{"status":"ok","report":{"price_analysis":{"current":18365.0,"change_1d":-2.6,"change_7d":-2.8,"change_30d":-7.0,"high_30d":21045.0,"low_30d":18235.0,"position_in_range":5.0,"support":18516.0,"resistance":20764.0},"summary":"KIWOOM 미국성장기업30액티브(459790)은(는) MSCI USA Index(Price Return)를 추종하는 ETF입니다, 순자산 331억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-423.28)가 시그널선(-239.61)을 하회합니다(데드크로스). 현재가가 SMA20(19944)과 SMA60(20101) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18324~21564 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.403708987161195,"macd":-423.2765892723655,"macd_signal":-239.61276299128025,"sma_20":19944.0,"sma_60":20100.583333333332,"bb_upper":21563.566608695055,"bb_lower":18324.433391304945,"atr_14":329.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 39.00. 30일 누적: 외국인 61.00, 기관 -457.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":39.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":167.0,"retail_net":-167.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-205.0,"retail_net":205.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":152.0,"retail_net":-152.0},{"date":"2026-10-14","foreign_net":-8.0,"institution_net":-243.0,"retail_net":251.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-234.0,"retail_net":234.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-02","foreign_net":-260.0,"institution_net":250.0,"retail_net":10.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-30","foreign_net":-150.0,"institution_net":-451.0,"retail_net":601.0},{"date":"2026-09-29","foreign_net":-25.0,"institution_net":-11.0,"retail_net":36.0},{"date":"2026-09-28","foreign_net":-12.0,"institution_net":-39.0,"retail_net":51.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":88.0,"retail_net":-88.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":94.0,"retail_net":-94.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-119.0,"retail_net":119.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":714.0,"retail_net":-714.0},{"date":"2026-09-08","foreign_net":516.0,"institution_net":-644.0,"retail_net":128.0}],"periods":{"d1":{"foreign_net":0,"institution_net":167.0,"retail_net":-167.0},"d3":{"foreign_net":0,"institution_net":145.0,"retail_net":-145.0},"d7":{"foreign_net":0,"institution_net":188.0,"retail_net":-188.0},"d14":{"foreign_net":-268.0,"institution_net":-38.0,"retail_net":306.0},"d30":{"foreign_net":61.0,"institution_net":-457.0,"retail_net":396.0}}},"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":28,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.4,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.0,"unit":"%","percentile":38,"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 17 (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 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3962,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.4,"summary":"배당수익률 0.40%","metrics":[{"name":"배당수익률","value":0.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:57.835338+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MSCI USA Index(Price Return)","issuer":"키움투자자산운용","category":"","expense_ratio":0.76,"aum":33100000000.0,"aum_display":"331억","dividend_yield":null,"tracking_error":18.62,"holdings":[{"ticker":"","name":"JOBY AVIATION INC","weight":null},{"ticker":"","name":"RIGETTI COMPUTING INC","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"ROCKET LAB CORP","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"ECHOSTAR CORP-A","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"SPACE EXPLORATION TECHN-CL A","weight":null},{"ticker":"","name":"WALMART INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18365.0,"change_pct":-2.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-27","close":9862.7275},{"date":"2023-06-28","close":9967.2793},{"date":"2023-06-29","close":10086.7666},{"date":"2023-06-30","close":10166.4258},{"date":"2023-07-03","close":10211.0},{"date":"2023-07-04","close":10136.0},{"date":"2023-07-05","close":10091.0},{"date":"2023-07-06","close":10022.0},{"date":"2023-07-07","close":9997.1514},{"date":"2023-07-10","close":9902.5566},{"date":"2023-07-11","close":10032.0},{"date":"2023-07-12","close":10017.0},{"date":"2023-07-13","close":9997.0},{"date":"2023-07-14","close":9987.1943},{"date":"2023-07-17","close":10041.959},{"date":"2023-07-18","close":10101.0},{"date":"2023-07-19","close":10201.2764},{"date":"2023-07-20","close":10141.5322},{"date":"2023-07-21","close":10166.4258},{"date":"2023-07-24","close":10221.1904},{"date":"2023-07-25","close":10181.0},{"date":"2023-07-26","close":10236.127},{"date":"2023-07-27","close":10246.0},{"date":"2023-07-28","close":10091.7461},{"date":"2023-07-31","close":10116.0},{"date":"2023-08-01","close":10166.0},{"date":"2023-08-02","close":10236.0},{"date":"2023-08-03","close":10216.2119},{"date":"2023-08-04","close":10211.2334},{"date":"2023-08-07","close":10146.5107},{"date":"2023-08-08","close":10246.084},{"date":"2023-08-09","close":10320.7637},{"date":"2023-08-10","close":10241.1055},{"date":"2023-08-11","close":10241.1055},{"date":"2023-08-14","close":10226.1699},{"date":"2023-08-16","close":10375.5293},{"date":"2023-08-17","close":10310.8066},{"date":"2023-08-18","close":10156.4688},{"date":"2023-08-21","close":10166.4258},{"date":"2023-08-22","close":10251.0625},{"date":"2023-08-23","close":10300.8496},{"date":"2023-08-24","close":10420.3369},{"date":"2023-08-25","close":10096.7246},{"date":"2023-08-28","close":10221.1904},{"date":"2023-08-29","close":10251.0625},{"date":"2023-08-30","close":10470.124},{"date":"2023-08-31","close":10509.9531},{"date":"2023-09-01","close":10460.167},{"date":"2023-09-04","close":10504.9746},{"date":"2023-09-05","close":10544.8037},{"date":"2023-09-06","close":10564.7188},{"date":"2023-09-07","close":10524.8896},{"date":"2023-09-08","close":10559.7402},{"date":"2023-09-11","close":10554.7607},{"date":"2023-09-12","close":10549.7822},{"date":"2023-09-13","close":10460.167},{"date":"2023-09-14","close":10475.1025},{"date":"2023-09-15","close":10509.9531},{"date":"2023-09-18","close":10330.7217},{"date":"2023-09-19","close":10320.7637},{"date":"2023-09-20","close":10360.5938},{"date":"2023-09-21","close":10325.7432},{"date":"2023-09-22","close":10176.3828},{"date":"2023-09-25","close":10176.3828},{"date":"2023-09-26","close":10226.1699},{"date":"2023-09-27","close":10226.1699},{"date":"2023-10-04","close":10196.2979},{"date":"2023-10-05","close":10241.1055},{"date":"2023-10-06","close":10290.8926},{"date":"2023-10-10","close":10485.0596},{"date":"2023-10-11","close":10460.167},{"date":"2023-10-12","close":10509.9531},{"date":"2023-10-13","close":10559.7402},{"date":"2023-10-16","close":10509.9531},{"date":"2023-10-17","close":10649.3555},{"date":"2023-10-18","close":10584.6328},{"date":"2023-10-19","close":10495.0176},{"date":"2023-10-20","close":10340.6787},{"date":"2023-10-23","close":10196.2979},{"date":"2023-10-24","close":10136.5537},{"date":"2023-10-25","close":10161.4473},{"date":"2023-10-26","close":9992.1729},{"date":"2023-10-27","close":9992.1729},{"date":"2023-10-30","close":9912.5137},{"date":"2023-10-31","close":9887.6211},{"date":"2023-11-01","close":10101.7031},{"date":"2023-11-02","close":10116.6387},{"date":"2023-11-03","close":10121.6182},{"date":"2023-11-06","close":10007.1084},{"date":"2023-11-07","close":10166.4258},{"date":"2023-11-08","close":10201.2764},{"date":"2023-11-09","close":10246.084},{"date":"2023-11-10","close":10246.0},{"date":"2023-11-13","close":10330.7217},{"date":"2023-11-14","close":10430.2949},{"date":"2023-11-15","close":10490.0391},{"date":"2023-11-16","close":10395.4443},{"date":"2023-11-17","close":10315.7852},{"date":"2023-11-20","close":10270.9775},{"date":"2023-11-21","close":10460.167},{"date":"2023-11-22","close":10460.167},{"date":"2023-11-23","close":10559.7402},{"date":"2023-11-24","close":10604.5479},{"date":"2023-11-27","close":10569.6973},{"date":"2023-11-28","close":10450.209},{"date":"2023-11-29","close":10440.252},{"date":"2023-11-30","close":10435.2734},{"date":"2023-12-01","close":10519.9102},{"date":"2023-12-04","close":10504.9746},{"date":"2023-12-05","close":10509.9531},{"date":"2023-12-06","close":10629.4414},{"date":"2023-12-07","close":10584.6328},{"date":"2023-12-08","close":10539.8252},{"date":"2023-12-11","close":10679.2275},{"date":"2023-12-12","close":10813.6514},{"date":"2023-12-13","close":10923.1816},{"date":"2023-12-14","close":10943.0967},{"date":"2023-12-15","close":10858.46},{"date":"2023-12-18","close":10883.3525},{"date":"2023-12-19","close":10987.9043},{"date":"2023-12-20","close":11027.7344},{"date":"2023-12-21","close":10908.2461},{"date":"2023-12-22","close":10938.1182},{"date":"2023-12-26","close":10923.1816},{"date":"2023-12-27","close":10948.0752},{"date":"2023-12-28","close":10938.1182},{"date":"2024-01-02","close":10958.0332},{"date":"2024-01-03","close":10923.1816},{"date":"2024-01-04","close":10843.5234},{"date":"2024-01-05","close":10833.5664},{"date":"2024-01-08","close":10823.6084},{"date":"2024-01-09","close":10997.8623},{"date":"2024-01-10","close":11067.5635},{"date":"2024-01-11","close":11177.0938},{"date":"2024-01-12","close":11112.3711},{"date":"2024-01-15","close":11162.1582},{"date":"2024-01-16","close":11216.9229},{"date":"2024-01-17","close":11301.5605},{"date":"2024-01-18","close":11261.0},{"date":"2024-01-19","close":11376.2402},{"date":"2024-01-22","close":11535.5576},{"date":"2024-01-23","close":11525.5996},{"date":"2024-01-24","close":11620.1943},{"date":"2024-01-25","close":11515.6426},{"date":"2024-01-26","close":11401.1338},{"date":"2024-01-29","close":11485.7705},{"date":"2024-01-30","close":11575.3867},{"date":"2024-01-31","close":11525.5996},{"date":"2024-02-01","close":11421.0479},{"date":"2024-02-02","close":11595.3018},{"date":"2024-02-05","close":11585.3438},{"date":"2024-02-06","close":11610.2373},{"date":"2024-02-07","close":11600.2803},{"date":"2024-02-08","close":11769.5547},{"date":"2024-02-13","close":11903.9785},{"date":"2024-02-14","close":11779.5117},{"date":"2024-02-15","close":11903.9785},{"date":"2024-02-16","close":11948.7861},{"date":"2024-02-19","close":11933.8506},{"date":"2024-02-20","close":11889.042},{"date":"2024-02-21","close":11679.9385},{"date":"2024-02-22","close":11978.6582},{"date":"2024-02-23","close":12053.3379},{"date":"2024-02-26","close":12098.1465},{"date":"2024-02-27","close":11769.5547},{"date":"2024-02-28","close":12063.2959},{"date":"2024-02-29","close":12008.5303},{"date":"2024-03-04","close":12252.4844},{"date":"2024-03-05","close":12157.8896},{"date":"2024-03-06","close":12068.2744},{"date":"2024-03-07","close":12003.5518},{"date":"2024-03-08","close":12103.125},{"date":"2024-03-11","close":11814.3623},{"date":"2024-03-12","close":11854.1914},{"date":"2024-03-13","close":11978.6582},{"date":"2024-03-14","close":11983.6367},{"date":"2024-03-15","close":12003.5518},{"date":"2024-03-18","close":11968.7012},{"date":"2024-03-19","close":12038.4023},{"date":"2024-03-20","close":12137.9756},{"date":"2024-03-21","close":12267.4209},{"date":"2024-03-22","close":12401.8447},{"date":"2024-03-25","close":12352.0576},{"date":"2024-03-26","close":12322.1855},{"date":"2024-03-27","close":12347.0791},{"date":"2024-03-28","close":12347.0791},{"date":"2024-03-29","close":12426.7373},{"date":"2024-04-01","close":12436.6953},{"date":"2024-04-02","close":12327.1641},{"date":"2024-04-03","close":12142.9541},{"date":"2024-04-04","close":12242.5273},{"date":"2024-04-05","close":12053.3379},{"date":"2024-04-08","close":12147.9326},{"date":"2024-04-09","close":12202.6982},{"date":"2024-04-11","close":12137.9756},{"date":"2024-04-12","close":12381.9297},{"date":"2024-04-15","close":12202.6982},{"date":"2024-04-16","close":12098.1465},{"date":"2024-04-17","close":12053.3379},{"date":"2024-04-18","close":11903.9785},{"date":"2024-04-19","close":11799.4268},{"date":"2024-04-