60":13734.97,"sma_120":12657.66},{"date":"2025-11-06","open":16686,"high":16731,"low":16257,"close":16514,"volume":742561,"rsi_14":69.41,"sma_20":15618.05,"sma_60":13804.85,"sma_120":12711.17},{"date":"2025-11-07","open":16272,"high":16529,"low":15869,"close":16138,"volume":442248,"rsi_14":59.74,"sma_20":15700.1,"sma_60":13867.37,"sma_120":12761.05},{"date":"2025-11-10","open":16288,"high":16813,"low":16288,"close":16643,"volume":223567,"rsi_14":64.71,"sma_20":15817.75,"sma_60":13939.45,"sma_120":12813.61},{"date":"2025-11-11","open":16845,"high":17197,"low":16632,"close":16752,"volume":334525,"rsi_14":64.55,"sma_20":15948.25,"sma_60":14012.87,"sma_120":12868.07},{"date":"2025-11-12","open":16753,"high":17000,"low":16668,"close":16970,"volume":196006,"rsi_14":66.83,"sma_20":16070.4,"sma_60":14090.32,"sma_120":12923.73},{"date":"2025-11-13","open":16910,"high":17048,"low":16818,"close":16989,"volume":306468,"rsi_14":64.9,"sma_20":16176.15,"sma_60":14165.35,"sma_120":12980.65},{"date":"2025-11-14","open":16534,"high":16606,"low":16272,"close":16272,"volume":297727,"rsi_14":52.23,"sma_20":16245.55,"sma_60":14228.85,"sma_120":13031.07},{"date":"2025-11-17","open":16585,"high":16638,"low":16437,"close":16623,"volume":228966,"rsi_14":57.83,"sma_20":16309.95,"sma_60":14301.83,"sma_120":13084.19},{"date":"2025-11-18","open":16401,"high":16530,"low":16009,"close":16039,"volume":307572,"rsi_14":48.41,"sma_20":16347.25,"sma_60":14366.85,"sma_120":13133.61},{"date":"2025-11-19","open":16030,"high":16095,"low":15627,"close":15960,"volume":235762,"rsi_14":45.66,"sma_20":16374.05,"sma_60":14430.95,"sma_120":13182.23},{"date":"2025-11-20","open":16441,"high":16441,"low":16187,"close":16187,"volume":426625,"rsi_14":47.13,"sma_20":16414.7,"sma_60":14499.43,"sma_120":13231.38},{"date":"2025-11-21","open":15456,"high":15584,"low":15368,"close":15489,"volume":299578,"rsi_14":33.46,"sma_20":16406.2,"sma_60":14554.52,"sma_120":13274.42},{"date":"2025-11-24","open":15747,"high":15762,"low":15405,"close":15475,"volume":120030,"rsi_14":36.94,"sma_20":16376.9,"sma_60":14607.27,"sma_120":13316.64},{"date":"2025-11-25","open":15867,"high":15892,"low":15426,"close":15549,"volume":227098,"rsi_14":42.21,"sma_20":16361.7,"sma_60":14661.82,"sma_120":13357.67},{"date":"2025-11-26","open":15657,"high":15830,"low":15474,"close":15796,"volume":116893,"rsi_14":41.48,"sma_20":16341.35,"sma_60":14721.02,"sma_120":13402.23},{"date":"2025-11-27","open":16023,"high":16207,"low":15934,"close":16073,"volume":191083,"rsi_14":50.46,"sma_20":16330.4,"sma_60":14784.42,"sma_120":13450.0},{"date":"2025-11-28","open":16114,"high":16114,"low":15811,"close":15836,"volume":250576,"rsi_14":41.27,"sma_20":16303.75,"sma_60":14844.4,"sma_120":13493.05},{"date":"2025-12-01","open":15970,"high":16044,"low":15653,"close":15856,"volume":117724,"rsi_14":39.9,"sma_20":16242.45,"sma_60":14907.85,"sma_120":13534.74},{"date":"2025-12-02","open":15910,"high":16247,"low":15891,"close":16198,"volume":232418,"rsi_14":41.83,"sma_20":16223.45,"sma_60":14975.33,"sma_120":13577.84},{"date":"2025-12-03","open":16257,"high":16406,"low":16123,"close":16292,"volume":64556,"rsi_14":42.9,"sma_20":16233.45,"sma_60":15042.9,"sma_120":13621.03},{"date":"2025-12-04","open":16267,"high":16267,"low":16069,"close":16252,"volume":83191,"rsi_14":51.48,"sma_20":16226.3,"sma_60":15110.05,"sma_120":13662.86},{"date":"2025-12-05","open":16198,"high":16579,"low":16138,"close":16579,"volume":199727,"rsi_14":51.19,"sma_20":16254.5,"sma_60":15181.28,"sma_120":13707.63},{"date":"2025-12-08","open":16664,"high":16867,"low":16446,"close":16867,"volume":134232,"rsi_14":65.52,"sma_20":16272.0,"sma_60":15257.1,"sma_120":13755.03},{"date":"2025-12-09","open":16822,"high":16822,"low":16644,"close":16728,"volume":92409,"rsi_14":64.26,"sma_20":16277.0,"sma_60":15326.95,"sma_120":13799.33},{"date":"2025-12-10","open":16733,"high":16887,"low":16703,"close":16773,"volume":107877,"rsi_14":62.03,"sma_20":16273.4,"sma_60":15391.78,"sma_120":13843.63},{"date":"2025-12-11","open":16907,"high":16912,"low":16589,"close":16634,"volume":245202,"rsi_14":76.63,"sma_20":16261.8,"sma_60":15452.82,"sma_120":13886.81},{"date":"2025-12-12","open":16669,"high":16882,"low":16599,"close":16842,"volume":80583,"rsi_14":78.92,"sma_20":16296.55,"sma_60":15512.7,"sma_120":13931.69},{"date":"2025-12-15","open":16411,"high":16594,"low":16252,"close":16465,"volume":150237,"rsi_14":68.02,"sma_20":16294.8,"sma_60":15564.62,"sma_120":13972.06},{"date":"2025-12-16","open":16426,"high":16465,"low":16099,"close":16099,"volume":178261,"rsi_14":57.01,"sma_20":16303.75,"sma_60":15606.65,"sma_120":14009.76},{"date":"2025-12-17","open":16208,"high