22","close":11739.6826},{"date":"2024-04-23","close":11729.7256},{"date":"2024-04-24","close":11938.8291},{"date":"2024-04-25","close":11764.5762},{"date":"2024-04-26","close":12147.9326},{"date":"2024-04-29","close":12262.4424},{"date":"2024-04-30","close":12262.4424},{"date":"2024-05-02","close":12073.2529},{"date":"2024-05-03","close":12008.5303},{"date":"2024-05-07","close":12147.9326},{"date":"2024-05-08","close":12297.293},{"date":"2024-05-09","close":12267.4209},{"date":"2024-05-10","close":12376.9512},{"date":"2024-05-13","close":12441.6738},{"date":"2024-05-14","close":12436.6953},{"date":"2024-05-16","close":12551.2041},{"date":"2024-05-17","close":12586.0547},{"date":"2024-05-20","close":12625.8838},{"date":"2024-05-21","close":12740.3936},{"date":"2024-05-22","close":12715.5},{"date":"2024-05-23","close":12785.2012},{"date":"2024-05-24","close":12715.5},{"date":"2024-05-27","close":12735.415},{"date":"2024-05-28","close":12735.415},{"date":"2024-05-29","close":12735.415},{"date":"2024-05-30","close":12685.6279},{"date":"2024-05-31","close":12675.6709},{"date":"2024-06-03","close":12795.1582},{"date":"2024-06-04","close":12765.2871},{"date":"2024-06-05","close":12834.9883},{"date":"2024-06-07","close":13024.1768},{"date":"2024-06-10","close":12989.3262},{"date":"2024-06-11","close":13049.0703},{"date":"2024-06-12","close":13143.665},{"date":"2024-06-13","close":13342.8115},{"date":"2024-06-14","close":13437.4062},{"date":"2024-06-17","close":13427.4482},{"date":"2024-06-18","close":13661.4453},{"date":"2024-06-19","close":13661.4453},{"date":"2024-06-20","close":13706.2539},{"date":"2024-06-21","close":13541.958},{"date":"2024-06-24","close":13502.1289},{"date":"2024-06-25","close":13377.6621},{"date":"2024-06-26","close":13561.8721},{"date":"2024-06-27","close":12919.625},{"date":"2024-06-28","close":13591.7441},{"date":"2024-07-01","close":13512.0859},{"date":"2024-07-02","close":13482.2139},{"date":"2024-07-03","close":13611.6592},{"date":"2024-07-04","close":13661.4453},{"date":"2024-07-05","close":13641.5312},{"date":"2024-07-08","close":13770.9766},{"date":"2024-07-09","close":13855.6133},{"date":"2024-07-10","close":13775.9551},{"date":"2024-07-11","close":13820.7627},{"date":"2024-07-12","close":13666.4238},{"date":"2024-07-15","close":13910.3789},{"date":"2024-07-16","close":13910.3789},{"date":"2024-07-17","close":13756.04},{"date":"2024-07-18","close":13571.8301},{"date":"2024-07-19","close":13487.1924},{"date":"2024-07-22","close":13457.3203},{"date":"2024-07-23","close":13507.1074},{"date":"2024-07-24","close":13442.3848},{"date":"2024-07-25","close":13208.3877},{"date":"2024-07-26","close":13138.6865},{"date":"2024-07-29","close":13307.9609},{"date":"2024-07-30","close":13188.4727},{"date":"2024-07-31","close":13118.7715},{"date":"2024-08-01","close":13228.3018},{"date":"2024-08-02","close":12834.9883},{"date":"2024-08-05","close":12078.2314},{"date":"2024-08-06","close":12680.6494},{"date":"2024-08-07","close":12710.5215},{"date":"2024-08-08","close":12566.1406},{"date":"2024-08-09","close":12770.2656},{"date":"2024-08-12","close":12894.7314},{"date":"2024-08-13","close":12904.6895},{"date":"2024-08-14","close":13218.3447},{"date":"2024-08-16","close":13437.4062},{"date":"2024-08-19","close":13218.3447},{"date":"2024-08-20","close":13283.0674},{"date":"2024-08-21","close":13372.6836},{"date":"2024-08-22","close":13417.4912},{"date":"2024-08-23","close":13402.5557},{"date":"2024-08-26","close":13278.0889},{"date":"2024-08-27","close":13263.0},{"date":"2024-08-28","close":13377.6621},{"date":"2024-08-29","close":13198.4297},{"date":"2024-08-30","close":13337.833},{"date":"2024-09-02","close":13387.6191},{"date":"2024-09-03","close":13362.7256},{"date":"2024-09-04","close":12994.3047},{"date":"2024-09-05","close":12944.5186},{"date":"2024-09-06","close":12805.1162},{"date":"2024-09-09","close":12795.1582},{"date":"2024-09-10","close":12830.0088},{"date":"2024-09-11","close":12820.0518},{"date":"2024-09-12","close":13073.9639},{"date":"2024-09-13","close":13083.9209},{"date":"2024-09-19","close":13238.2598},{"date":"2024-09-20","close":13243.2383},{"date":"2024-09-23","close":13367.7051},{"date":"2024-09-24","close":13322.8965},{"date":"2024-09-25","close":13342.8115},{"date":"2024-09-26","close":13512.0859},{"date":"2024-09-27","close":13293.0244},{"date":"2024-09-30","close":13093.8779},{"date":"2024-10-02","close":13019.1982},{"date":"2024-10-04","close":13253.1953},{"date":"2024-10-07","close":13422.4697},{"date":"2024-10-08","close":13332.8535},{"date":"2024-10-10","close":13606.6807},{"date":"2024-10-11","close":13676.3818},{"date":"2024-10-14","close":13706.2539},{"date":"2024-10-15","close":13930.293},{"date":"2024-10-16","close":13706.2539},{"date":"2024-10-17","close":13751.0615},{"date":"2024-10-18","close":13865.5703},{"date":"2024-10-21","close":13845.6562},{"date":"2024-10-22","close":13910.3789},{"date":"2024-10-23","close":13965.1436},{"date":"2024-10-24","close":13875.5283},{"date":"2024-10-25","close":13860.5918},{"date":"2024-10-28","close":13975.1016},{"date":"2024-10-29","close":13855.6133},{"date":"2024-10-30","close":14039.0},{"date":"2024-10-31","close":13850.6348},{"date":"2024-11-01","close":13696.2959},{"date":"2024-11-04","close":13646.5098},{"date":"2024-11-05","close":13626.0},{"date":"2024-11-06","close":14179.2266},{"date":"2024-11-07","close":14308.6719},{"date":"2024-11-08","close":14423.1807},{"date":"2024-11-11","close":14537.6904},{"date":"2024-11-12","close":14692.0283},{"date":"2024-11-13","close":14627.3057},{"date":"2024-11-14","close":14612.3701},{"date":"2024-11-15","close":14243.9492},{"date":"2024-11-18","close":14154.333},{"date":"2024-11-19","close":14064.7168},{"date":"2024-11-20","close":14179.2266},{"date":"2024-11-21","close":14154.333},{"date":"2024-11-22","close":14463.0098},{"date":"2024-11-25","close":14567.5615},{"date":"2024-11-26","close":14467.9883},{"date":"2024-11-27","close":14612.3701},{"date":"2024-11-28","close":14458.0312},{"date":"2024-11-29","close":14467.9883},{"date":"2024-12-02","close":14592.4551},{"date":"2024-12-03","close":14716.9219},{"date":"2024-12-04","close":14841.3887},{"date":"2024-12-05","close":15234.7021},{"date":"2024-12-06","close":15224.7451},{"date":"2024-12-09","close":15483.6357},{"date":"2024-12-10","close":15184.916},{"date":"2024-12-11","close":15179.9375},{"date":"2024-12-12","close":15314.3613},{"date":"2024-12-13","close":15254.6172},{"date":"2024-12-16","close":15423.8916},{"date":"2024-12-17","close":15712.6543},{"date":"2024-12-18","close":15488.6143},{"date":"2024-12-19","close":14935.9824},{"date":"2024-12-20","close":14796.5801},{"date":"2024-12-23","close":15284.4893},{"date":"2024-12-24","close":15299.4248},{"date":"2024-12-26","close":15697.7178},{"date":"2024-12-27","close":15583.209},{"date":"2024-12-30","close":15453.7637},{"date":"2025-01-02","close":15214.7881},{"date":"2025-01-03","close":15234.7021},{"date":"2025-01-06","close":15473.6777},{"date":"2025-01-07","close":15364.1475},{"date":"2025-01-08","close":15209.8096},{"date":"2025-01-09","close":15269.5527},{"date":"2025-01-10","close":15339.2539},{"date":"2025-01-13","close":15110.2363},{"date":"2025-01-14","close":15155.0439},{"date":"2025-01-15","close":15115.2148},{"date":"2025-01-16","close":15364.1475},{"date":"2025-01-17","close":15433.8486},{"date":"2025-01-20","close":15503.5498},{"date":"2025-01-21","close":15394.0195},{"date":"2025-01-22","close":15568.2725},{"date":"2025-01-23","close":15637.9736},{"date":"2025-01-24","close":15717.6328},{"date":"2025-01-31","close":15672.8242},{"date":"2025-02-03","close":15428.8701},{"date":"2025-02-04","close":15608.1016},{"date":"2025-02-05","close":15518.4863},{"date":"2025-02-06","close":15832.1416},{"date":"2025-02-07","close":15822.1846},{"date":"2025-02-10","close":15832.1416},{"date":"2025-02-11","close":15876.9502},{"date":"2025-02-12","close":15802.2695},{"date":"2025-02-13","close":15772.3975},{"date":"2025-02-14","close":15807.248},{"date":"2025-02-17","close":15757.4619},{"date":"2025-02-18","close":15777.377},{"date":"2025-02-19","close":15802.2695},{"date":"2025-02-20","close":15603.123},{"date":"2025-02-21","close":15458.7422},{"date":"2025-02-24","close":15080.3643},{"date":"2025-02-25","close":14786.623},{"date":"2025-02-26","close":14721.9004},{"date":"2025-02-27","close":14856.3242},{"date":"2025-02-28","close":14861.3027},{"date":"2025-03-04","close":14821.4736},{"date":"2025-03-05","close":14597.4336},{"date":"2025-03-06","close":14448.0742},{"date":"2025-03-07","close":14059.7383},{"date":"2025-03-10","close":13850.6348},{"date":"2025-03-11","close":13566.8506},{"date":"2025-03-12","close":13536.9795},{"date":"2025-03-13","close":13527.0215},{"date":"2025-03-14","close":13482.2139},{"date":"2025-03-17","close":13527.0215},{"date":"2025-03-18","close":13691.3174},{"date":"2025-03-19","close":13611.6592},{"date":"2025-03-20","close":13960.165},{"date":"2025-03-21","close":13880.5068},{"date":"2025-03-24","close":14009.9521},{"date":"2025-03-25","close":14250.9189},{"date":"2025-03-26","close":14303.6934},{"date":"2025-03-27","close":13999.9941},{"date":"2025-03-28","close":13945.2295},{"date":"2025-03-31","close":13546.9365},{"date":"2025-04-01","close":13566.8506},{"date":"2025-04-02","close":13686.3389},{"date":"2025-04-03","close":13322.8965},{"date":"2025-04-04","close":12735.415},{"date":"2025-04-07","close":11655.0449},{"date":"2025-04-08","close":12366.9941},{"date":"2025-04-09","close":12028.4453},{"date":"2025-04-10","close":13228.3018},{"date":"2025-04-11","close":12536.2686},{"date":"2025-04-14","close":12964.4326},{"date":"2025-04-15","close":12820.0518},{"date":"2025-04-16","close":12600.9912},{"date":"2025-04-17","close":12610.9482},{"date":"2025-04-18","close":12720.4785},{"date":"2025-04-21","close":12431.7168},{"date":"2025-04-22","close":12287.335},{"date":"2025-04-23","close":12790.1797},{"date":"2025-04-24","close":12924.6035},{"date":"2025-04-25","close":13502.1289},{"date":"2025-04-28","close":13536.9795},{"date":"2025-04-29","close":13646.5098},{"date":"2025-04-30","close":13472.2568},{"date":"2025-05-02","close":13686.3389},{"date":"2025-05-07","close":13611.6592},{"date":"2025-05-08","close":13606.6807},{"date":"2025-05-09","close":13626.5947},{"date":"2025-05-12","close":13935.2725},{"date":"2025-05-13","close":14229.0127},{"date":"2025-05-14","close":14492.8818},{"date":"2025-05-15","close":14263.8633},{"date":"2025-05-16","close":14268.8418},{"date":"2025-05-19","close":14169.2686},{"date":"2025-05-20","close":14293.7354},{"date":"2025-05-21","close":14154.333},{"date":"2025-05-22","close":13999.9941},{"date":"2025-05-23","close":14014.9307},{"date":"2025-05-26","close":13910.3789},{"date":"2025-05-27","close":13940.251},{"date":"2025-05-28","close":14263.8633},{"date":"2025-05-29","close":14582.498},{"date":"2025-05-30","close":14278.7998},{"date":"2025-06-02","close":14149.3545},{"date":"2025-06-04","close":14423.1807},{"date":"2025-06-05","close":14303.6934},{"date":"2025-06-09","close":14328.5859},{"date":"2025-06-10","close":14448.0742},{"date":"2025-06-11","close":14512.7969},{"date":"2025-06-12","close":14368.415},{"date":"2025-06-13","close":14278.7998},{"date":"2025-06-16","close":14433.1377},{"date":"2025-06-17","close":14482.9248},{"date":"2025-06-18","close":14592.4551},{"date":"2025-06-19","close":14597.4336},{"date":"2025-06-20","close":14507.8184},{"date":"2025-06-23","close":14547.6475},{"date":"2025-06-24","close":14751.7725},{"date":"2025-06-25","close":14891.1748},{"date":"2025-06-26","close":14866.2812},{"date":"2025-06-27","close":14940.9619},{"date":"2025-06-30","close":15005.6836},{"date":"2025-07-01","close":15045.5137},{"date":"2025-07-02","close":14886.1963},{"date":"2025-07-03","close":14970.833},{"date":"2025-07-04","close":15234.7021},{"date":"2025-07-07","close":15219.7666