":16461,"low":16064,"close":16461,"volume":227212,"rsi_14":56.76,"sma_20":16334.95,"sma_60":15657.73,"sma_120":14047.83},{"date":"2025-12-18","open":16208,"high":16411,"low":16168,"close":16282,"volume":119614,"rsi_14":57.63,"sma_20":16345.7,"sma_60":15702.18,"sma_120":14083.72},{"date":"2025-12-19","open":16579,"high":16579,"low":16342,"close":16356,"volume":80930,"rsi_14":58.4,"sma_20":16395.3,"sma_60":15748.22,"sma_120":14120.5},{"date":"2025-12-22","open":16698,"high":16788,"low":16654,"close":16788,"volume":80979,"rsi_14":59.61,"sma_20":16467.3,"sma_60":15800.53,"sma_120":14161.16},{"date":"2025-12-23","open":16822,"high":16961,"low":16817,"close":16877,"volume":78935,"rsi_14":59.55,"sma_20":16540.15,"sma_60":15852.63,"sma_120":14202.11},{"date":"2025-12-24","open":16936,"high":16951,"low":16857,"close":16862,"volume":71176,"rsi_14":60.03,"sma_20":16599.75,"sma_60":15904.9,"sma_120":14243.02},{"date":"2025-12-26","open":16941,"high":17050,"low":16892,"close":17016,"volume":166216,"rsi_14":57.61,"sma_20":16648.0,"sma_60":15961.13,"sma_120":14285.72},{"date":"2025-12-29","open":17179,"high":17492,"low":17169,"close":17492,"volume":430849,"rsi_14":59.97,"sma_20":16730.5,"sma_60":16030.45,"sma_120":14331.07},{"date":"2025-12-30","open":17477,"high":17651,"low":17393,"close":17591,"volume":296835,"rsi_14":64.07,"sma_20":16817.0,"sma_60":16097.97,"sma_120":14379.67},{"date":"2026-01-02","open":17591,"high":18092,"low":17591,"close":18073,"volume":424873,"rsi_14":68.64,"sma_20":16910.5,"sma_60":16172.98,"sma_120":14431.73},{"date":"2026-01-05","open":18390,"high":18653,"low":18355,"close":18653,"volume":353749,"rsi_14":75.8,"sma_20":17028.5,"sma_60":16255.57,"sma_120":14485.9},{"date":"2026-01-06","open":18618,"high":19010,"low":18351,"close":18991,"volume":294272,"rsi_14":76.58,"sma_20":17165.5,"sma_60":16336.62,"sma_120":14542.36},{"date":"2026-01-07","open":19254,"high":19477,"low":18976,"close":19249,"volume":435015,"rsi_14":85.57,"sma_20":17299.0,"sma_60":16417.87,"sma_120":14599.98},{"date":"2026-01-08","open":19209,"high":19715,"low":19174,"close":19368,"volume":278626,"rsi_14":94.68,"sma_20":17424.0,"sma_60":16504.58,"sma_120":14658.82},{"date":"2026-01-09","open":19273,"high":19551,"low":19060,"close":19492,"volume":354334,"rsi_14":94.31,"sma_20":17562.25,"sma_60":16595.83,"sma_120":14716.92},{"date":"2026-01-12","open":19755,"high":19834,"low":19333,"close":19641,"volume":366455,"rsi_14":99.56,"sma_20":17705.75,"sma_60":16683.18,"sma_120":14775.74},{"date":"2026-01-13","open":19685,"high":19844,"low":19606,"close":19725,"volume":372724,"rsi_14":99.56,"sma_20":17860.5,"sma_60":16766.15,"sma_120":14836.75},{"date":"2026-01-14","open":19725,"high":20023,"low":19725,"close":20023,"volume":448508,"rsi_14":99.54,"sma_20":18019.75,"sma_60":16853.95,"sma_120":14900.51},{"date":"2026-01-15","open":20008,"high":20296,"low":19948,"close":20211,"volume":413126,"rsi_14":99.55,"sma_20":18207.5,"sma_60":16937.42,"sma_120":14966.63},{"date":"2026-01-16","open":20345,"high":20574,"low":20321,"close":20519,"volume":902375,"rsi_14":100.0,"sma_20":18429.25,"sma_60":17026.75,"sma_120":15034.6},{"date":"2026-01-19","open":20512,"high":20964,"low":20433,"close":20850,"volume":481125,"rsi_14":100.0,"sma_20":18648.5,"sma_60":17119.17,"sma_120":15106.85},{"date":"2026-01-20","open":20911,"high":20936,"low":20499,"close":20708,"volume":397265,"rsi_14":96.42,"sma_20":18870.5,"sma_60":17210.3,"sma_120":15176.85},{"date":"2026-01-21","open":20420,"high":21000,"low":20395,"close":20990,"volume":595697,"rsi_14":96.6,"sma_20":19103.0,"sma_60":17301.5,"sma_120":15249.52},{"date":"2026-01-22","open":21407,"high":21502,"low":20985,"close":21060,"volume":793279,"rsi_14":96.17,"sma_20":19317.25,"sma_60":17387.15,"sma_120":15322.56},{"date":"2026-01-23","open":21060,"high":21253,"low":20837,"close":21080,"volume":534676,"rsi_14":95.36,"sma_20":19528.0,"sma_60":17476.62,"sma_120":15396.23},{"date":"2026-01-26","open":21080,"high":21179,"low":20847,"close":20886,"volume":766198,"rsi_14":87.45,"sma_20":19729.75,"sma_60":17556.95,"sma_120":15467.43},{"date":"2026-01-27","open":20797,"high":21700,"low":20618,"close":21680,"volume":537903,"rsi_14":89.64,"sma_20":19963.75,"sma_60":17647.38,"sma_120":15544.77},{"date":"2026-01-28","open":21814,"high":22529,"low":21784,"close":22117,"volume":701426,"rsi_14":90.62,"sma_20":20196.75,"sma_60":17743.67,"sma_120":15625.93},{"date":"2026-01-29","open":22553,"high":22633,"low":21758,"close":22434,"volume":550044,"rsi_14":91.06,"sma_20":20439.5,"sma_60":17832.98,"sma_120":15713.63},{"date":"2026-01-30","open":22424,"high":23239,"low":22424,"close":22866,"volume":546641,"rsi_14":91.72,"sma_20":20679