},{"date":"2025-07-08","close":15259.5957},{"date":"2025-07-09","close":15165.001},{"date":"2025-07-10","close":15229.7236},{"date":"2025-07-11","close":15179.9375},{"date":"2025-07-14","close":15140.1084},{"date":"2025-07-15","close":15418.9131},{"date":"2025-07-16","close":15299.4248},{"date":"2025-07-17","close":15374.1055},{"date":"2025-07-18","close":15568.2725},{"date":"2025-07-21","close":15674.8164},{"date":"2025-07-22","close":15563.2939},{"date":"2025-07-23","close":15413.9346},{"date":"2025-07-24","close":15403.9766},{"date":"2025-07-25","close":15563.2939},{"date":"2025-07-28","close":15752.4834},{"date":"2025-07-29","close":15886.9072},{"date":"2025-07-30","close":15762.4404},{"date":"2025-07-31","close":16135.8398},{"date":"2025-08-01","close":15991.459},{"date":"2025-08-04","close":15528.4434},{"date":"2025-08-05","close":15782.3555},{"date":"2025-08-06","close":15667.8457},{"date":"2025-08-07","close":15742.5264},{"date":"2025-08-08","close":15727.5898},{"date":"2025-08-11","close":15802.2695},{"date":"2025-08-12","close":15797.291},{"date":"2025-08-13","close":15931.7148},{"date":"2025-08-14","close":15772.3975},{"date":"2025-08-18","close":15747.5049},{"date":"2025-08-19","close":15832.1416},{"date":"2025-08-20","close":15692.7393},{"date":"2025-08-21","close":15712.6543},{"date":"2025-08-22","close":15528.4434},{"date":"2025-08-25","close":15677.8037},{"date":"2025-08-26","close":15697.7178},{"date":"2025-08-27","close":15896.8643},{"date":"2025-08-28","close":15757.4619},{"date":"2025-08-29","close":16061.1602},{"date":"2025-09-01","close":15817.2061},{"date":"2025-09-02","close":15777.377},{"date":"2025-09-03","close":15722.6113},{"date":"2025-09-04","close":15822.1846},{"date":"2025-09-05","close":16006.3945},{"date":"2025-09-08","close":16066.1387},{"date":"2025-09-09","close":16041.2451},{"date":"2025-09-10","close":16240.3916},{"date":"2025-09-11","close":16459.4531},{"date":"2025-09-12","close":16588.8984},{"date":"2025-09-15","close":16529.1543},{"date":"2025-09-16","close":16658.5996},{"date":"2025-09-17","close":16613.791},{"date":"2025-09-18","close":16807.959},{"date":"2025-09-19","close":17002.127},{"date":"2025-09-22","close":17076.8066},{"date":"2025-09-23","close":17101.7012},{"date":"2025-09-24","close":17012.084},{"date":"2025-09-25","close":16952.3398},{"date":"2025-09-26","close":16957.3184},{"date":"2025-09-29","close":16897.5762},{"date":"2025-09-30","close":16962.2969},{"date":"2025-10-01","close":16927.4473},{"date":"2025-10-02","close":17211.2305},{"date":"2025-10-10","close":17893.3066},{"date":"2025-10-13","close":17539.8223},{"date":"2025-10-14","close":17609.5234},{"date":"2025-10-15","close":17405.3984},{"date":"2025-10-16","close":17470.1211},{"date":"2025-10-17","close":17231.1465},{"date":"2025-10-20","close":17435.2715},{"date":"2025-10-21","close":17694.1602},{"date":"2025-10-22","close":17644.375},{"date":"2025-10-23","close":17475.0996},{"date":"2025-10-24","close":17868.4141},{"date":"2025-10-27","close":18256.75},{"date":"2025-10-28","close":18411.0879},{"date":"2025-10-29","close":18411.0879},{"date":"2025-10-30","close":18386.1953},{"date":"2025-10-31","close":18296.5781},{"date":"2025-11-03","close":18306.5371},{"date":"2025-11-04","close":18236.8359},{"date":"2025-11-05","close":18102.4121},{"date":"2025-11-06","close":18164.1465},{"date":"2025-11-07","close":18192.0273},{"date":"2025-11-10","close":18341.3867},{"date":"2025-11-11","close":18679.9355},{"date":"2025-11-12","close":18704.8301},{"date":"2025-11-13","close":18719.7656},{"date":"2025-11-14","close":17958.0293},{"date":"2025-11-17","close":18142.2402},{"date":"2025-11-18","close":17681.2168},{"date":"2025-11-19","close":17495.0137},{"date":"2025-11-20","close":18147.2188},{"date":"2025-11-21","close":17305.8262},{"date":"2025-11-24","close":17490.0352},{"date":"2025-11-25","close":17943.0938},{"date":"2025-11-26","close":18241.8145},{"date":"2025-11-27","close":18182.0703},{"date":"2025-11-28","close":18276.6641},{"date":"2025-12-01","close":18271.6855},{"date":"2025-12-02","close":18221.8984},{"date":"2025-12-03","close":18246.793},{"date":"2025-12-04","close":18401.1309},{"date":"2025-12-05","close":18505.6836},{"date":"2025-12-08","close":18535.5547},{"date":"2025-12-09","close":18500.7031},{"date":"2025-12-10","close":18520.6191},{"date":"2025-12-11","close":18595.2988},{"date":"2025-12-12","close":18998.5703},{"date":"2025-12-15","close":18431.002},{"date":"2025-12-16","close":18042.668},{"date":"2025-12-17","close":18296.5781},{"date":"2025-12-18","close":17903.2656},{"date":"2025-12-19","close":18346.3652},{"date":"2025-12-22","close":18884.0605},{"date":"2025-12-23","close":19123.0371},{"date":"2025-12-24","close":18665.0},{"date":"2025-12-26","close":18665.0},{"date":"2025-12-29","close":18355.0},{"date":"2025-12-30","close":18350.0},{"date":"2026-01-02","close":18295.0},{"date":"2026-01-05","close":18810.0},{"date":"2026-01-06","close":18855.0},{"date":"2026-01-07","close":19280.0},{"date":"2026-01-08","close":19090.0},{"date":"2026-01-09","close":19255.0},{"date":"2026-01-12","close":19445.0},{"date":"2026-01-13","close":19930.0},{"date":"2026-01-14","close":19835.0},{"date":"2026-01-15","close":19820.0},{"date":"2026-01-16","close":19980.0},{"date":"2026-01-19","close":19835.0},{"date":"2026-01-20","close":19915.0},{"date":"2026-01-21","close":19805.0},{"date":"2026-01-22","close":20010.0},{"date":"2026-01-23","close":20135.0},{"date":"2026-01-26","close":19610.0},{"date":"2026-01-27","close":19415.0},{"date":"2026-01-28","close":19455.0},{"date":"2026-01-29","close":19660.0},{"date":"2026-01-30","close":19315.0},{"date":"2026-02-02","close":19105.0},{"date":"2026-02-03","close":19590.0},{"date":"2026-02-04","close":19800.0},{"date":"2026-02-05","close":19200.0},{"date":"2026-02-06","close":18335.0},{"date":"2026-02-09","close":18970.0},{"date":"2026-02-10","close":19120.0},{"date":"2026-02-11","close":18825.0},{"date":"2026-02-12","close":18835.0},{"date":"2026-02-13","close":18415.0},{"date":"2026-02-19","close":18740.0},{"date":"2026-02-20","close":18865.0},{"date":"2026-02-23","close":18430.0},{"date":"2026-02-24","close":18620.0},{"date":"2026-02-25","close":18620.0},{"date":"2026-02-26","close":18575.0},{"date":"2026-02-27","close":18610.0},{"date":"2026-03-03","close":18745.0},{"date":"2026-03-04","close":18560.0},{"date":"2026-03-05","close":18970.0},{"date":"2026-03-06","close":18880.0},{"date":"2026-03-09","close":18320.0},{"date":"2026-03-10","close":18785.0},{"date":"2026-03-11","close":18820.0},{"date":"2026-03-12","close":18950.0},{"date":"2026-03-13","close":18940.0},{"date":"2026-03-16","close":19005.0},{"date":"2026-03-17","close":19075.0},{"date":"2026-03-18","close":19420.0},{"date":"2026-03-19","close":19085.0},{"date":"2026-03-20","close":19130.0},{"date":"2026-03-23","close":18550.0},{"date":"2026-03-24","close":18700.0},{"date":"2026-03-25","close":18630.0},{"date":"2026-03-26","close":18715.0},{"date":"2026-03-27","close":18130.0},{"date":"2026-03-30","close":17725.0},{"date":"2026-03-31","close":17570.0},{"date":"2026-04-01","close":18185.0},{"date":"2026-04-02","close":18475.0},{"date":"2026-04-03","close":18285.0},{"date":"2026-04-06","close":18425.0},{"date":"2026-04-07","close":18255.0},{"date":"2026-04-08","close":18615.0},{"date":"2026-04-09","close":18745.0},{"date":"2026-04-10","close":18960.0},{"date":"2026-04-13","close":19050.0},{"date":"2026-04-14","close":19535.0},{"date":"2026-04-15","close":19900.0},{"date":"2026-04-16","close":20075.0},{"date":"2026-04-17","close":20370.0},{"date":"2026-04-20","close":20210.0},{"date":"2026-04-21","close":20420.0},{"date":"2026-04-22","close":20475.0},{"date":"2026-04-23","close":20855.0},{"date":"2026-04-24","close":20830.0},{"date":"2026-04-27","close":20890.0},{"date":"2026-04-28","close":20915.0},{"date":"2026-04-29","close":20610.0},{"date":"2026-04-30","close":20635.0},{"date":"2026-05-04","close":21090.0},{"date":"2026-05-06","close":21390.0},{"date":"2026-05-07","close":22105.0},{"date":"2026-05-08","close":21820.0},{"date":"2026-05-11","close":22610.0},{"date":"2026-05-12","close":22965.0},{"date":"2026-05-13","close":23095.0},{"date":"2026-05-14","close":23525.0},{"date":"2026-05-15","close":23525.0},{"date":"2026-05-18","close":22850.0},{"date":"2026-05-19","close":22615.0},{"date":"2026-05-20","close":22615.0},{"date":"2026-05-21","close":23375.0},{"date":"2026-05-22","close":23995.0},{"date":"2026-05-26","close":24180.0},{"date":"2026-05-27","close":24430.0},{"date":"2026-05-28","close":24300.0},{"date":"2026-05-29","close":24780.0},{"date":"2026-06-01","close":24970.0},{"date":"2026-06-02","close":24985.0},{"date":"2026-06-04","close":25110.0},{"date":"2026-06-05","close":24895.0},{"date":"2026-06-08","close":23340.0},{"date":"2026-06-09","close":23525.0},{"date":"2026-06-10","close":23000.0},{"date":"2026-06-11","close":22590.0},{"date":"2026-06-12","close":23370.0},{"date":"2026-06-15","close":23795.0},{"date":"2026-06-16","close":24400.0},{"date":"2026-06-17","close":23980.0},{"date":"2026-06-18","close":24310.0},{"date":"2026-06-19","close":24890.0},{"date":"2026-06-22","close":25085.0},{"date":"2026-06-23","close":24635.0},{"date":"2026-06-24","close":24135.0},{"date":"2026-06-25","close":24450.0},{"date":"2026-06-26","close":23540.0},{"date":"2026-06-29","close":23620.0},{"date":"2026-06-30","close":24600.0},{"date":"2026-07-01","close":25235.0},{"date":"2026-07-02","close":24245.0},{"date":"2026-07-03","close":23610.0},{"date":"2026-07-06","close":23325.0},{"date":"2026-07-07","close":23390.0},{"date":"2026-07-08","close":22485.0},{"date":"2026-07-09","close":22615.0},{"date":"2026-07-10","close":22790.0},{"date":"2026-07-13","close":22685.0},{"date":"2026-07-14","close":22225.0},{"date":"2026-07-15","close":22555.0},{"date":"2026-07-16","close":22250.0},{"date":"2026-07-20","close":21315.0},{"date":"2026-07-21","close":21380.0},{"date":"2026-07-22","close":21610.0},{"date":"2026-07-23","close":21295.0},{"date":"2026-07-24","close":20820.0},{"date":"2026-07-27","close":20600.0},{"date":"2026-07-28","close":19900.0},{"date":"2026-07-29","close":19600.0},{"date":"2026-07-30","close":19095.0},{"date":"2026-07-31","close":20000.0},{"date":"2026-08-03","close":20190.0},{"date":"2026-08-04","close":20695.0},{"date":"2026-08-05","close":21295.0},{"date":"2026-08-06","close":20820.0},{"date":"2026-08-07","close":20940.0},{"date":"2026-08-10","close":21190.0},{"date":"2026-08-11","close":20855.0},{"date":"2026-08-12","close":21000.0},{"date":"2026-08-13","close":21085.0},{"date":"2026-08-14","close":21180.0},{"date":"2026-08-18","close":20920.0},{"date":"2026-08-19","close":20330.0},{"date":"2026-08-20","close":20350.0},{"date":"2026-08-21","close":20140.0},{"date":"2026-08-24","close":20000.0},{"date":"2026-08-25","close":20030.0},{"date":"2026-08-26","close":20110.0},{"date":"2026-08-27","close":20195.0},{"date":"2026-08-28","close":20105.0},{"date":"2026-08-31","close":19705.0},{"date":"2026-09-01","close":19605.0},{"date":"2026-09-02","close":19400.0},{"date":"2026-09-03","close":19350.0},{"date":"2026-09-04","close":19895.0},{"date":"2026-09-07","close":19840.0},{"date":"2026-09-08","close":19740.0},{"date":"2026-09-09","close":19885.0},{"date":"2026-09-10","close":19875.0},{"date":"2026-09-11","close":19490.0},{"date":"2026-09-14","close":19610.0},{"date":"2026-09-15","close":19540.0},{"date":"2026-09-16","close":19550.0},{"date":"2026-09-17","close":20060.0},{"date":"2026-09-18","close":20435.0},{"date":"2026-09-21","close":20550.0},{"date":"2026-09-22","close":20645.0},{"date":"2026-09-23","close":21045.0},{"date":"2026-09-28","close":20670.0},{"date":"2026-09-29","close":20260.0},{"date":"2026-09-30","close":20395.0},{"date":"2026-10-01","close":20650.0},{"date":"2026-10-02","close":20450.0},{"date":"2026-10-06","close":20770.0},{"date":"2026-10-07","close