.75,"sma_60":17937.9,"sma_120":15803.93},{"date":"2026-02-02","open":22409,"high":22687,"low":21445,"close":21560,"volume":1109204,"rsi_14":67.91,"sma_20":20825.0,"sma_60":18028.98,"sma_120":15881.98},{"date":"2026-02-03","open":22275,"high":23090,"low":22260,"close":23090,"volume":1047616,"rsi_14":74.19,"sma_20":21030.25,"sma_60":18140.68,"sma_120":15972.77},{"date":"2026-02-04","open":22980,"high":23358,"low":22846,"close":23249,"volume":878302,"rsi_14":74.07,"sma_20":21230.5,"sma_60":18261.33,"sma_120":16064.35},{"date":"2026-02-05","open":22702,"high":22950,"low":22240,"close":22384,"volume":1621155,"rsi_14":63.51,"sma_20":21381.25,"sma_60":18359.08,"sma_120":16149.27},{"date":"2026-02-06","open":21733,"high":22315,"low":21212,"close":22210,"volume":2080179,"rsi_14":60.15,"sma_20":21517.0,"sma_60":18452.08,"sma_120":16232.48},{"date":"2026-02-09","open":23065,"high":23249,"low":22950,"close":23109,"volume":1061012,"rsi_14":65.96,"sma_20":21690.5,"sma_60":18556.55,"sma_120":16323.43},{"date":"2026-02-10","open":23343,"high":23477,"low":23134,"close":23144,"volume":370190,"rsi_14":64.78,"sma_20":21861.5,"sma_60":18661.27,"sma_120":16413.31},{"date":"2026-02-11","open":23020,"high":23482,"low":22876,"close":23393,"volume":453024,"rsi_14":65.64,"sma_20":22030.0,"sma_60":18782.1,"sma_120":16505.47},{"date":"2026-02-12","open":23671,"high":24078,"low":23586,"close":24043,"volume":712360,"rsi_14":68.34,"sma_20":22221.75,"sma_60":18908.02,"sma_120":16604.92},{"date":"2026-02-13","open":24023,"high":24416,"low":23909,"close":24133,"volume":1957730,"rsi_14":70.37,"sma_20":22402.5,"sma_60":19045.17,"sma_120":16706.01},{"date":"2026-02-19","open":24560,"high":24729,"low":24376,"close":24714,"volume":628680,"rsi_14":69.55,"sma_20":22596.75,"sma_60":19193.4,"sma_120":16812.17},{"date":"2026-02-20","open":24719,"high":25434,"low":24651,"close":25434,"volume":912505,"rsi_14":70.63,"sma_20":22833.5,"sma_60":19349.9,"sma_120":16924.67},{"date":"2026-02-23","open":25717,"high":25931,"low":25247,"close":25534,"volume":1739478,"rsi_14":69.9,"sma_20":23061.0,"sma_60":19519.77,"sma_120":17037.14},{"date":"2026-02-24","open":25509,"high":26015,"low":25052,"close":26006,"volume":696091,"rsi_14":70.05,"sma_20":23308.75,"sma_60":19697.77,"sma_120":17152.52},{"date":"2026-02-25","open":26160,"high":26790,"low":26130,"close":26517,"volume":1484409,"rsi_14":85.24,"sma_20":23581.25,"sma_60":19883.13,"sma_120":17272.47},{"date":"2026-02-26","open":26789,"high":27848,"low":26654,"close":27848,"volume":1570404,"rsi_14":84.74,"sma_20":23929.0,"sma_60":20086.17,"sma_120":17403.59},{"date":"2026-02-27","open":27216,"high":28007,"low":26993,"close":27540,"volume":1888576,"rsi_14":80.64,"sma_20":24221.25,"sma_60":20277.67,"sma_120":17531.04},{"date":"2026-03-03","open":27078,"high":27275,"low":25570,"close":25570,"volume":2230241,"rsi_14":68.7,"sma_20":24387.15,"sma_60":20438.13,"sma_120":17641.27},{"date":"2026-03-04","open":24845,"high":25153,"low":22423,"close":22517,"volume":2328846,"rsi_14":50.86,"sma_20":24385.4,"sma_60":20547.3,"sma_120":17727.58},{"date":"2026-03-05","open":25162,"high":25521,"low":24458,"close":24914,"volume":1251308,"rsi_14":56.69,"sma_20":24481.9,"sma_60":20690.72,"sma_120":17833.03},{"date":"2026-03-06","open":24393,"high":24929,"low":23905,"close":24859,"volume":1489735,"rsi_14":56.32,"sma_20":24641.4,"sma_60":20831.63,"sma_120":17937.27},{"date":"2026-03-09","open":23179,"high":23528,"low":22464,"close":23054,"volume":1056809,"rsi_14":48.37,"sma_20":24633.5,"sma_60":20943.08,"sma_120":18026.57},{"date":"2026-03-10","open":24388,"high":24879,"low":24069,"close":24591,"volume":1637910,"rsi_14":51.4,"sma_20":24694.55,"sma_60":21074.68,"sma_120":18127.98},{"date":"2026-03-11","open":25172,"high":25511,"low":24610,"close":24904,"volume":896736,"rsi_14":52.11,"sma_20":24814.8,"sma_60":21206.68,"sma_120":18231.89},{"date":"2026-03-12","open":24675,"high":24904,"low":24372,"close":24740,"volume":488671,"rsi_14":49.65,"sma_20":24935.6,"sma_60":21338.28,"sma_120":18332.62},{"date":"2026-03-13","open":23755,"high":24422,"low":23680,"close":24267,"volume":779465,"rsi_14":45.54,"sma_20":24987.5,"sma_60":21461.25,"sma_120":18426.52},{"date":"2026-03-16","open":24278,"high":24725,"low":24124,"close":24725,"volume":528718,"rsi_14":46.85,"sma_20":25060.55,"sma_60":21594.18,"sma_120":18523.5},{"date":"2026-03-17","open":25376,"high":25451,"low":24939,"close":24939,"volume":404137,"rsi_14":45.9,"sma_20":25131.8,"sma_60":21727.18,"sma_120":18619.94},{"date":"2026-03-18","open":25477,"high":26396,"low":25477,"close":26351,"volume":382225,"rsi_14":49.02,"sma_20":25240.95,"sma_60":21890.07,"sma_120":18727.34},{"date":"2026-03-19","open":25490,"high":26135,"low":25470,"close":25660,"volume":451877,"rsi_14":42.3,"sma_20":25311.1,"sma_60":22047.62,"sma_120":18827.13},{"date":"2026-03-20","open":25820,"high":25905,"low":25525,"close":25600,"volume":448763,"rsi_14":43.02,"sma_20":25349.0,"sma_60":22198.08,"sma_120":18927.91},{"date":"2026-03-23","open":24561,"high":24596,"low":23837,"close":23921,"volume":605188,"rsi_14":44.34,"sma_20":25268.25,"sma_60":22324.08,"sma_120":19013.13},{"date":"2026-03-24","open":24975,"high":25093,"low":23892,"close":24681,"volume":768428,"rsi_14":59.17,"sma_20":25220.55,"sma_60":22461.52,"sma_120":19104.87},{"date":"2026-03-25","open":25167,"high":25600,"low":24999,"close":25029,"volume":382936,"rsi_14":50.75,"sma_20":25166.55,"sma_60":22597.52,"sma_120":19199.03},{"date":"2026-03-26","open":24835,"high":24870,"low":24151,"close":24175,"volume":377539,"rsi_14":46.97,"sma_20":25043.95,"sma_60":22717.73,"sma_120":19285.18},{"date":"2026-03-27","open":23409,"high":24229,"low":23136,"close":24160,"volume":938133,"rsi_14":56.38,"sma_20":24855.15,"sma_60":22837.97,"sma_120":19371.43},{"date":"2026-03-30","open":22925,"high":23383,"low":22757,"close":23178,"volume":595095,"rsi_14":41.76,"sma_20":24632.45,"sma_60":22939.15,"sma_120":19450.14},{"date":"2026-03-31","open":22439,"high":22948,"low":22105,"close":22105,"volume":779470,"rsi_14":34.86,"sma_20":24460.3,"sma_60":23014.73,"sma_120":19522.59},{"date":"2026-04-01","open":23486,"high":24337,"low":23247,"close":24242,"volume":737554,"rsi_14":47.9,"sma_20":24548.25,"sma_60":23124.38,"sma_120":19611.17},{"date":"2026-04-02","open":24511,"high":24631,"low":22772,"close":23168,"volume":795513,"rsi_14":45.44,"sma_20":24462.3,"sma_60":23207.98,"sma_120":19690.48},{"date":"2026-04-03","open":23753,"high":24008,"low":23499,"close":23818,"volume":367039,"rsi_14":46.09,"sma_20":24409.05,"sma_60":23291.82,"sma_120":19773.69},{"date":"2026-04-06","open":23929,"high":24288,"low":23790,"close":23984,"volume":1724557,"rsi_14":46.21,"sma_20":24458.3,"sma_60":23374.02,"sma_120":19855.32},{"date":"2026-04-07","open":24469,"high":24684,"low":23933,"close":24312,"volume":353858,"rsi_14":40.84,"sma_20":24447.1,"sma_60":23457.38,"sma_120":19937.62},{"date":"2026-04-08","open":25890,"high":26426,"low":25676,"close":26176,"volume":658453,"rsi_14":52.38,"sma_20":24513.65,"sma_60":23569.9,"sma_120":20037.24},{"date":"2026-04-09","open":26030,"high":26070,"low":25535,"close":25654,"volume":453867,"rsi_14":50.44,"sma_20":24562.3,"sma_60":23671.63,"sma_120":20133.73},{"date":"2026-04-10","open":26177,"high":26331,"low":26017,"close":26037,"volume":297212,"rsi_14":59.55,"sma_20":24653.7,"sma_60":23777.23,"sma_120":20230.21},{"date":"2026-04-13","open":25554,"high":26049,"low":25464,"close":25978,"volume":303805,"rsi_14":56.3,"sma_20":24719.35,"sma_60":23880.47,"sma_120":20323.31},{"date":"2026-04-14","open":26763,"high":27122,"low":26663,"close":26897,"volume":571883,"rsi_14":58.56,"sma_20":24820.4,"sma_60":23994.07,"sma_120":20424.01},{"date":"2026-04-15","open":27662,"high":27836,"low":27195,"close":27380,"volume":808339,"rsi_14":65.12,"sma_20":24875.0,"sma_60":24112.57,"sma_120":20524.99},{"date":"2026-04-16","open":27529,"high":27902,"low":27490,"close":27852,"volume":748114,"rsi_14":66.68,"sma_20":24987.75,"sma_60":24233.78,"sma_120":20630.27},{"date":"2026-04-17","open":27907,"high":27907,"low":27461,"close":27648,"volume":568476,"rsi_14":71.7,"sma_20":25093.25,"sma_60":24346.33,"sma_120":20732.75},{"date":"2026-04-20","open":27722,"high":27972,"low":27553,"close":27822,"volume":415898,"rsi_14":80.36,"sma_20":25289.9,"sma_60":24463.88,"sma_120":20837.09},{"date":"2026-04-21","open":28116,"high":28429,"low":28096,"close":28394,"volume":441157,"rsi_14":76.47,"sma_20":25477.2,"sma_60":24586.25,"sma_120":20943.88},{"date":"2026-04-22","open":28448,"high":28488,"low":28011,"close":28458,"volume":2862644,"rsi_14":88.64,"sma_20":25650.3,"sma_60":24708.53,"sma_120":21047.84},{"date":"2026-04-23","open":28687,"high":29134,"low":27941,"close":28647,"volume":615617,"rsi_14":87.92,"sma_20":25875.75,"sma_60":24833.65,"sma_120":21155.13},{"date":"2026-04-24","open":28827,"high":28847,"low":28319,"close":28672,"volume":281093,"rsi_14":87.5,"sma_20":26103.15,"sma_60":24962.43,"sma_120":21259.69},{"date":"2026-04-27","open":29001,"high":29696,"low":28916,"close":29527,"volume":405283,"rsi_14":88.47,"sma_20":26422.85,"sma_60":25092.18,"sma_120":21369.78},{"date":"2026-04-28","open":29691,"high":29905,"low":29413,"close":29542,"volume":362871,"rsi_14":84.15,"sma_20":26797.1,"sma_60":25214.85,"sma_120":21479.26},{"date":"2026-04-29","open":29475,"high":29749,"low":29361,"close":29630,"volume