":20780.0},{"date":"2026-10-08","close":20590.0},{"date":"2026-10-12","close":20345.0},{"date":"2026-10-13","close":19885.0},{"date":"2026-10-14","close":19900.0},{"date":"2026-10-15","close":19255.0},{"date":"2026-10-16","close":19360.0},{"date":"2026-10-19","close":18900.0},{"date":"2026-10-20","close":18800.0},{"date":"2026-10-21","close":18960.0},{"date":"2026-10-22","close":18855.0},{"date":"2026-10-23","close":18320.0}],"chart_data":[{"date":"2024-10-23","open":13930,"high":13990,"low":13930,"close":13965,"volume":179},{"date":"2024-10-24","open":13806,"high":13891,"low":13806,"close":13876,"volume":1297},{"date":"2024-10-25","open":13876,"high":13876,"low":13811,"close":13861,"volume":200},{"date":"2024-10-28","open":14273,"high":14273,"low":13960,"close":13975,"volume":6406},{"date":"2024-10-29","open":13911,"high":13921,"low":13856,"close":13856,"volume":228},{"date":"2024-10-30","open":14064,"high":14064,"low":14034,"close":14039,"volume":145},{"date":"2024-10-31","open":14040,"high":14040,"low":13781,"close":13851,"volume":63},{"date":"2024-11-01","open":13571,"high":13711,"low":13571,"close":13696,"volume":2105},{"date":"2024-11-04","open":13697,"high":13697,"low":13562,"close":13647,"volume":6},{"date":"2024-11-05","open":13596,"high":13626,"low":13596,"close":13626,"volume":10},{"date":"2024-11-06","open":13631,"high":14189,"low":13631,"close":14179,"volume":196},{"date":"2024-11-07","open":14319,"high":14339,"low":14304,"close":14309,"volume":1180},{"date":"2024-11-08","open":14398,"high":14423,"low":14393,"close":14423,"volume":1298},{"date":"2024-11-11","open":14852,"high":14852,"low":14533,"close":14538,"volume":1021},{"date":"2024-11-12","open":14537,"high":14692,"low":14537,"close":14692,"volume":47114},{"date":"2024-11-13","open":14692,"high":14697,"low":14627,"close":14627,"volume":39844},{"date":"2024-11-14","open":14612,"high":14617,"low":14612,"close":14612,"volume":82},{"date":"2024-11-15","open":14618,"high":14618,"low":13249,"close":14244,"volume":23166},{"date":"2024-11-18","open":14243,"high":14243,"low":14119,"close":14154,"volume":393},{"date":"2024-11-19","open":14120,"high":14120,"low":14065,"close":14065,"volume":449},{"date":"2024-11-20","open":13756,"high":14199,"low":13756,"close":14179,"volume":2012},{"date":"2024-11-21","open":14209,"high":14209,"low":14154,"close":14154,"volume":758},{"date":"2024-11-22","open":14448,"high":14463,"low":14388,"close":14463,"volume":12},{"date":"2024-11-25","open":14095,"high":14608,"low":14095,"close":14568,"volume":239},{"date":"2024-11-26","open":14513,"high":14518,"low":14468,"close":14468,"volume":761},{"date":"2024-11-27","open":14577,"high":14612,"low":14577,"close":14612,"volume":120},{"date":"2024-11-28","open":14453,"high":14458,"low":14408,"close":14458,"volume":18},{"date":"2024-11-29","open":14518,"high":14518,"low":14468,"close":14468,"volume":3},{"date":"2024-12-02","open":14901,"high":14901,"low":14537,"close":14592,"volume":1884},{"date":"2024-12-03","open":14707,"high":14722,"low":14707,"close":14717,"volume":189},{"date":"2024-12-04","open":14791,"high":14901,"low":14791,"close":14841,"volume":1283},{"date":"2024-12-05","open":15141,"high":15240,"low":15141,"close":15235,"volume":255},{"date":"2024-12-06","open":15235,"high":15250,"low":15101,"close":15225,"volume":470},{"date":"2024-12-09","open":15683,"high":15683,"low":15399,"close":15484,"volume":488},{"date":"2024-12-10","open":15484,"high":15484,"low":15185,"close":15185,"volume":170},{"date":"2024-12-11","open":15126,"high":15180,"low":15101,"close":15180,"volume":332},{"date":"2024-12-12","open":15334,"high":15349,"low":15314,"close":15314,"volume":264},{"date":"2024-12-13","open":15325,"high":15325,"low":15255,"close":15255,"volume":218},{"date":"2024-12-16","open":15390,"high":15489,"low":15390,"close":15424,"volume":3915},{"date":"2024-12-17","open":15648,"high":15713,"low":15633,"close":15713,"volume":3252},{"date":"2024-12-18","open":15713,"high":15713,"low":15414,"close":15489,"volume":218},{"date":"2024-12-19","open":15494,"high":15494,"low":14912,"close":14936,"volume":3612},{"date":"2024-12-20","open":14936,"high":14936,"low":14797,"close":14797,"volume":145},{"date":"2024-12-23","open":14836,"high":15284,"low":14836,"close":15284,"volume":587},{"date":"2024-12-24","open":15259,"high":15299,"low":15224,"close":15299,"volume":188},{"date":"2024-12-26","open":15524,"high":15698,"low":15524,"close":15698,"volume":279},{"date":"2024-12-27","open":15697,"high":15762,"low":15583,"close":15583,"volume":579},{"date":"2024-12-30","open":15584,"high":15584,"low":15375,"close":15454,"volume":5690},{"date":"2025-01-02","open":15449,"high":15449,"low":15131,"close":15215,"volume":3947},{"date":"2025-01-03","open":15210,"high":15250,"low":15205,"close":15235,"volume":3261},{"date":"2025-01-06","open":15688,"high":15688,"low":15429,"close":15474,"volume":4777},{"date":"2025-01-07","open":15677,"high":15677,"low":15364,"close":15364,"volume":82},{"date":"2025-01-08","open":15823,"high":15823,"low":15036,"close":15210,"volume":104384},{"date":"2025-01-09","open":15200,"high":15270,"low":15200,"close":15270,"volume":12919},{"date":"2025-01-10","open":15249,"high":15349,"low":15189,"close":15339,"volume":1668},{"date":"2025-01-13","open":15802,"high":15802,"low":15070,"close":15110,"volume":907},{"date":"2025-01-14","open":15334,"high":15334,"low":15110,"close":15155,"volume":235},{"date":"2025-01-15","open":15155,"high":15155,"low":15075,"close":15115,"volume":196},{"date":"2025-01-16","open":15379,"high":15379,"low":15324,"close":15364,"volume":100},{"date":"2025-01-17","open":15370,"high":15434,"low":15365,"close":15434,"volume":3303},{"date":"2025-01-20","open":15897,"high":15897,"low":15504,"close":15504,"volume":319},{"date":"2025-01-21","open":15632,"high":15632,"low":15349,"close":15394,"volume":352},{"date":"2025-01-22","open":15528,"high":15603,"low":15518,"close":15568,"volume":621},{"date":"2025-01-23","open":15574,"high":15643,"low":15574,"close":15638,"volume":40436},{"date":"2025-01-24","open":15653,"high":15788,"low":15653,"close":15718,"volume":7258},{"date":"2025-01-31","open":15434,"high":15698,"low":15434,"close":15673,"volume":2575},{"date":"2025-02-03","open":15534,"high":15534,"low":15365,"close":15429,"volume":400},{"date":"2025-02-04","open":15707,"high":15707,"low":15578,"close":15608,"volume":1430},{"date":"2025-02-05","open":15628,"high":15628,"low":15518,"close":15518,"volume":668},{"date":"2025-02-06","open":15717,"high":15832,"low":15717,"close":15832,"volume":152},{"date":"2025-02-07","open":15832,"high":15881,"low":15822,"close":15822,"volume":5639},{"date":"2025-02-10","open":15538,"high":15852,"low":15538,"close":15832,"volume":259},{"date":"2025-02-11","open":15872,"high":15892,"low":15848,"close":15877,"volume":154},{"date":"2025-02-12","open":15632,"high":15842,"low":15632,"close":15802,"volume":20812},{"date":"2025-02-13","open":15817,"high":15822,"low":15772,"close":15772,"volume":286},{"date":"2025-02-14","open":15767,"high":15807,"low":15752,"close":15807,"volume":375},{"date":"2025-02-17","open":16280,"high":16280,"low":15697,"close":15757,"volume":1083},{"date":"2025-02-18","open":15757,"high":15787,"low":15757,"close":15777,"volume":810},{"date":"2025-02-19","open":15787,"high":15837,"low":15777,"close":15802,"volume":1575},{"date":"2025-02-20","open":15866,"high":15866,"low":15593,"close":15603,"volume":465},{"date":"2025-02-21","open":15489,"high":15489,"low":15439,"close":15459,"volume":228},{"date":"2025-02-24","open":15403,"high":15403,"low":15015,"close":15080,"volume":331},{"date":"2025-02-25","open":14822,"high":14822,"low":14762,"close":14787,"volume":56},{"date":"2025-02-26","open":14702,"high":14727,"low":14603,"close":14722,"volume":1562},{"date":"2025-02-27","open":14721,"high":14856,"low":14721,"close":14856,"volume":763},{"date":"2025-02-28","open":14592,"high":14861,"low":14592,"close":14861,"volume":29},{"date":"2025-03-04","open":15304,"high":15304,"low":14682,"close":14821,"volume":276},{"date":"2025-03-05","open":14821,"high":14821,"low":14597,"close":14597,"volume":58},{"date":"2025-03-06","open":14547,"high":14547,"low":14438,"close":14448,"volume":101},{"date":"2025-03-07","open":14085,"high":14085,"low":13971,"close":14060,"volume":2091},{"date":"2025-03-10","open":14060,"high":14060,"low":13752,"close":13851,"volume":1255},{"date":"2025-03-11","open":13851,"high":13851,"low":13333,"close":13567,"volume":9622},{"date":"2025-03-12","open":13552,"high":13552,"low":13518,"close":13537,"volume":81},{"date":"2025-03-13","open":13671,"high":13671,"low":13517,"close":13527,"volume":41},{"date":"2025-03-14","open":13482,"high":13517,"low":13467,"close":13482,"volume":337},{"date":"2025-03-17","open":13875,"high":13875,"low":13517,"close":13527,"volume":6528},{"date":"2025-03-18","open":13731,"high":13731,"low":13691,"close":13691,"volume":284},{"date":"2025-03-19","open":13642,"high":13642,"low":13612,"close":13612,"volume":6483},{"date":"2025-03-20","open":13970,"high":13995,"low":13960,"close":13960,"volume":67},{"date":"2025-03-21","open":13961,"high":13961,"low":13881,"close":13881,"volume":177},{"date":"2025-03-24","open":13986,"high":14060,"low":13981,"close":14010,"volume":102},{"date":"2025-03-25","open":14234,"high":14294,"low":14230,"close":14251,"volume":92},{"date":"2025-03-26","open":14359,"high":14538,"low":14299,"close":14304,"volume":120926},{"date":"2025-03-27","open":14304,"high":14304,"low":14000,"close":14000,"volume":78},{"date":"2025-03-28","open":13955,"high":13975,"low":13930,"close":13945,"volume":199},{"date":"2025-03-31","open":13941,"high":13941,"low":13463,"close":13547,"volume":7161},{"date":"2025-04-01","open":13547,"high":13632,"low":13537,"close":13567,"volume":1647},{"date":"2025-04-02","open":13731,"high":13731,"low":13661,"close":13686,"volume":49},{"date":"2025-04-03","open":13284,"high":13378,"low":13274,"close":13323,"volume":73},{"date":"2025-04-04","open":12989,"high":12989,"low":12725,"close":12735,"volume":244},{"date":"2025-04-07","open":13113,"high":13113,"low":11655,"close":11655,"volume":225},{"date":"2025-04-08","open":12412,"high":12487,"low":12323,"close":12367,"volume":322},{"date":"2025-04-09","open":12366,"high":12366,"low":11903,"close":12028,"volume":300},{"date":"2025-04-10","open":13352,"high":13352,"low":13073,"close":13228,"volume":6430},{"date":"2025-04-11","open":12745,"high":12745,"low":12536,"close":12536,"volume":52},{"date":"2025-04-14","open":12909,"high":12974,"low":12909,"close":12964,"volume":795},{"date":"2025-04-15","open":12815,"high":12825,"low":12790,"close":12820,"volume":31},{"date":"2025-04-16","open":12761,"high":12761,"low":12597,"close":12601,"volume":1974},{"date":"2025-04-17","open":12601,"high":12611,"low":12601,"close":12611,"volume":4},{"date":"2025-04-18","open":12640,"high":12725,"low":12640,"close":12720,"volume":353},{"date":"2025-04-21","open":12776,"high":12776,"low":12417,"close":12432,"volume":3206},{"date":"2025-04-22","open":12386,"high":12411,"low":12267,"close":12287,"volume":100},{"date":"2025-04-23","open":12292,"high":12889,"low":12292,"close":12790,"volume":242},{"date":"2025-04-24","open":12990,"high":12990,"low":12925,"close":12925,"volume":454},{"date":"2025-04-25","open":13676,"high":13676,"low":13422,"close":13502,"volume":159},{"date":"2025-04-28","open":13632,"high":13632,"low":13537,"close":13537,"volume":78},{"date":"2025-04-29","open":13552,"high":13672,"low":13552,"close":13647,"volume":63},{"date":"2025-04-30","open":13985,"high":13985,"low":13472,"close":13472,"volume":168},{"date":"2025-05-02","open":13770,"high":13795,"low":13686,"close":13686,"volume":43},{"date":"2025-05-07","open":13687,"high":13687,"low":13373,"close":13612,"volume":127},{"date":"2025-05-08","open":13587,"high":13607,"low":13453,"close":13607,"volume":43},{"date":"2025-05-09","open":13707,"high":13766,"low":13622,"close":13627,"volume":165},{"date":"2025-05-12","open":13731,"high":13935,"low":13726,"close":13935,"volume":104},{"date":"2025-05-13","open":14199,"high":14253,"low":14199,"close":14229,"volume":144},{"date":"2025-05-14","open":14498,"high":14498,"low":14468,"close":14493,"volume":123},{"date":"2025-05-15","open":14493,"high":14493,"low":14264,"close":14264,"volume":408},{"date":"2025-05-16","open":14349,"high":14349,"low":14244,"close":14269,"volume":1541},{"date":"2025-05-19","open":14268,"high":14293,"low":14169,"close":14169,"volume":71},{"date":"2025-05-20","open":14349,"high":14369,"low":14289,"close":14294,"volume":144},{"date":"2025-05-21","open":14293,"high":14293,"low":14154,"close":14154,"volume":1353},{"date":"2025-05-22","open":13941,"high":14030,"low":13488,"close":14000,"volume":20537},{"date":"2025-05-23","open":14040,"high":14040,"low":14010,"close":14015,"volume":862},{"date":"2025-05-26","open":14233,"high":14233,"low":13880,"close":13910,"volume":149},{"date":"2025-05-27","open":13840,"high":13960,"low":13840,"close":13940,"volume":310},{"date":"2025-05-28","open":14180,"high":14264,"low":14180,"close":14264,"volume":224},{"date":"2025-05-29","open":13960,"high":14612,"low":13960,"close":14582,"volume":268},{"date":"2025-05-30","open":14210,"high":14279,"low":14210,"close":14279,"volume":606},{"date":"2025-06-02","open":14438,"high":14438,"low":14149,"close":14149,"volume":101},{"date":"2025-06-04","open":14492,"high":14492,"low":14423,"close":14423,"volume":76},{"date":"2025-06-05","open":14429,"high":14429,"low":14289,"close":14304,"volume":129},{"date":"2025-06-09","open":14304,"high":14434,"low":14304,"close":14329,"volume":434},{"date":"2025-06-10","open":14443,"high":14448,"low":14393,"close":14448,"volume":454},{"date":"2025-06-11","open":14459,"high":14513,"low":14459,"close":14513,"volume":18},{"date":"2025-06-12","open":14532,"high":14532,"low":14323,"close":14368,"volume":755},{"date":"2025-06-13","open":14284,"high":14354,"low":14279,"close":14279,"volume":269},{"date":"2025-06-16","open":14278,"high":14453,"low":14278,"close":14433,"volume":250},{"date":"2025-06-17","open":14468,"high":14488,"low":14444,"close":14483,"volume":117},{"date":"2025-06-18","open":14582,"high":14647,"low":14582,"close":14592,"volume":123},{"date":"2025-06-19","open":14592,"high":14672,"low":14582,"close":14597,"volume":1747},{"date":"2025-06-20","open":14523,"high":14558,"low":14508,"close":14508,"volume":348},{"date":"2025-06-23","open":14941,"high":14941,"low":14513,"close":14548,"volume":143},{"date":"2025-06-24","open":14842,"high":14842,"low":14752,"close":14752,"volume":248},{"date":"2025-06-25","open":14901,"high":14901,"low":14891,"close":14891,"volume":707},{"date":"2025-06-26","open":14891,"high":14891,"low":14816,"close":14866,"volume":86},{"date":"2025-06-27","open":14917,"high":14981,"low":14917,"close":14941,"volume":2544},{"date":"2025-06-30","open":15041,"high":15041,"low":15006,"close":15006,"volume":735},{"date":"2025-07-01","open":15021,"high":15056,"low":15011,"close":15046,"volume":40},{"date":"2025-07-02","open":14896,"high":14945,"low":14851,"close":14886,"volume":806},{"date":"2025-07-03","open":14966,"high":14971,"low":14966,"close":14971,"volume":22},{"date":"2025-07-04","open":15320,"high":15320,"low":15235,"close":15235,"volume":241},{"date":"2025-07-07","open":15290,"high":15290,"low":15190,"close":15220,"volume":916},{"date":"2025-07-08","open":15240,"high":15260,"low":15240,"close":15260,"volume":16},{"date":"2025-07-09","open":15224,"high":15224,"low":15160,"close":15165,"volume":806},{"date":"2025-07-10","open":15285,"high":15285,"low":15230,"close":15230,"volume":171},{"date":"2025-07-11","open":15170,"high":15185,"low":15116,"close":15180,"volume":1760},{"date":"2025-07-14","open":15637,"high":15637,"low":15125,"close":15140,"volume":3038},{"date":"2025-07-15","open":15305,"high":15419,"low":15305,"close":15419,"volume":180},{"date":"2025-07-16","open":15423,"high":15423,"low":15299,"close":15299,"volume":89},{"date":"2025-07-17","open":15374,"high":15374,"low":15374,"close":15374,"volume":1767},{"date":"2025-07-18","open":15563,"high":15568,"low":15528,"close":15568,"volume":280},{"date":"2025-07-21","open":16032,"high":16032,"low":15638,"close":15675,"volume":1063},{"date":"2025-07-22","open":15677,"high":15677,"low":15563,"close":15563,"volume":316},{"date":"2025-07-23","open":15564,"high":15564,"low":15385,"close":15414,"volume":4038},{"date":"2025-07-24","open":15414,"high":15444,"low":15404,"close":15404,"volume":152},{"date":"2025-07-25","open":15483,"high":15598,"low":15483,"close":15563,"volume":332},{"date":"2025-07-28","open":15777,"high":15777,"low":15697,"close":15752,"volume":1095},{"date":"2025-07-29","open":15858,"high":15887,"low":15858,"close":15887,"volume":48},{"date":"2025-07-30","open":15807,"high":15807,"low":15747,"close":15762,"volume":321},{"date":"2025-07-31","open":15773,"high":16171,"low":15773,"close":16136,"volume":1098},{"date":"2025-08-01","open":16135,"high":16135,"low":15951,"close":15991,"volume":363},{"date":"2025-08-04","open":15473,"high":15528,"low":15473,"close":15528,"volume":360},{"date":"2025-08-05","open":15727,"high":15782,"low":15677,"close":15782,"volume":1237},{"date":"2025-08-06","open":15569,"high":15668,"low":15544,"close":15668,"volume":901},{"date":"2025-08-07","open":15723,"high":15753,"low":15723,"close":15743,"volume":358},{"date":"2025-08-08","open":15648,"high":15728,"low":15648,"close":15728,"volume":21},{"date":"2025-08-11","open":15727,"high":15862,"low":15727,"close":15802,"volume":291},{"date":"2025-08-12","open":15797,"high":15797,"low":15797,"close":15797,"volume":44},{"date":"2025-08-13","open":15803,"high":15947,"low":15803,"close":15932,"volume":80},{"date":"2025-08-14","open":15802,"high":15807,"low":15727,"close":15772,"volume":222},{"date":"2025-08-18","open":15867,"high":15867,"low":15748,"close":15748,"volume":699},{"date":"2025-08-19","open":15832,"high":15832,"low":15832,"close":15832,"volume":11},{"date":"2025-08-20","open":15663,"high":15708,"low":15629,"close":15693,"volume":57},{"date":"2025-08-21","open":15658,"high":15713,"low":15648,"close":15713,"volume":53},{"date":"2025-08-22","open":15628,"high":15628,"low":15483,"close":15528,"volume":724},{"date":"2025-08-25","open":15529,"high":15713,"low":15529,"close":15678,"volume":28},{"date":"2025-08-26","open":15678,"high":15703,"low":15658,"close":15698,"volume":764},{"date":"2025-08-27","open":15703,"high":15897,"low":15703,"close":15897,"volume":237},{"date":"2025-08-28","open":15896,"high":15896,"low":15757,"close":15757,"volume":153},{"date":"2025-08-29","open":16061,"high":16061,"low":16036,"close":16061,"volume":107},{"date":"2025-09-01","open":16061,"high":16061,"low":15817,"close":15817,"volume":118},{"date":"2025-09-02","open":15906,"high":15906,"low":15757,"close":15777,"volume":7091},{"date":"2025-09-03","open":16131,"high":16131,"low":15723,"close":15723,"volume":115},{"date":"2025-09-04","open":16130,"high":16130,"low":15822,"close":15822,"volume":845},{"date":"2025-09-05","open":16125,"high":16125,"low":16006,"close":16006,"volume":237},{"date":"2025-09-08","open":16130,"high":16130,"low":16046,"close":16066,"volume":102},{"date":"2025-09-09","open":16130,"high":16130,"low":15996,"close":16041,"volume":10781},{"date":"2025-09-10","open":16041,"high":16255,"low":16041,"close":16240,"volume":38348},{"date":"2025-09-11","open":16280,"high":16484,"low":16280,"close":16459,"volume":32927},{"date":"2025-09-12","open":16953,"high":16953,"low":16589,"close":16589,"volume":695},{"date":"2025-09-15","open":17081,"high":17081,"low":16529,"close":16529,"volume":1963},{"date":"2025-09-16","open":17023,"high":17023,"low":16659,"close":16659,"volume":309},{"date":"2025-09-17","open":16734,"high":16734,"low":16604,"close":16614,"volume":1120},{"date":"2025-09-18","open":16734,"high":16808,"low":16719,"close":16808,"volume":354},{"date":"2025-09-19","open":17310,"high":17310,"low":16982,"close":17002,"volume":631},{"date":"2025-09-22","open":17510,"high":17510,"low":17057,"close":17077,"volume":1274},{"date":"2025-09-23","open":17585,"high":17585,"low":17102,"close":17102,"volume":1432},{"date":"2025-09-24","open":17076,"high":17076,"low":16947,"close":17012,"volume":565},{"date":"2025-09-25","open":17027,"high":17027,"low":16942,"close":16952,"volume":93},{"date":"2025-09-26","open":16952,"high":16957,"low":16902,"close":16957,"volume":3949},{"date":"2025-09-29","open":17028,"high":17028,"low":15932,"close":16898,"volume":34190},{"date":"2025-09-30","open":17027,"high":17027,"low":16932,"close":16962,"volume":94},{"date":"2025-10-01","open":16962,"high":17066,"low":16927,"close":16927,"volume":3537},{"date":"2025-10-02","open":17435,"high":17435,"low":17146,"close":17211,"volume":3582},{"date":"2025-10-10","open":17211,"high":17923,"low":17211,"close":17893,"volume":2255},{"date":"2025-10-13","open":17894,"high":17894,"low":16828,"close":17540,"volume":2914},{"date":"2025-10-14","open":18068,"high":18068,"low":17610,"close":17610,"volume":88},{"date":"2025-10-15","open":17609,"high":17609,"low":17405,"close":17405,"volume":2602},{"date":"2025-10-16","open":17465,"high":17480,"low":17415,"close":17470,"volume":847},{"date":"2025-10-17","open":17285,"high":17365,"low":17231,"close":17231,"volume":1048},{"date":"2025-10-20","open":17395,"high":17450,"low":17380,"close":17435,"volume":236},{"date":"2025-10-21","open":17589,"high":17709,"low":17589,"close":17694,"volume":627},{"date":"2025-10-22","open":17694,"high":17694,"low":17569,"close":17644,"volume":1217},{"date":"2025-10-23","open":17385,"high":17519,"low":17385,"close":17475,"volume":1272},{"date":"2025-10-24","open":17748,"high":17868,"low":17733,"close":17868,"volume":3304},{"date":"2025-10-27","open":18257,"high":18272,"low":18158,"close":18257,"volume":1069},{"date":"2025-10-28","open":18421,"high":18421,"low":18226,"close":18411,"volume":545},{"date":"2025-10-29","open":18411,"high":18435,"low":18361,"close":18411,"volume":155},{"date":"2025-10-30","open":18411,"high":18431,"low":18321,"close":18386,"volume":7084},{"date":"2025-10-31","open":18317,"high":18367,"low":18262,"close":18297,"volume":1432},{"date":"2025-11-03","open":18297,"high":18432,"low":18297,"close":18307,"volume":908,"rsi_14":65.48,"sma_20":17721.45,"sma_60":16665.3,"sma_120":15720.72},{"date":"2025-11-04","open":18307,"high":18357,"low":18237,"close":18237,"volume":343,"rsi_14":69.63,"sma_20":17785.15,"sma_60":16710.43,"sma_120":15759.3},{"date":"2025-11-05","open":18236,"high":18530,"low":18102,"close":18102,"volume":113,"rsi_14":64.46,"sma_20":17843.9,"sma_60":16749.1,"sma_120":15796.6},{"date":"2025-11-06","open":18167,"high":18182,"low":18092,"close":18164,"volume":327,"rsi_14":73.22,"sma_20":17891.55,"sma_60":16790.72,"sma_120":15831.84},{"date":"2025-11-07","open":18167,"high":18231,"low":18112,"close":18192,"volume":451,"rsi_14":70.65,"sma_20":17906.5,"sma_60":16831.55,"sma_120":15864.87},{"date":"2025-11-10","open":18261,"high":18346,"low":18251,"close":18341,"volume":531,"rsi_14":68.78,"sma_20":17946.6,"sma_60":16875.12,"sma_120":15896.94},{"date":"2025-11-11","open":18651,"high":18740,"low":18651,"close":18680,"volume":426,"rsi_14":75.73,"sma_20":18000.1,"sma_60":16923.07,"sma_120":15933.74},{"date":"2025-11-12","open":20542,"high":20542,"low":18576,"close":18705,"volume":5129,"rsi_14":82.91,"sma_20":18065.05,"sma_60":16971.52,"sma_120":15970.71},{"date":"2025-11-13","open":18705,"high":18770,"low":18636,"close":18720,"volume":179,"rsi_14":78.58,"sma_20":18127.5,"sma_60":17017.98,"sma_120":16008.62},{"date":"2025-11-14","open":18167,"high":18167,"low":17808,"close":17958,"volume":6415,"rsi_14":42.0,"sma_20":18163.85,"sma_60":17054.42,"sma_120":16039.17},{"date":"2025-11-17","open":17958,"high":18147,"low":17958,"close":18142,"volume":544,"rsi_14":42.89,"sma_20