":414422,"rsi_14":94.19,"sma_20":27068.4,"sma_60":25334.02,"sma_120":21583.5},{"date":"2026-04-30","open":29795,"high":30009,"low":29331,"close":29331,"volume":643319,"rsi_14":87.31,"sma_20":27378.6,"sma_60":25440.93,"sma_120":21689.42},{"date":"2026-05-04","open":30029,"high":31048,"low":29904,"close":31048,"volume":567703,"rsi_14":91.71,"sma_20":27745.0,"sma_60":25598.48,"sma_120":21813.73},{"date":"2026-05-06","open":31565,"high":33442,"low":31565,"close":33273,"volume":1523270,"rsi_14":93.18,"sma_20":28210.95,"sma_60":25767.58,"sma_120":21954.13},{"date":"2026-05-07","open":33880,"high":34114,"low":32676,"close":33895,"volume":1465738,"rsi_14":93.31,"sma_20":28691.55,"sma_60":25944.4,"sma_120":22102.87},{"date":"2026-05-08","open":33094,"high":34198,"low":33079,"close":34198,"volume":652066,"rsi_14":93.15,"sma_20":29093.95,"sma_60":26140.8,"sma_120":22249.94},{"date":"2026-05-11","open":35835,"high":36796,"low":35685,"close":36238,"volume":1676709,"rsi_14":96.73,"sma_20":29622.35,"sma_60":26373.42,"sma_120":22412.75},{"date":"2026-05-12","open":36966,"high":37325,"low":34415,"close":35566,"volume":1176567,"rsi_14":89.92,"sma_20":30097.9,"sma_60":26579.7,"sma_120":22568.12},{"date":"2026-05-13","open":34760,"high":36777,"low":34460,"close":36777,"volume":1498740,"rsi_14":90.54,"sma_20":30636.95,"sma_60":26805.62,"sma_120":22733.44},{"date":"2026-05-14","open":36761,"high":37304,"low":36603,"close":37056,"volume":1029031,"rsi_14":90.73,"sma_20":31143.9,"sma_60":27032.03,"sma_120":22907.07},{"date":"2026-05-15","open":37075,"high":37543,"low":34434,"close":35127,"volume":1050710,"rsi_14":76.3,"sma_20":31530.1,"sma_60":27215.35,"sma_120":23061.68},{"date":"2026-05-18","open":34604,"high":35690,"low":33348,"close":35057,"volume":1010600,"rsi_14":75.82,"sma_20":31889.15,"sma_60":27396.0,"sma_120":23220.58},{"date":"2026-05-19","open":34480,"high":34750,"low":33360,"close":33991,"volume":851013,"rsi_14":67.69,"sma_20":32204.95,"sma_60":27549.07,"sma_120":23371.23},{"date":"2026-05-20","open":34075,"high":34215,"low":32975,"close":33727,"volume":860018,"rsi_14":66.24,"sma_20":32498.75,"sma_60":27685.63,"sma_120":23517.77},{"date":"2026-05-21","open":34952,"high":36512,"low":34788,"close":36512,"volume":616972,"rsi_14":72.15,"sma_20":32903.5,"sma_60":27867.08,"sma_120":23693.42},{"date":"2026-05-22","open":36563,"high":36677,"low":36118,"close":36408,"volume":369745,"rsi_14":73.07,"sma_20":33299.75,"sma_60":28038.87,"sma_120":23868.32},{"date":"2026-05-26","open":37175,"high":37759,"low":37115,"close":37489,"volume":765560,"rsi_14":71.89,"sma_20":33740.65,"sma_60":28220.12,"sma_120":24051.62},{"date":"2026-05-27","open":38014,"high":39343,"low":37989,"close":38291,"volume":814936,"rsi_14":68.85,"sma_20":34220.5,"sma_60":28392.93,"sma_120":24239.55},{"date":"2026-05-28","open":38175,"high":38393,"low":36409,"close":38070,"volume":822852,"rsi_14":66.14,"sma_20":34646.25,"sma_60":28567.18,"sma_120":24422.42},{"date":"2026-05-29","open":38833,"high":39148,"low":38268,"close":38923,"volume":622302,"rsi_14":67.53,"sma_20":35113.95,"sma_60":28790.45,"sma_120":24614.29},{"date":"2026-06-01","open":38943,"high":40838,"low":38943,"close":40603,"volume":737255,"rsi_14":66.75,"sma_20":35661.6,"sma_60":29092.75,"sma_120":24820.03},{"date":"2026-06-02","open":40787,"high":41052,"low":39104,"close":40244,"volume":1669337,"rsi_14":68.69,"sma_20":36209.0,"sma_60":29349.97,"sma_120":25020.34},{"date":"2026-06-04","open":39601,"high":40437,"low":39387,"close":39701,"volume":393334,"rsi_14":62.42,"sma_20":36643.05,"sma_60":29599.03,"sma_120":25215.33},{"date":"2026-06-05","open":38401,"high":38894,"low":37350,"close":37958,"volume":1048972,"rsi_14":53.54,"sma_20":36878.0,"sma_60":29849.08,"sma_120":25396.08},{"date":"2026-06-08","open":34612,"high":36289,"low":34392,"close":34661,"volume":894312,"rsi_14":48.58,"sma_20":36916.4,"sma_60":30018.35,"sma_120":25546.52},{"date":"2026-06-09","open":36150,"high":37665,"low":35358,"close":37605,"volume":539609,"rsi_14":57.33,"sma_20":37087.2,"sma_60":30231.6,"sma_120":25719.14},{"date":"2026-06-10","open":36554,"high":37161,"low":35069,"close":36076,"volume":481232,"rsi_14":55.87,"sma_20":37081.4,"sma_60":30422.02,"sma_120":25880.15},{"date":"2026-06-11","open":34736,"high":36329,"low":34432,"close":35872,"volume":1282714,"rsi_14":56.05,"sma_20":37099.1,"sma_60":30616.9,"sma_120":26039.08},{"date":"2026-06-12","open":38074,"high":39099,"low":37650,"close":37650,"volume":657570,"rsi_14":53.47,"sma_20":37145.35,"sma_60":30833.88,"sma_120":26214.03},{"date":"2026-06-15","open":39396,"high":39930,"low":39102,"close":39526,"volume":373665,"rsi_14":58.28,"sma_20":37269.05,"sma_60":31077.78,"sma_120":26402.48},{"date":"2026-06-16","open":40215,"high":40594,"low":39672,"close":40454,"volume":512151,"rsi_14":57.93,"sma_20":37535.75,"sma_60":31313.62,"sma_120":26601.84},{"date":"2026-06-17","open":40149,"high":40943,"low":40079,"close":40863,"volume":563084,"rsi_14":57.03,"sma_20":37826.45,"sma_60":31567.78,"sma_120":26807.7},{"date":"2026-06-18","open":40909,"high":41711,"low":40674,"close":41491,"volume":630868,"rsi_14":59.15,"sma_20":38202.1,"sma_60":31833.43,"sma_120":27015.76},{"date":"2026-06-19","open":42398,"high":42655,"low":40414,"close":41454,"volume":873523,"rsi_14":57.25,"sma_20":38592.0,"sma_60":32126.88,"sma_120":27225.48},{"date":"2026-06-22","open":41163,"high":42390,"low":40993,"close":41820,"volume":601515,"rsi_14":53.69,"sma_20":38857.75,"sma_60":32412.82,"sma_120":27437.17},{"date":"2026-06-23","open":41820,"high":42530,"low":38344,"close":38454,"volume":799929,"rsi_14":45.28,"sma_20":38960.1,"sma_60":32636.72,"sma_120":27617.12},{"date":"2026-06-24","open":38484,"high":39277,"low":37152,"close":39038,"volume":833467,"rsi_14":48.16,"sma_20":39037.55,"sma_60":32884.65,"sma_120":27801.19},{"date":"2026-06-25","open":41058,"high":41193,"low":40084,"close":40768,"volume":330504,"rsi_14":57.05,"sma_20":39161.5,"sma_60":33161.72,"sma_120":27999.84},{"date":"2026-06-26","open":40199,"high":40199,"low":37047,"close":38212,"volume":553723,"rsi_14":59.47,"sma_20":39171.25,"sma_60":33413.45,"sma_120":28176.3},{"date":"2026-06-29","open":38178,"high":38926,"low":37080,"close":38093,"volume":658301,"rsi_14":51.36,"sma_20":39129.55,"sma_60":33680.2,"sma_120":28347.47},{"date":"2026-06-30","open":38383,"high":39610,"low":37529,"close":38836,"volume":375552,"rsi_14":58.91,"sma_20":39040.9,"sma_60":33923.63,"sma_120":28524.01},{"date":"2026-07-01","open":39116,"high":39387,"low":37553,"close":38557,"volume":299760,"rsi_14":58.62,"sma_20":38953.5,"sma_60":34180.37,"sma_120":28694.17},{"date":"2026-07-02","open":36806,"high":38129,"low":35828,"close":36271,"volume":604818,"rsi_14":45.46,"sma_20":38778.8,"sma_60":34388.95,"sma_120":28840.38},{"date":"2026-07-03","open":36072,"high":37936,"low":34782,"close":37762,"volume":955139,"rsi_14":44.47,"sma_20":38768.8,"sma_60":34619.25,"sma_120":28996.63},{"date":"2026-07-06","open":38046,"high":38903,"low":36586,"close":37532,"volume":710730,"rsi_14":40.3,"sma_20":38912.7,"sma_60":34840.22,"sma_120":29148.8},{"date":"2026-07-07","open":36854,"high":37107,"low":34761,"close":35913,"volume":685893,"rsi_14":34.69,"sma_20":38827.7,"sma_60":35002.95,"sma_120":29286.42},{"date":"2026-07-08","open":35040,"high":36676,"low":33903,"close":34243,"volume":839769,"rsi_14":28.89,"sma_20":38735.65,"sma_60":35146.47,"sma_120":29409.05},{"date":"2026-07-09","open":35339,"high":35488,"low":33381,"close":34477,"volume":871061,"rsi_14":29.77,"sma_20":38665.6,"sma_60":35287.53,"sma_120":29532.38},{"date":"2026-07-10","open":35719,"high":36306,"low":35180,"close":35504,"volume":261810,"rsi_14":32.58,"sma_20":38557.85,"sma_60":35446.72,"sma_120":29663.59},{"date":"2026-07-13","open":35260,"high":35634,"low":32519,"close":32609,"volume":570758,"rsi_14":33.45,"sma_20":38213.4,"sma_60":35542.12,"sma_120":29768.09},{"date":"2026-07-14","open":32604,"high":33172,"low":31008,"close":32559,"volume":764147,"rsi_14":31.06,"sma_20":37820.0,"sma_60":35628.62,"sma_120":29870.59},{"date":"2026-07-15","open":34427,"high":35319,"low":34337,"close":34547,"volume":269704,"rsi_14":32.1,"sma_20":37505.85,"sma_60":35740.48,"sma_120":29987.13},{"date":"2026-07-16","open":33351,"high":33570,"low":32314,"close":32942,"volume":502371,"rsi_14":33.86,"sma_20":37079.75,"sma_60":35828.93,"sma_120":30087.63},{"date":"2026-07-20","open":31597,"high":32654,"low":31124,"close":31398,"volume":359813,"rsi_14":31.24,"sma_20":36575.15,"sma_60":35888.63,"sma_120":30176.26},{"date":"2026-07-21","open":31224,"high":32644,"low":30845,"close":32295,"volume":273862,"rsi_14":31.84,"sma_20":36100.05,"sma_60":35953.77,"sma_120":30270.01},{"date":"2026-07-22","open":33844,"high":34089,"low":32394,"close":32394,"volume":181050,"rsi_14":32.72,"sma_20":35798.6,"sma_60":36019.48,"sma_120":30364.01},{"date":"2026-07-23","open":32942,"high":33615,"low":32792,"close":33436,"volume":135701,"rsi_14":41.53,"sma_20":35520.15,"sma_60":36099.45,"sma_120":30466.55},{"date":"2026-07-24","open":33237,"high":33242,"low":31597,"close":31881,"volume":2023071,"rsi_14":32.13,"sma_20":35077.0,"sma_60":36153.0,"sma_120":30557.72},{"date":"2026-07-27","open":32458,"high":32458,"low":31118,"close":32055,"volume":286320,"rsi_14":33.3,"sma_20":34768.0,"sma_60":36195.17,"sma_120":30643.67},{"date":"2026-07-28","open":30517,"high":30531