":18199.2,"sma_60":17094.33,"sma_120":16072.4},{"date":"2025-11-18","open":18142,"high":18142,"low":17639,"close":17681,"volume":3165,"rsi_14":34.48,"sma_20":18198.55,"sma_60":17125.15,"sma_120":16103.08},{"date":"2025-11-19","open":17554,"high":17589,"low":17495,"close":17495,"volume":228,"rsi_14":32.27,"sma_20":18191.1,"sma_60":17155.2,"sma_120":16132.09},{"date":"2025-11-20","open":18102,"high":18182,"low":18102,"close":18147,"volume":3015,"rsi_14":47.58,"sma_20":18224.7,"sma_60":17195.78,"sma_120":16167.4},{"date":"2025-11-21","open":17316,"high":17371,"low":17271,"close":17306,"volume":825,"rsi_14":37.19,"sma_20":18196.55,"sma_60":17225.4,"sma_120":16195.44},{"date":"2025-11-24","open":17305,"high":17504,"low":17305,"close":17490,"volume":448,"rsi_14":40.73,"sma_20":18158.25,"sma_60":17255.62,"sma_120":16222.33},{"date":"2025-11-25","open":17943,"high":17992,"low":17933,"close":17943,"volume":596,"rsi_14":48.17,"sma_20":18134.85,"sma_60":17293.05,"sma_120":16250.34},{"date":"2025-11-26","open":18113,"high":18242,"low":18113,"close":18242,"volume":62,"rsi_14":50.84,"sma_20":18126.35,"sma_60":17332.13,"sma_120":16283.37},{"date":"2025-11-27","open":18262,"high":18262,"low":18172,"close":18182,"volume":6546,"rsi_14":50.74,"sma_20":18120.05,"sma_60":17373.85,"sma_120":16317.62},{"date":"2025-11-28","open":18222,"high":18277,"low":18222,"close":18277,"volume":46,"rsi_14":50.16,"sma_20":18123.0,"sma_60":17412.08,"sma_120":16350.39},{"date":"2025-12-01","open":18302,"high":18351,"low":18222,"close":18272,"volume":714,"rsi_14":46.07,"sma_20":18125.2,"sma_60":17454.3,"sma_120":16384.12},{"date":"2025-12-02","open":18282,"high":18292,"low":18222,"close":18222,"volume":120,"rsi_14":45.2,"sma_20":18128.4,"sma_60":17496.35,"sma_120":16417.22},{"date":"2025-12-03","open":18675,"high":18675,"low":18192,"close":18247,"volume":1898,"rsi_14":45.33,"sma_20":18139.55,"sma_60":17539.73,"sma_120":16449.53},{"date":"2025-12-04","open":18784,"high":18784,"low":18312,"close":18401,"volume":2020,"rsi_14":57.23,"sma_20":18155.35,"sma_60":17584.03,"sma_120":16482.59},{"date":"2025-12-05","open":18789,"high":18789,"low":18456,"close":18506,"volume":331,"rsi_14":56.27,"sma_20":18175.0,"sma_60":17627.02,"sma_120":16517.73},{"date":"2025-12-08","open":18590,"high":18590,"low":18521,"close":18536,"volume":1458,"rsi_14":65.06,"sma_20":18188.7,"sma_60":17669.5,"sma_120":16553.88},{"date":"2025-12-09","open":19088,"high":19088,"low":18501,"close":18501,"volume":3103,"rsi_14":68.4,"sma_20":18183.75,"sma_60":17711.82,"sma_120":16588.43},{"date":"2025-12-10","open":18461,"high":18531,"low":18461,"close":18521,"volume":787,"rsi_14":59.78,"sma_20":18178.55,"sma_60":17751.15,"sma_120":16622.75},{"date":"2025-12-11","open":18710,"high":18720,"low":18516,"close":18595,"volume":1082,"rsi_14":94.19,"sma_20":18176.35,"sma_60":17788.08,"sma_120":16656.78},{"date":"2025-12-12","open":18595,"high":19009,"low":18595,"close":18999,"volume":987,"rsi_14":94.92,"sma_20":18232.45,"sma_60":17829.62,"sma_120":16694.13},{"date":"2025-12-15","open":19566,"high":19566,"low":18431,"close":18431,"volume":324,"rsi_14":65.02,"sma_20":18250.85,"sma_60":17862.63,"sma_120":16727.49},{"date":"2025-12-16","open":18984,"high":18984,"low":18013,"close":18043,"volume":1902,"rsi_14":46.94,"sma_20":18272.8,"sma_60":17887.0,"sma_120":16757.27},{"date":"2025-12-17","open":18182,"high":18321,"low":18167,"close":18297,"volume":21199,"rsi_14":52.6,"sma_20":18316.8,"sma_60":17916.37,"sma_120":16787.47},{"date":"2025-12-18","open":18844,"high":18844,"low":17839,"close":17903,"volume":3408,"rsi_14":42.54,"sma_20":18308.45,"sma_60":17935.92,"sma_120":16813.21},{"date":"2025-12-19","open":17908,"high":18361,"low":17908,"close":18346,"volume":239,"rsi_14":51.27,"sma_20":18364.45,"sma_60":17959.63,"sma_120":16842.87},{"date":"2025-12-22","open":18894,"high":18894,"low":18780,"close":18884,"volume":2025,"rsi_14":59.65,"sma_20":18438.2,"sma_60":17991.12,"sma_120":16876.41},{"date":"2025-12-23","open":19447,"high":19447,"low":19123,"close":19123,"volume":1768,"rsi_14":62.02,"sma_20":18501.3,"sma_60":18026.18,"sma_120":16911.41},{"date":"2025-12-24","open":19696,"high":19696,"low":18665,"close":18665,"volume":983,"rsi_14":53.34,"sma_20":18526.5,"sma_60":18055.07,"sma_120":16942.24},{"date":"2025-12-26","open":18720,"high":20527,"low":18580,"close":18665,"volume":13114,"rsi_14":52.07,"sma_20":18550.75,"sma_60":18084.95,"sma_120":16974.4},{"date":"2025-12-29","open":18500,"high":18500,"low":18355,"close":18355,"volume":5217,"rsi_14":46.92,"sma_20":18550.75,"sma_60":18108.25,"sma_120":17002.61},{"date":"2025-12-30","open":18405,"high":18405,"low":18245,"close":18350,"volume":5794,"rsi_14":47.26,"sma_20":18550.75,"sma_60":18132.47,"sma_120":17028.58},{"date":"2026-01-02","open":18900,"high":18900,"low":18170,"close":18295,"volume":5734,"rsi_14":46.39,"sma_20":18550.5,"sma_60":18154.68,"sma_120":17054.21},{"date":"2026-01-05","open":18310,"high":18810,"low":18310,"close":18810,"volume":17321,"rsi_14":51.45,"sma_20":18574.75,"sma_60":18186.07,"sma_120":17083.8},{"date":"2026-01-06","open":19370,"high":19370,"low":18805,"close":18855,"volume":166,"rsi_14":47.39,"sma_20":18593.5,"sma_60":18213.47,"sma_120":17114.55},{"date":"2026-01-07","open":19365,"high":19365,"low":19280,"close":19280,"volume":1248,"rsi_14":59.25,"sma_20":18628.25,"sma_60":18236.58,"sma_120":17148.31},{"date":"2026-01-08","open":19280,"high":19280,"low":19090,"close":19090,"volume":711,"rsi_14":62.25,"sma_20":18652.0,"sma_60":18262.43,"sma_120":17180.9},{"date":"2026-01-09","open":19145,"high":19260,"low":19145,"close":19255,"volume":5852,"rsi_14":61.37,"sma_20":18685.75,"sma_60":18289.87,"sma_120":17215.19},{"date":"2026-01-12","open":19470,"high":19500,"low":19345,"close":19445,"volume":1920,"rsi_14":69.99,"sma_20":18728.0,"sma_60":18323.87,"sma_120":17248.75},{"date":"2026-01-13","open":19835,"high":19930,"low":19835,"close":19930,"volume":1886,"rsi_14":70.31,"sma_20":18790.75,"sma_60":18364.87,"sma_120":17287.34},{"date":"2026-01-14","open":20470,"high":20470,"low":19835,"close":19835,"volume":3224,"rsi_14":63.34,"sma_20":18828.5,"sma_60":18408.27,"sma_120":17324.52},{"date":"2026-01-15","open":19740,"high":19820,"low":19685,"close":19820,"volume":4698,"rsi_14":60.13,"sma_20":18894.0,"sma_60":18448.02,"sma_120":17359.95},{"date":"2026-01-16","open":19890,"high":19980,"low":19867,"close":19980,"volume":10221,"rsi_14":72.58,"sma_20":18987.0,"sma_60":18486.12,"sma_120":17395.83},{"date":"2026-01-19","open":19985,"high":19985,"low":19830,"close":19835,"volume":676,"rsi_14":68.92,"sma_20":19060.0,"sma_60":18522.63,"sma_120":17431.43},{"date":"2026-01-20","open":19835,"high":20015,"low":19835,"close":19915,"volume":41234,"rsi_14":80.35,"sma_20":19156.75,"sma_60":18563.3,"sma_120":17468.95},{"date":"2026-01-21","open":19915,"high":19920,"low":19770,"close":19805,"volume":2625,"rsi_14":77.2,"sma_20":19225.75,"sma_60":18595.58,"sma_120":17505.63},{"date":"2026-01-22","open":20045,"high":20100,"low":19990,"close":20010,"volume":1825,"rsi_14":80.35,"sma_20":19278.0,"sma_60":18624.82,"sma_120":17542.69},{"date":"2026-01-23","open":20610,"high":20610,"low":20045,"close":20135,"volume":626,"rsi_14":77.21,"sma_20":19324.5,"sma_60":18653.55,"sma_120":17579.22},{"date":"2026-01-26","open":20100,"high":20100,"low":19510,"close":19610,"volume":6870,"rsi_14":62.95,"sma_20":19367.75,"sma_60":18673.53,"sma_120":17610.25},{"date":"2026-01-27","open":19590,"high":19590,"low":19330,"close":19415,"volume":1386,"rsi_14":52.51,"sma_20":19401.25,"sma_60":18690.68,"sma_120":17640.69},{"date":"2026-01-28","open":19535,"high":19540,"low":19415,"close":19455,"volume":834,"rsi_14":57.2,"sma_20":19456.25,"sma_60":18710.0,"sma_120":17668.36},{"date":"2026-01-29","open":19600,"high":19675,"low":19565,"close":19660,"volume":1608,"rsi_14":57.86,"sma_20":19521.75,"sma_60":18732.57,"sma_120":17698.93},{"date":"2026-01-30","open":20250,"high":20250,"low":19275,"close":19315,"volume":5052,"rsi_14":47.62,"sma_20":19572.75,"sma_60":18750.55,"sma_120":17730.49},{"date":"2026-02-02","open":19300,"high":19360,"low":19095,"close":19105,"volume":551,"rsi_14":33.2,"sma_20":19587.5,"sma_60":18767.27,"sma_120":17758.18},{"date":"2026-02-03","open":19540,"high":19595,"low":19540,"close":19590,"volume":38805,"rsi_14":45.69,"sma_20":19624.25,"sma_60":18791.03,"sma_120":17790.88},{"date":"2026-02-04","open":19770,"high":19810,"low":19745,"close":19800,"volume":43862,"rsi_14":49.67,"sma_20":19650.25,"sma_60":18817.83,"sma_120":17824.69},{"date":"2026-02-05","open":19205,"high":19205,"low":19085,"close":19200,"volume":4729,"rsi_14":38.79,"sma_20":19655.75,"sma_60":18832.15,"sma_120":17853.63},{"date":"2026-02-06","open":19775,"high":19775,"low":18195,"close":18335,"volume":940,"rsi_14":32.14,"sma_20":19609.75,"sma_60":18826.42,"sma_120":17874.74},{"date":"2026-02-09","open":18335,"high":19120,"low":18335,"close":18970,"volume":369,"rsi_14":40.06,"sma_20":19586.0,"sma_60":18830.85,"sma_120":17901.18},{"date":"2026-02-10","open":18990,"high":19195,"low":18990,"close":19120,"volume":994,"rsi_14":42.86,"sma_20":19545.5,"sma_60":18837.53,"sma_120":17927.76},{"date":"2026-02-11","open":18920,"high":18920,"low":18825,"close":18825,"volume":642,"rsi_14":37.87,"sma_20":19495.0,"sma_60":18851.98,"sma_120":17953.2},{"date":"2026-02-12","open":19385,"high":19385,"low":18810,"close":18835,"volume":400,"rsi_14":36.37,"sma_20":19445.75,"sma_60":18863.53,"sma_120":17978.93},{"date":"2026-02-13","open":18835,"high":18835,"low":18360,"close":18415,"volume":22033,"rsi_14":37.19,"sma_20":19367.5,"sma_60":18875.77,"sma_120":18000.46},{"date":"2026-02-19","open":18505,"high":18830,"low":18505,"close":18740,"volume":14380,"rsi_14":42.96,"sma_20":19312.75,"sma_60":18896.52,"sma_120":18025.86},{"date":"2026-02-20","open":18920,"high":18925,"low":18855,"close":18865,"volume":332,"rsi_14":43.95,"sma_20":19260.25,"sma_60":18908.48,"sma_120":18052.13},{"date":"2026-02-23","open":18765,"high":18765,"low":18430,"close":18430,"volume":1732,"rsi_14":37.96,"sma_20":19191.5,"sma_60":18927.23,"sma_120":18076.32},{"date":"2026-02-24","open":18605,"high":18705,"low":18605,"close":18620,"volume":1137,"rsi_14":42.99,"sma_20":19122.0,"sma_60":18946.07,"sma_120":18100.84},{"date":"2026-02-25","open":19175,"high":19175,"low":18620,"close":18620,"volume":1043,"rsi_14":44.89,"sma_20":19046.25,"sma_60":18957.35,"sma_120":18125.2},{"date":"2026-02-26","open":19175,"high":19175,"low":18505,"close":18575,"volume":1303,"rsi_14":38.21,"sma_20":18994.5,"sma_60":18962.92,"sma_120":18147.53},{"date":"2026-02-27","open":18300,"high":18680,"low":18300,"close":18610,"volume":1323,"rsi_14":35.59,"sma_20":18954.25,"sma_60":18968.75,"sma_120":18171.3},{"date":"2026-03-03","open":18575,"high":18900,"low":18575,"close":18745,"volume":1490,"rsi_14":43.79,"sma_20":18918.75,"sma_60":18975.25,"sma_120":18193.67},{"date":"2026-03-04","open":18735,"high":18800,"low":18555,"close":18560,"volume":4401,"rsi_14":53.77,"sma_20":18863.75,"sma_60":18978.75,"sma_120":18216.53},{"date":"2026-03-05","open":19035,"high":19040,"low":18930,"close":18970,"volume":3943,"rsi_14":50.0,"sma_20":18846.5,"sma_60":18989.92,"sma_120":18243.13},{"date":"2026-03-06","open":18970,"high":18970,"low":18830,"close":18880,"volume":6726,"rsi_14":45.56,"sma_20":18835.25,"sma_60":18999.17,"sma_120":18269.45},{"date":"2026-03-09","open":18360,"high":18395,"low":18115,"close":18320,"volume":1161,"rsi_14":41.48,"sma_20":18771.75,"sma_60":18996.5,"sma_120":18290.27},{"date":"2026-03-10","open":18320,"high":18895,"low":18320,"close":18785,"volume":4322,"rsi_14":49.27,"sma_20":18721.0,"sma_60":18999.83,"sma_120":18313.42},{"date":"2026-03-11","open":18935,"high":18945,"low":18820,"close":18820,"volume":282,"rsi_14":56.67,"sma_20":18702.0,"sma_60":19003.25,"sma_120":18336.38},{"date":"2026-03-12","open":19030,"high":19030,"low":18925,"close":18950,"volume":461,"rsi