,"low":28686,"close":28686,"volume":376831,"rsi_14":30.09,"sma_20":34298.75,"sma_60":36180.75,"sma_120":30697.8},{"date":"2026-07-29","open":29090,"high":29687,"low":25627,"close":27246,"volume":785771,"rsi_14":30.44,"sma_20":33718.75,"sma_60":36140.42,"sma_120":30737.22},{"date":"2026-07-30","open":26855,"high":28796,"low":26835,"close":27229,"volume":2075462,"rsi_14":29.48,"sma_20":33151.75,"sma_60":36104.75,"sma_120":30772.84},{"date":"2026-07-31","open":29783,"high":31430,"low":29250,"close":31355,"volume":463169,"rsi_14":39.96,"sma_20":32906.0,"sma_60":36109.28,"sma_120":30853.88},{"date":"2026-08-03","open":30448,"high":30528,"low":29793,"close":29943,"volume":161390,"rsi_14":43.03,"sma_20":32512.25,"sma_60":36053.02,"sma_120":30910.3},{"date":"2026-08-04","open":30373,"high":30562,"low":29285,"close":30562,"volume":165471,"rsi_14":44.91,"sma_20":32161.0,"sma_60":35996.7,"sma_120":30970.55},{"date":"2026-08-05","open":31874,"high":31924,"low":31315,"close":31559,"volume":205326,"rsi_14":42.02,"sma_20":31941.0,"sma_60":35951.97,"sma_120":31046.38},{"date":"2026-08-06","open":31230,"high":31354,"low":30082,"close":30412,"volume":154313,"rsi_14":43.06,"sma_20":31747.25,"sma_60":35854.77,"sma_120":31114.09},{"date":"2026-08-07","open":30458,"high":30742,"low":29714,"close":30083,"volume":170057,"rsi_14":46.1,"sma_20":31525.25,"sma_60":35763.32,"sma_120":31171.51},{"date":"2026-08-10","open":30388,"high":30597,"low":29958,"close":30128,"volume":168288,"rsi_14":43.37,"sma_20":31237.5,"sma_60":35623.47,"sma_120":31213.7},{"date":"2026-08-11","open":30042,"high":30477,"low":29797,"close":30252,"volume":108773,"rsi_14":43.46,"sma_20":31119.25,"sma_60":35510.53,"sma_120":31270.16},{"date":"2026-08-12","open":30458,"high":31454,"low":30458,"close":31041,"volume":209624,"rsi_14":42.57,"sma_20":31043.0,"sma_60":35442.93,"sma_120":31327.74},{"date":"2026-08-13","open":32048,"high":32606,"low":31838,"close":32053,"volume":201396,"rsi_14":50.54,"sma_20":30917.85,"sma_60":35393.42,"sma_120":31393.03},{"date":"2026-08-14","open":32941,"high":32956,"low":32407,"close":32866,"volume":177279,"rsi_14":52.49,"sma_20":30913.9,"sma_60":35375.3,"sma_120":31460.24},{"date":"2026-08-18","open":33396,"high":33854,"low":32035,"close":32353,"volume":196333,"rsi_14":63.68,"sma_20":30961.6,"sma_60":35353.0,"sma_120":31517.12},{"date":"2026-08-19","open":31160,"high":31335,"low":30307,"close":30746,"volume":314142,"rsi_14":62.9,"sma_20":30883.85,"sma_60":35257.37,"sma_120":31559.74},{"date":"2026-08-20","open":31653,"high":32311,"low":31094,"close":32078,"volume":139791,"rsi_14":66.31,"sma_20":30867.85,"sma_60":35185.73,"sma_120":31609.53},{"date":"2026-08-21","open":31475,"high":32383,"low":31475,"close":32243,"volume":235840,"rsi_14":54.07,"sma_20":30807.9,"sma_60":35098.82,"sma_120":31656.41},{"date":"2026-08-24","open":32242,"high":32252,"low":31369,"close":31574,"volume":124806,"rsi_14":58.03,"sma_20":30792.4,"sma_60":34987.35,"sma_120":31686.78},{"date":"2026-08-25","open":31150,"high":31879,"low":30377,"close":31879,"volume":166242,"rsi_14":56.69,"sma_20":30783.4,"sma_60":34884.68,"sma_120":31722.28},{"date":"2026-08-26","open":31929,"high":32322,"low":31659,"close":31904,"volume":174350,"rsi_14":51.94,"sma_20":30944.5,"sma_60":34768.22,"sma_120":31775.38},{"date":"2026-08-27","open":32697,"high":32777,"low":32069,"close":32238,"volume":84137,"rsi_14":61.32,"sma_20":31194.5,"sma_60":34629.3,"sma_120":31856.76},{"date":"2026-08-28","open":32136,"high":32240,"low":31846,"close":31866,"volume":66136,"rsi_14":60.8,"sma_20":31425.5,"sma_60":34488.78,"sma_120":31914.8},{"date":"2026-08-31","open":31192,"high":31936,"low":30887,"close":31911,"volume":69998,"rsi_14":60.99,"sma_20":31429.7,"sma_60":34331.82,"sma_120":31959.75},{"date":"2026-09-01","open":31576,"high":32066,"low":31576,"close":31971,"volume":47151,"rsi_14":60.67,"sma_20":31531.15,"sma_60":34231.73,"sma_120":32034.19},{"date":"2026-09-02","open":31228,"high":31397,"low":30708,"close":30708,"volume":134917,"rsi_14":48.04,"sma_20":31538.35,"sma_60":34165.6,"sma_120":32085.27},{"date":"2026-09-03","open":31213,"high":31407,"low":30354,"close":31003,"volume":105829,"rsi_14":43.24,"sma_20":31510.35,"sma_60":34055.27,"sma_120":32136.18},{"date":"2026-09-04","open":31382,"high":31594,"low":31168,"close":31422,"volume":53281,"rsi_14":40.23,"sma_20":31560.8,"sma_60":33977.45,"sma_120":32191.97},{"date":"2026-09-07","open":32195,"high":32635,"low":32160,"close":32625,"volume":164109,"rsi_14":51.67,"sma_20":31688.0,"sma_60":33923.12,"sma_120":32261.73},{"date":"2026-09-08","open":32900,"high":33424,"low":32516,"close":32516,"volume":599104,"rsi_14":63.39,"sma_20":31807.45,"sma_60":33837.28,"sma_120":32326.77},{"date":"2026-09-09","open":32475,"high":33069,"low":32475,"close":32830,"volume":139958,"rsi_14":56.71,"sma_20":31936.4,"sma_60":33726.27,"sma_120":32392.64},{"date":"2026-09-10","open":32830,"high":32940,"low":32170,"close":32840,"volume":197007,"rsi_14":55.48,"sma_20":32026.4,"sma_60":33599.97,"sma_120":32446.83},{"date":"2026-09-11","open":32002,"high":32606,"low":31752,"close":32501,"volume":52867,"rsi_14":59.06,"sma_20":32048.65,"sma_60":33461.17,"sma_120":32503.92},{"date":"2026-09-14","open":31487,"high":31915,"low":31367,"close":31621,"volume":83870,"rsi_14":48.05,"sma_20":31988.2,"sma_60":33297.92,"sma_120":32554.53},{"date":"2026-09-15","open":31432,"high":31562,"low":31009,"close":31123,"volume":109958,"rsi_14":43.91,"sma_20":31928.5,"sma_60":33126.0,"sma_120":32614.69},{"date":"2026-09-16","open":31107,"high":31431,"low":30968,"close":31396,"volume":113757,"rsi_14":43.35,"sma_20":31962.95,"sma_60":32953.5,"sma_120":32670.81},{"date":"2026-09-17","open":31611,"high":31830,"low":31442,"close":31552,"volume":451126,"rsi_14":47.64,"sma_20":31938.45,"sma_60":32839.7,"sma_120":32725.31},{"date":"2026-09-18","open":32210,"high":32325,"low":31916,"close":32116,"volume":176562,"rsi_14":51.93,"sma_20":31934.0,"sma_60":32725.58,"sma_120":32791.66},{"date":"2026-09-21","open":32345,"high":32743,"low":32315,"close":32613,"volume":105357,"rsi_14":55.04,"sma_20":31988.0,"sma_60":32590.95,"sma_120":32862.29},{"date":"2026-09-22","open":33188,"high":33262,"low":32485,"close":32543,"volume":197804,"rsi_14":66.79,"sma_20":32023.25,"sma_60":32496.88,"sma_120":32940.57},{"date":"2026-09-23","open":33093,"high":33213,"low":32534,"close":32703,"volume":97326,"rsi_14":65.97,"sma_20":32065.25,"sma_60":32408.38,"sma_120":33029.16},{"date":"2026-09-28","open":32704,"high":32704,"low":32056,"close":32116,"volume":127938,"rsi_14":56.52,"sma_20":32061.0,"sma_60":32297.67,"sma_120":33094.96},{"date":"2026-09-29","open":32060,"high":32220,"low":31755,"close":32220,"volume":168422,"rsi_14":44.94,"sma_20":32076.5,"sma_60":32191.93,"sma_120":33169.91},{"date":"2026-09-30","open":32475,"high":32500,"low":31800,"close":31895,"volume":64476,"rsi_14":42.87,"sma_20":32073.5,"sma_60":32118.9,"sma_120":33237.16},{"date":"2026-10-01","open":31670,"high":32355,"low":31570,"close":32255,"volume":130022,"rsi_14":43.42,"sma_20":32085.5,"sma_60":32026.15,"sma_120":33305.39},{"date":"2026-10-02","open":32235,"high":32575,"low":32235,"close":32575,"volume":112638,"rsi_14":46.91,"sma_20":32176.75,"sma_60":31942.57,"sma_120":33373.54},{"date":"2026-10-06","open":32695,"high":32710,"low":31980,"close":32180,"volume":92530,"rsi_14":46.83,"sma_20":32202.9,"sma_60":31842.65,"sma_120":33403.68},{"date":"2026-10-07","open":31905,"high":32260,"low":31530,"close":31590,"volume":114154,"rsi_14":49.24,"sma_20":32211.15,"sma_60":31798.27,"sma_120":33452.39},{"date":"2026-10-08","open":31555,"high":31555,"low":30635,"close":30635,"volume":113065,"rsi_14":45.0,"sma_20":32111.45,"sma_60":31734.05,"sma_120":33489.97},{"date":"2026-10-12","open":30315,"high":30400,"low":29615,"close":29625,"volume":1734125,"rsi_14":35.01,"sma_20":31966.75,"sma_60":31635.9,"sma_120":33519.6},{"date":"2026-10-13","open":28840,"high":28840,"low":27610,"close":28165,"volume":193159,"rsi_14":26.69,"sma_20":31733.3,"sma_60":31561.68,"sma_120":33529.38},{"date":"2026-10-14","open":28295,"high":28665,"low":27555,"close":27845,"volume":129294,"rsi_14":19.66,"sma_20":31483.35,"sma_60":31482.97,"sma_120":33532.47},{"date":"2026-10-15","open":26550,"high":26805,"low":25670,"close":26135,"volume":361123,"rsi_14":10.81,"sma_20":31164.9,"sma_60":31342.58,"sma_120":33517.36},{"date":"2026-10-16","open":26595,"high":27250,"low":26490,"close":26735,"volume":68273,"rsi_14":16.94,"sma_20":30918.45,"sma_60":31238.97,"sma_120":33508.96},{"date":"2026-10-19","open":26130,"high":27090,"low":25945,"close":27090,"volume":181092,"rsi_14":18.73,"sma_20":30714.65,"sma_60":31167.03,"sma_120":33502.06},{"date":"2026-10-20","open":26835,"high":26855,"low":25785,"close":26075,"volume":702699,"rsi_14":17.89,"sma_20":30446.45,"sma_60":31063.23,"sma_120":33481.92},{"date":"2026-10-21","open":26540,"high":26985,"low":26280,"close":26590,"volume":709860,"rsi_14":21.65,"sma_20":30196.2,"sma_60":30966.35,"sma_120":33465.53},{"date":"2026-10-22","open":26480,"high":26690,"low":25680,"close":25930,"volume":69696,"rsi_14":20.94,"sma_20":29884.7,"sma_60":30841.08,"sma_120":33442.05},{"date":"2026-10-23","open":24694,"high":25900,"low":24290,"close":25900,"volume":96453}],"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 코리아밸류업","phase":"above-fold","symbol_resolved":true}