_14":53.7,"sma_20":18732.75,"sma_60":19009.42,"sma_120":18360.62},{"date":"2026-03-13","open":18925,"high":18960,"low":18925,"close":18940,"volume":208,"rsi_14":51.38,"sma_20":18731.25,"sma_60":19015.08,"sma_120":18383.12},{"date":"2026-03-16","open":19125,"high":19125,"low":18890,"close":19005,"volume":69,"rsi_14":62.21,"sma_20":18725.5,"sma_60":19020.58,"sma_120":18404.33},{"date":"2026-03-17","open":19110,"high":19195,"low":19065,"close":19075,"volume":6102,"rsi_14":60.18,"sma_20":18738.0,"sma_60":19020.5,"sma_120":18425.06},{"date":"2026-03-18","open":19425,"high":19430,"low":19380,"close":19420,"volume":243,"rsi_14":65.5,"sma_20":18767.25,"sma_60":19035.67,"sma_120":18449.15},{"date":"2026-03-19","open":19420,"high":19420,"low":19085,"close":19085,"volume":415,"rsi_14":58.89,"sma_20":18800.75,"sma_60":19051.75,"sma_120":18469.38},{"date":"2026-03-20","open":19590,"high":19590,"low":18965,"close":19130,"volume":117,"rsi_14":59.03,"sma_20":18820.25,"sma_60":19064.33,"sma_120":18490.35},{"date":"2026-03-23","open":19590,"high":19590,"low":18495,"close":18550,"volume":53987,"rsi_14":47.07,"sma_20":18804.5,"sma_60":19073.83,"sma_120":18504.88},{"date":"2026-03-24","open":19105,"high":19105,"low":18640,"close":18700,"volume":299,"rsi_14":52.13,"sma_20":18818.0,"sma_60":19078.42,"sma_120":18519.03},{"date":"2026-03-25","open":18640,"high":18670,"low":18575,"close":18630,"volume":292,"rsi_14":44.24,"sma_20":18818.5,"sma_60":19072.83,"sma_120":18531.97},{"date":"2026-03-26","open":18860,"high":18860,"low":18715,"close":18715,"volume":319,"rsi_14":47.2,"sma_20":18823.25,"sma_60":19064.67,"sma_120":18545.42},{"date":"2026-03-27","open":18100,"high":18140,"low":18040,"close":18130,"volume":356,"rsi_14":46.8,"sma_20":18801.0,"sma_60":19054.42,"sma_120":18554.74},{"date":"2026-03-30","open":18130,"high":18130,"low":17550,"close":17725,"volume":20226,"rsi_14":31.79,"sma_20":18756.75,"sma_60":19037.42,"sma_120":18561.18},{"date":"2026-03-31","open":17325,"high":17655,"low":17315,"close":17570,"volume":63,"rsi_14":29.37,"sma_20":18698.0,"sma_60":19024.33,"sma_120":18566.29},{"date":"2026-04-01","open":17595,"high":18205,"low":17595,"close":18185,"volume":179,"rsi_14":39.12,"sma_20":18679.25,"sma_60":19021.58,"sma_120":18577.03},{"date":"2026-04-02","open":18475,"high":18475,"low":18475,"close":18475,"volume":22,"rsi_14":43.87,"sma_20":18654.5,"sma_60":19024.58,"sma_120":18589.63},{"date":"2026-04-03","open":18380,"high":18420,"low":18275,"close":18285,"volume":4586,"rsi_14":40.82,"sma_20":18624.75,"sma_60":19015.83,"sma_120":18600.95},{"date":"2026-04-06","open":18285,"high":18505,"low":18285,"close":18425,"volume":260,"rsi_14":41.85,"sma_20":18630.0,"sma_60":19008.67,"sma_120":18611.07},{"date":"2026-04-07","open":18360,"high":18410,"low":18255,"close":18255,"volume":18648,"rsi_14":34.73,"sma_20":18603.5,"sma_60":18991.58,"sma_120":18614.08},{"date":"2026-04-08","open":18610,"high":18620,"low":18565,"close":18615,"volume":772,"rsi_14":43.88,"sma_20":18593.25,"sma_60":18983.67,"sma_120":18623.05},{"date":"2026-04-09","open":18815,"high":18815,"low":18745,"close":18745,"volume":1012,"rsi_14":45.1,"sma_20":18583.0,"sma_60":18975.17,"sma_120":18632.52},{"date":"2026-04-10","open":18640,"high":18960,"low":18640,"close":18960,"volume":315,"rsi_14":55.76,"sma_20":18584.0,"sma_60":18967.08,"sma_120":18645.47},{"date":"2026-04-13","open":19040,"high":19090,"low":18985,"close":19050,"volume":305,"rsi_14":55.0,"sma_20":18586.25,"sma_60":18952.42,"sma_120":18658.64},{"date":"2026-04-14","open":19480,"high":19585,"low":19435,"close":19535,"volume":75435,"rsi_14":61.56,"sma_20":18609.25,"sma_60":18947.42,"sma_120":18677.84},{"date":"2026-04-15","open":19870,"high":19975,"low":19870,"close":19900,"volume":594,"rsi_14":64.12,"sma_20":18633.25,"sma_60":18948.75,"sma_120":18698.38},{"date":"2026-04-16","open":21870,"high":21870,"low":19965,"close":20075,"volume":8569,"rsi_14":75.69,"sma_20":18682.75,"sma_60":18950.33,"sma_120":18718.22},{"date":"2026-04-17","open":22040,"high":22040,"low":20300,"close":20370,"volume":1093,"rsi_14":85.99,"sma_20":18744.75,"sma_60":18959.25,"sma_120":18740.94},{"date":"2026-04-20","open":20330,"high":20330,"low":20140,"close":20210,"volume":691,"rsi_14":85.87,"sma_20":18827.75,"sma_60":18964.17,"sma_120":18763.73},{"date":"2026-04-21","open":20410,"high":20420,"low":20325,"close":20420,"volume":529,"rsi_14":84.12,"sma_20":18913.75,"sma_60":18974.42,"sma_120":18785.0},{"date":"2026-04-22","open":20450,"high":20490,"low":20440,"close":20475,"volume":273,"rsi_14":82.89,"sma_20":19006.0,"sma_60":18982.17,"sma_120":18803.49},{"date":"2026-04-23","open":20810,"high":20905,"low":20810,"close":20855,"volume":11980,"rsi_14":89.78,"sma_20":19113.0,"sma_60":18994.17,"sma_120":18823.86},{"date":"2026-04-24","open":20855,"high":20890,"low":20815,"close":20830,"volume":129,"rsi_14":88.6,"sma_20":19248.0,"sma_60":19014.5,"sma_120":18844.02},{"date":"2026-04-27","open":20840,"high":20930,"low":20830,"close":20890,"volume":537,"rsi_14":93.84,"sma_20":19406.25,"sma_60":19039.08,"sma_120":18864.88},{"date":"2026-04-28","open":20970,"high":21005,"low":20895,"close":20915,"volume":458,"rsi_14":93.07,"sma_20":19573.5,"sma_60":19063.42,"sma_120":18886.71},{"date":"2026-04-29","open":20515,"high":20610,"low":20500,"close":20610,"volume":1478,"rsi_14":82.78,"sma_20":19694.75,"sma_60":19079.25,"sma_120":18905.91},{"date":"2026-04-30","open":20865,"high":20940,"low":20635,"close":20635,"volume":203601,"rsi_14":81.54,"sma_20":19802.75,"sma_60":19101.25,"sma_120":18925.9},{"date":"2026-05-04","open":21255,"high":21255,"low":21090,"close":21090,"volume":2333,"rsi_14":83.77,"sma_20":19943.0,"sma_60":19134.33,"sma_120":18950.8},{"date":"2026-05-06","open":21090,"high":21495,"low":21090,"close":21390,"volume":2240,"rsi_14":82.72,"sma_20":20091.25,"sma_60":19164.33,"sma_120":18977.68},{"date":"2026-05-07","open":21970,"high":22110,"low":21970,"close":22105,"volume":1833,"rsi_14":84.62,"sma_20":20283.75,"sma_60":19202.75,"sma_120":19010.29},{"date":"2026-05-08","open":22105,"high":22105,"low":21590,"close":21820,"volume":651,"rsi_14":76.48,"sma_20":20444.0,"sma_60":19246.42,"sma_120":19039.28},{"date":"2026-05-11","open":22220,"high":22685,"low":22220,"close":22610,"volume":644,"rsi_14":79.55,"sma_20":20637.25,"sma_60":19317.67,"sma_120":19072.04},{"date":"2026-05-12","open":23285,"high":23285,"low":22930,"close":22965,"volume":526,"rsi_14":84.57,"sma_20":20837.5,"sma_60":19384.25,"sma_120":19107.55},{"date":"2026-05-13","open":22965,"high":23095,"low":22965,"close":23095,"volume":3410,"rsi_14":84.25,"sma_20":21039.75,"sma_60":19450.5,"sma_120":19144.02},{"date":"2026-05-14","open":23545,"high":23565,"low":23460,"close":23525,"volume":1946,"rsi_14":85.63,"sma_20":21239.25,"sma_60":19528.83,"sma_120":19190.41},{"date":"2026-05-15","open":23600,"high":23740,"low":23470,"close":23525,"volume":876,"rsi_14":84.23,"sma_20":21420.5,"sma_60":19607.0,"sma_120":19235.27},{"date":"2026-05-18","open":22905,"high":22985,"low":22850,"close":22850,"volume":1427,"rsi_14":72.2,"sma_20":21559.25,"sma_60":19680.92,"sma_120":19278.34},{"date":"2026-05-19","open":24000,"high":24000,"low":22520,"close":22615,"volume":55210,"rsi_14":68.25,"sma_20":21671.5,"sma_60":19745.5,"sma_120":19321.01},{"date":"2026-05-20","open":22620,"high":22705,"low":22565,"close":22615,"volume":829,"rsi_14":68.09,"sma_20":21791.75,"sma_60":19808.0,"sma_120":19358.24},{"date":"2026-05-21","open":23070,"high":23390,"low":23065,"close":23375,"volume":1531,"rsi_14":76.82,"sma_20":21939.5,"sma_60":19890.42,"sma_120":19408.83},{"date":"2026-05-22","open":23765,"high":24000,"low":23765,"close":23995,"volume":74636,"rsi_14":79.22,"sma_20":22115.5,"sma_60":19980.0,"sma_120":19463.03},{"date":"2026-05-26","open":24000,"high":24340,"low":24000,"close":24180,"volume":4410,"rsi_14":78.19,"sma_20":22281.75,"sma_60":20072.67,"sma_120":19515.01},{"date":"2026-05-27","open":24455,"high":24500,"low":24375,"close":24430,"volume":1969,"rsi_14":77.99,"sma_20":22461.75,"sma_60":20170.25,"sma_120":19566.58},{"date":"2026-05-28","open":24430,"high":24480,"low":24195,"close":24300,"volume":15491,"rsi_14":72.65,"sma_20":22632.25,"sma_60":20265.08,"sma_120":19616.92},{"date":"2026-05-29","open":24715,"high":24815,"low":24635,"close":24780,"volume":5341,"rsi_14":79.37,"sma_20":22825.5,"sma_60":20365.67,"sma_120":19670.46},{"date":"2026-06-01","open":25125,"high":25235,"low":24945,"close":24970,"volume":2729,"rsi_14":76.58,"sma_20":23043.5,"sma_60":20472.5,"sma_120":19725.62},{"date":"2026-06-02","open":24925,"high":24995,"low":24800,"close":24985,"volume":919,"rsi_14":74.63,"sma_20":23261.0,"sma_60":20572.75,"sma_120":19781.33},{"date":"2026-06-04","open":24985,"high":25165,"low":24975,"close":25110,"volume":1548,"rsi_14":74.6,"sma_20":23462.0,"sma_60":20676.58,"sma_120":19837.88},{"date":"2026-06-05","open":25000,"high":25110,"low":24855,"close":24895,"volume":1660,"rsi_14":67.65,"sma_20":23637.25,"sma_60":20786.17,"sma_120":19891.33},{"date":"2026-06-08","open":23780,"high":23780,"low":23270,"close":23340,"volume":673,"rsi_14":48.3,"sma_20":23699.0,"sma_60":20862.08,"sma_120":19930.96},{"date":"2026-06-09","open":23340,"high":23610,"low":23340,"close":23525,"volume":916,"rsi_14":56.83,"sma_20":23784.25,"sma_60":20940.5,"sma_120":19971.88},{"date":"2026-06-10","open":23180,"high":23180,"low":22960,"close":23000,"volume":1177,"rsi_14":53.68,"sma_20":23803.75,"sma_60":21008.0,"sma_120":20008.71},{"date":"2026-06-11","open":22290,"high":22615,"low":22290,"close":22590,"volume":3675,"rsi_14":49.78,"sma_20":23785.0,"sma_60":21068.83,"sma_120":20041.96},{"date":"2026-06-12","open":22595,"high":23530,"low":22590,"close":23370,"volume":3652,"rsi_14":49.96,"sma_20":23798.75,"sma_60":21141.58,"sma_120":20081.08},{"date":"2026-06-15","open":23350,"high":23820,"low":23350,"close":23795,"volume":2495,"rsi_14":48.17,"sma_20":23812.25,"sma_60":21220.25,"sma_120":20120.38},{"date":"2026-06-16","open":24060,"high":24475,"low":24060,"close":24400,"volume":1405,"rsi_14":51.87,"sma_20":23856.0,"sma_60":21303.25,"sma_120":20169.46},{"date":"2026-06-17","open":24400,"high":24400,"low":23800,"close":23980,"volume":763,"rsi_14":46.29,"sma_20":23912.5,"sma_60":21384.83,"sma_120":20218.29},{"date":"2026-06-18","open":24290,"high":24335,"low":24145,"close":24310,"volume":2395,"rsi_14":50.08,"sma_20":23997.25,"sma_60":21471.17,"sma_120":20267.75},{"date":"2026-06-19","open":24970,"high":25190,"low":24890,"close":24890,"volume":3554,"rsi_14":50.86,"sma_20":24111.0,"sma_60":21576.83,"sma_120":20325.33},{"date":"2026-06-22","open":24890,"high":25640,"low":24885,"close":25085,"volume":262,"rsi_14":50.9,"sma_20":24196.5,"sma_60":21683.25,"sma_120":20380.83},{"date":"2026-06-23","open":25090,"high":25090,"low":24627,"close":24635,"volume":780,"rsi_14":47.43,"sma_20":24228.5,"sma_60":21783.33,"sma_120":20428.08},{"date":"2026-06-24","open":24030,"high":24135,"low":23915,"close":24135,"volume":913,"rsi_14":43.21,"sma_20":24226.25,"sma_60":21873.67,"sma_120":20469.17},{"date":"2026-06-25","open":24270,"high":24475,"low":24260,"close":24450,"volume":784,"rsi_14":46.94,"sma_20":24227.25,"sma_60":21979.0,"sma_120":20516.71},{"date":"2026-06-26","open":24085,"high":24085,"low":23460,"close":23540,"volume":2293,"rsi_14":51.51,"sma_20":24189.25,"sma_60":22075.92,"sma_120":20556.67},{"date":"2026-06-29","open":23540,"high":23620,"low":23425,"close":23620,"volume":176,"rsi_14":50.73,"sma_20":24131.25,"sma_60":22176.75,"sma_120":20600.54},{"date":"2026-06-30","open":24370,"high":24610,"low":24370,"close":24600,"volume":2851,"rsi_14":61.46,"sma_20":24112.75,"sma_60":22283.67,"sma_120":20652.62},{"date":"2026-07-01","open":25000,"high":25390,"low":25000,"close":25235,"volume":1416,"rsi_14":68.36,"sma_20":24125.25,"sma_60":22396.33,"sma_120":20710.46},{"date":"2026-07-02","open":24295,"high":24440,"low":24245,"close":24245,"volume":2592,"rsi_14":55.9,"sma_20":24082.0,"sma_60":22495.67,"sma_120":20755.75},{"date":"2026-07-03","open":23620,"high":23800,"low":23475,"close":23610,"volume":1856,"rsi_14":48.79,"sma_20":24017.75,"sma_60":22582.08,"sma_120":20795.38},{"date":"2026-07-06","open":23255,"high":23750,"low":23255,"close":23325,"volume":953,"rsi_14":42.64,"sma_20":24017.0,"sma_60":22666.58,"sma_120":20829.08},{"date":"2026-07-07","open":23325,"high":23545,"low":23305,"close":23390,"volume":897,"rsi_14":45.76,"sma_20":24010.25,"sma_60":22746.17,"sma_120":20864.92},{"date":"2026-07-08","open":22750,"high":22750,"low":22455,"close":22485,"volume":408,"rsi_14":37.87,"sma_20":23984.5,"sma_60":22808.5,"sma_120":20891.83},{"date":"2026-07-09","open":22390,"high":22615,"low":22390,"close":22615,"volume":2808,"rsi_14":33.92,"sma_20":23985.75,"sma_60":22869.42,"sma_120":20918.25},{"date":"2026-07-10","open":22895,"high":23015,"low":22790,"close":22790,"volume":310,"rsi_14":33.73,"sma_20":23956.75,"sma_60":22931.75,"sma_120":20942.08},{"date":"2026-07-13","open":22850,"high":22850,"low":22485,"close":22685,"volume":93,"rsi_14":35.47,"sma_20":23901.25,"sma_60":22984.25,"sma_120":20965.83},{"date":"2026-07-14","open":22300,"high":22300,"low":21925,"close":22225,"volume":11250,"rsi_14":35.68,"sma_20":23792.5,"sma_60":23023.0,"sma_120":20985.88},{"date":"2026-07-15","open":22300,"high":22560,"low":22300,"close":22555,"volume":14,"rsi_14":35.83,"sma_20":23721.25,"sma_60":23064.33,"sma_120":21007.33},{"date":"2026-07-16","open":22300,"high":22300,"low":22145,"close":22250,"volume":6469,"rsi_14":39.39,"sma_20":23618.25,"sma_60":23095.67,"sma_120":21027.46},{"date":"2026-07-20","open":21550,"high":21550,"low":21315,"close":21315,"volume":514,"rsi_14":33.38,"sma_20":23439.5,"sma_60":23114.08,"sma_120":21039.12},{"date":"2026-07-21","open":21315,"high":21380,"low":21090,"close":21380,"volume":299501,"rsi_14":23.26,"sma_20":23254.25,"sma_60":23130.08,"sma_120":21052.25},{"date":"2026-07-22","open":22300,"high":22300,"low":21610,"close":21610,"volume":2041,"rsi_14":17.72,"sma_20":23103.0,"sma_60":23149.0,"sma_120":21065.58},{"date":"2026-07-23","open":22300,"high":22300,"low":21275,"close":21295,"volume":64,"rsi_14":20.14,"sma_20":22961.0,"sma_60":23156.33,"sma_120":21075.25},{"date":"2026-07-24","open":22300,"high":22300,"low":20805,"close":20820,"volume":549,"rsi_14":20.82,"sma_20":22779.5,"sma_60":23156.17,"sma_120":21085.33},{"date":"2026-07-27","open":22300,"high":22300,"low":20535,"close":20600,"volume":171,"rsi_14":21.1,"sma_20":22632.5,"sma_60":23151.33,"sma_120":21095.21},{"date":"2026-07-28","open":22300,"high":22300,"low":19875,"close":19900,"volume":1299,"rsi_14":17.38,"sma_20":22446.5,"sma_60":23134.42,"sma_120":21098.92},{"date":"2026-07-29","open":19900,"high":19900,"low":19475,"close":19600,"volume":335,"rsi_14":19.6,"sma_20":22196.5,"sma_60":23117.58,"sma_120":21098.42},{"date":"2026-07-30","open":19195,"high":19345,"low":19052,"close":19095,"volume":310,"rsi_14":15.62,"sma_20":21889.5,"sma_60":23091.92,"sma_120":21096.58},{"date":"2026-07-31","open":19825,"high":20075,"low":19825,"close":20000,"volume":492,"rsi_14":26.15,"sma_20":21677.25,"sma_60":23073.75,"sma_120":21104.04},{"date":"2026-08-03","open":20195,"high":20225,"low":20015,"close":20190,"volume":164,"rsi_14":28.98,"sma_20":21506.25,"sma_60":23053.75,"sma_120":21109.04},{"date":"2026-08-04","open":20585,"high":21300,"low":20390,"close":20695,"volume":301723,"rsi_14":37.21,"sma_20":21374.75,"sma_60":23030.25,"sma_120":21116.5},{"date":"2026-08-05","open":21295,"high":21325,"low":21080,"close":21295,"volume":214,"rsi_14":39.92,"sma_20":21270.0,"sma_60":23021.5,"sma_120":21133.96},{"date":"2026-08-06","open":20865,"high":20865,"low":20755,"close":20820,"volume":92,"rsi_14":38.86,"sma_20":21186.75,"sma_60":22991.67,"sma_120":21154.67},{"date":"2026-08-07","open":21000,"high":21000,"low":20940,"close":20940,"volume":356,"rsi_14":46.65,"sma_20":21103.0,"sma_60":22957.92,"sma_120":21171.08},{"date":"2026-08-10","open":20900,"high":21190,"low":20880,"close":21190,"volume":70,"rsi_14":48.36,"sma_20":21023.0,"sma_60":22926.17,"sma_120":21188.33},{"date":"2026-08-11","open":20850,"high":21000,"low":20810,"close":20855,"volume":9158,"rsi_14":43.6,"sma_20":20931.5,"sma_60":22881.67,"sma_120":21205.25},{"date":"2026-08-12","open":20930,"high":21000,"low":20930,"close":21000,"volume":3,"rsi_14":47.42,"sma_20":20870.25,"sma_60":22839.58,"sma_120":21223.29},{"date":"2026-08-13","open":21000,"high":21085,"low":20870,"close":21085,"volume":10304,"rsi_14":52.48,"sma_20":20796.75,"sma_60":22810.17,"sma_120":21245.54},{"date":"2026-08-14","open":21145,"high":21305,"low":21115,"close":21180,"volume":244,"rsi_14":55.57,"sma_20":20743.25,"sma_60":22786.25,"sma_120":21265.88},{"date":"2026-08-18","open":21105,"high":21105,"low":20880,"close":20920,"volume":406,"rsi_14":60.69,"sma_20":20723.5,"sma_60":22758.0,"sma_120":21283.0},{"date":"2026-08-19","open":20680,"high":20680,"low":20330,"close":20330,"volume":84,"rsi_14":57.21,"sma_20":20671.0,"sma_60":22707.25,"sma_120":21298.83},{"date":"2026-08-20","open":20420,"high":20545,"low":20350,"close":20350,"volume":11,"rsi_14":63.72,"sma_20":20608.0,"sma_60":22646.5,"sma_120":21313.25},{"date":"2026-08-21","open":20195,"high":20195,"low":20085,"close":20140,"volume":23,"rsi_14":51.8,"sma_20":20550.25,"sma_60":22579.17,"sma_120":21325.92},{"date":"2026-08-24","open":20175,"high":20215,"low":19975,"close":20000,"volume":219,"rsi_14":47.52,"sma_20":20509.25,"sma_60":22505.33,"sma_120":21337.79},{"date":"2026-08-25","open":19930,"high":20030,"low":19900,"close":20030,"volume":151,"rsi_14":40.09,"sma_20":20480.75,"sma_60":22434.17,"sma_120":21349.62},{"date":"2026-08-26","open":20055,"high":20110,"low":19875,"close":20110,"volume":110,"rsi_14":29.1,"sma_20":20491.25,"sma_60":22356.33,"sma_120":21361.0},{"date":"2026-08-27","open":20110,"high":20195,"low":20105,"close":20195,"volume":191,"rsi_14":37.22,"sma_20":20521.0,"sma_60":22276.75,"sma_120":21374.62},{"date":"2026-08-28","open":20135,"high":20170,"low":20105,"close":20105,"volume":12,"rsi_14":32.71,"sma_20":20571.5,"sma_60":22195.42,"sma_120":21384.08},{"date":"2026-08-31","open":19735,"high":19735,"low":19705,"close":19705,"volume":21,"rsi_14":21.05,"sma_20":20556.75,"sma_60":22105.33,"sma_120":21390.96},{"date":"2026-09-01","open":19655,"high":19675,"low":19530,"close":19605,"volume":4070,"rsi_14":23.18,"sma_20":20527.5,"sma_60":22017.17,"sma_120":21401.67},{"date":"2026-09-02","open":19520,"high":19520,"low":19290,"close":19400,"volume":5256,"rsi_14":16.53,"sma_20":20462.75,"sma_60":21951.5,"sma_120":21406.79},{"date":"2026-09-03","open":19400,"high":19565,"low":19350,"close":19350,"volume":80266,"rsi_14":13.16,"sma_20":20365.5,"sma_60":21881.92,"sma_120":21411.21},{"date":"2026-09-04","open":19740,"high":19905,"low":19725,"close":19895,"volume":155,"rsi_14":27.09,"sma_20":20319.25,"sma_60":21830.17,"sma_120":21419.08},{"date":"2026-09-07","open":19760,"high":19840,"low":19692,"close":19840,"volume":295,"rsi_14":29.23,"sma_20":20264.25,"sma_60":21784.33,"sma_120":21426.58},{"date":"2026-09-08","open":19855,"high":19855,"low":19740,"close":19740,"volume":9797,"rsi_14":36.02,"sma_20":20191.75,"sma_60":21723.83,"sma_120":21432.71},{"date":"2026-09-09","open":19860,"high":20045,"low":19860,"close":19885,"volume":777,"rsi_14":39.6,"sma_20":20143.25,"sma_60":21658.67,"sma_120":21439.46},{"date":"2026-09-10","open":19995,"high":19995,"low":19770,"close":19875,"volume":1204,"rsi_14":43.49,"sma_20":20087.0,"sma_60":21583.25,"sma_120":21443.25},{"date":"2026-09-11","open":19670,"high":19690,"low":19490,"close":19490,"volume":157,"rsi_14":38.82,"sma_20":20007.25,"sma_60":21508.42,"sma_120":21446.62},{"date":"2026-09-14","open":19515,"high":19640,"low":19515,"close":19610,"volume":14,"rsi_14":41.14,"sma_20":19928.75,"sma_60":21430.08,"sma_120":21450.62},{"date":"2026-09-15","open":19565,"high":19565,"low":19535,"close":19540,"volume":3,"rsi_14":37.92,"sma_20":19859.75,"sma_60":21340.92,"sma_120":21458.88},{"date":"2026-09-16","open":19575,"high":19640,"low":19550,"close":19550,"volume":6,"rsi_14":35.89,"sma_20":19820.75,"sma_60":21248.67,"sma_120":21465.96},{"date":"2026-09-17","open":20045,"high":20070,"low":19975,"close":20060,"volume":165,"rsi_14":49.17,"sma_20":19806.25,"sma_60":21172.42,"sma_120":21477.88},{"date":"2026-09-18","open":20180,"high":20435,"low":20180,"close":20435,"volume":224,"rsi_14":63.62,"sma_20":19821.0,"sma_60":21110.75,"sma_120":21492.21},{"date":"2026-09-21","open":20465,"high":20560,"low":20465,"close":20550,"volume":121,"rsi_14":67.53,"sma_20":19848.5,"sma_60":21045.75,"sma_120":21512.38},{"date":"2026-09-22","open":20850,"high":20865,"low":20645,"close":20645,"volume":77,"rsi_14":74.08,"sma_20":19879.25,"sma_60":20997.5,"sma_120":21536.71},{"date":"2026-09-23","open":20925,"high":21045,"low":20765,"close":21045,"volume":59,"rsi_14":78.88,"sma_20":19926.0,"sma_60":20954.58,"sma_120":21565.67},{"date":"2026-09-28","open":21045,"high":21045,"low":20645,"close":20670,"volume":71,"rsi_14":64.01,"sma_20":19949.75,"sma_60":20889.08,"sma_120":21586.38},{"date":"2026-09-29","open":20280,"high":20280,"low":20155,"close":20260,"volume":40,"rsi_14":56.73,"sma_20":19957.5,"sma_60":20806.17,"sma_120":21601.25},{"date":"2026-09-30","open":20455,"high":20455,"low":20360,"close":20395,"volume":668,"rsi_14":60.38,"sma_20":19992.0,"sma_60":20742.0,"sma_120":21618.83},{"date":"2026-10-01","open":20320,"high":20670,"low":20320,"close":20650,"volume":2488,"rsi_14":61.72,"sma_20":20044.25,"sma_60":20692.67,"sma_120":21637.38},{"date":"2026-10-02","open":20600,"high":20640,"low":20385,"close":20450,"volume":1022,"rsi_14":58.32,"sma_20":20096.75,"sma_60":20644.75,"sma_120":21655.67},{"date":"2026-10-06","open":20655,"high":20795,"low":20655,"close":20770,"volume":21,"rsi_14":68.88,"sma_20":20167.75,"sma_60":20601.08,"sma_120":21673.62},{"date":"2026-10-07","open":20800,"high":20800,"low":20780,"close":20780,"volume":237,"rsi_14":67.84,"sma_20":20212.0,"sma_60":20572.67,"sma_120":21690.58},{"date":"2026-10-08","open":20640,"high":20640,"low":20455,"close":20590,"volume":33,"rsi_14":65.44,"sma_20":20249.5,"sma_60":20538.92,"sma_120":21704.17},{"date":"2026-10-12","open":20450,"high":20450,"low":20250,"close":20345,"volume":27,"rsi_14":60.94,"sma_20":20279.75,"sma_60":20498.17,"sma_120":21714.96},{"date":"2026-10-13","open":19960,"high":19965,"low":19845,"close":19885,"volume":94,"rsi_14":47.56,"sma_20":20279.75,"sma_60":20451.5,"sma_120":21717.88},{"date":"2026-10-14","open":20085,"high":20095,"low":19900,"close":19900,"volume":319,"rsi_14":41.71,"sma_20":20281.0,"sma_60":20412.75,"sma_120":21717.88},{"date":"2026-10-15","open":19220,"high":19365,"low":19210,"close":19255,"volume":186,"rsi_14":32.76,"sma_20":20269.25,"sma_60":20357.75,"sma_120":21711.04},{"date":"2026-10-16","open":19345,"high":19420,"low":19345,"close":19360,"volume":15,"rsi_14":32.93,"sma_20":20256.75,"sma_60":20309.58,"sma_120":21702.62},{"date":"2026-10-19","open":19130,"high":19130,"low":18900,"close":18900,"volume":221,"rsi_14":21.96,"sma_20":20224.75,"sma_60":20269.33,"sma_120":21691.71},{"date":"2026-10-20","open":18900,"high":18900,"low":18755,"close":18800,"volume":111,"rsi_14":23.66,"sma_20":20187.25,"sma_60":20226.33,"sma_120":21678.21},{"date":"2026-10-21","open":18800,"high":19100,"low":18800,"close":18960,"volume":20,"rsi_14":30.3,"sma_20":20132.25,"sma_60":20182.17,"sma_120":21665.58},{"date":"2026-10-22","open":19065,"high":19065,"low":18850,"close":18855,"volume":19,"rsi_14":26.45,"sma_20":20053.25,"sma_60":20141.5,"sma_120":21648.92},{"date":"2026-10-23","open":18190,"high":18365,"low":18190,"close":18365,"volume":255,"rsi_14":17.4,"sma_20":19944.0,"sma_60":20100.58,"sma_120":21628.38}],"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":"KIWOOM 미국성장기업30액티브","phase":"above-fold","symbol_resolved":true}