{"status":"ok","report":{"price_analysis":{"current":13420.0,"change_1d":-3.0,"change_7d":-9.6,"change_30d":-11.7,"high_30d":17200.0,"low_30d":13120.0,"position_in_range":7.0,"support":13528.0,"resistance":16792.0},"summary":"KODEX 코스닥글로벌(461450)은(는) 코스닥 글로벌 지수를 추종하는 ETF입니다, 순자산 248억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-411.57)가 시그널선(-169.03)을 하회합니다(데드크로스). SMA20 15302, SMA60 15164 — 혼조세입니다. 볼린저밴드 13313~17290 (현재 위치 3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":27.814569536423832,"macd":-411.5719423512237,"macd_signal":-169.02860285761918,"sma_20":15301.5,"sma_60":15163.833333333334,"bb_upper":17289.5017605626,"bb_lower":13313.498239437398,"atr_14":772.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9039.00, 기관 순매수 6815.00. 30일 누적: 외국인 867.00, 기관 2.22만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-9039.0,"institutional_flow":6815.0,"data":[{"date":"2026-10-23","foreign_net":-375.0,"institution_net":-2611.0,"retail_net":2986.0},{"date":"2026-10-22","foreign_net":334.0,"institution_net":951.0,"retail_net":-1285.0},{"date":"2026-10-21","foreign_net":72.0,"institution_net":-188.0,"retail_net":116.0},{"date":"2026-10-20","foreign_net":-3925.0,"institution_net":3331.0,"retail_net":594.0},{"date":"2026-10-19","foreign_net":-5145.0,"institution_net":5332.0,"retail_net":-187.0},{"date":"2026-10-16","foreign_net":-619.0,"institution_net":5040.0,"retail_net":-4421.0},{"date":"2026-10-15","foreign_net":8775.0,"institution_net":-9748.0,"retail_net":973.0},{"date":"2026-10-14","foreign_net":363.0,"institution_net":-1230.0,"retail_net":867.0},{"date":"2026-10-13","foreign_net":-1528.0,"institution_net":1765.0,"retail_net":-237.0},{"date":"2026-10-12","foreign_net":-204.0,"institution_net":1772.0,"retail_net":-1568.0},{"date":"2026-10-08","foreign_net":461.0,"institution_net":285.0,"retail_net":-746.0},{"date":"2026-10-07","foreign_net":-458.0,"institution_net":909.0,"retail_net":-451.0},{"date":"2026-10-06","foreign_net":2030.0,"institution_net":4846.0,"retail_net":-6876.0},{"date":"2026-10-02","foreign_net":-249.0,"institution_net":405.0,"retail_net":-156.0},{"date":"2026-10-01","foreign_net":1169.0,"institution_net":2091.0,"retail_net":-3260.0},{"date":"2026-09-30","foreign_net":-262.0,"institution_net":487.0,"retail_net":-225.0},{"date":"2026-09-29","foreign_net":-513.0,"institution_net":2120.0,"retail_net":-1607.0},{"date":"2026-09-28","foreign_net":284.0,"institution_net":-1112.0,"retail_net":828.0},{"date":"2026-09-23","foreign_net":-180.0,"institution_net":-299.0,"retail_net":479.0},{"date":"2026-09-22","foreign_net":677.0,"institution_net":1145.0,"retail_net":-1822.0},{"date":"2026-09-21","foreign_net":-65.0,"institution_net":-1582.0,"retail_net":1647.0},{"date":"2026-09-18","foreign_net":-2572.0,"institution_net":2804.0,"retail_net":-232.0},{"date":"2026-09-17","foreign_net":-523.0,"institution_net":634.0,"retail_net":-111.0},{"date":"2026-09-16","foreign_net":126.0,"institution_net":1244.0,"retail_net":-1370.0},{"date":"2026-09-15","foreign_net":301.0,"institution_net":7.0,"retail_net":-308.0},{"date":"2026-09-14","foreign_net":-88.0,"institution_net":-70.0,"retail_net":158.0},{"date":"2026-09-11","foreign_net":-271.0,"institution_net":2292.0,"retail_net":-2021.0},{"date":"2026-09-10","foreign_net":3221.0,"institution_net":-2654.0,"retail_net":-567.0},{"date":"2026-09-09","foreign_net":-442.0,"institution_net":1131.0,"retail_net":-689.0},{"date":"2026-09-08","foreign_net":473.0,"institution_net":3088.0,"retail_net":-3561.0}],"periods":{"d1":{"foreign_net":-375.0,"institution_net":-2611.0,"retail_net":2986.0},"d3":{"foreign_net":31.0,"institution_net":-1848.0,"retail_net":1817.0},"d7":{"foreign_net":-883.0,"institution_net":2107.0,"retail_net":-1224.0},"d14":{"foreign_net":-468.0,"institution_net":10859.0,"retail_net":-10391.0},"d30":{"foreign_net":867.0,"institution_net":22185.0,"retail_net":-23052.0}}},"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":30,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.8,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.7,"unit":"%","percentile":32,"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 28 (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 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.276,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.28,"summary":"배당수익률 0.28%","metrics":[{"name":"배당수익률","value":0.28,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:31.058308+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스닥 글로벌 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":24800000000.0,"aum_display":"248억","dividend_yield":null,"tracking_error":0.32,"holdings":[{"ticker":"196170","name":"알테오젠","weight":15.99},{"ticker":"086520","name":"에코프로","weight":9.8},{"ticker":"247540","name":"에코프로비엠","weight":7.69},{"ticker":"036930","name":"주성엔지니어링","weight":6.89},{"ticker":"240810","name":"원익IPS","weight":5.03},{"ticker":"298380","name":"에이비엘바이오","weight":4.57},{"ticker":"058470","name":"리노공업","weight":4.47},{"ticker":"141080","name":"리가켐바이오","weight":3.98},{"ticker":"222800","name":"심텍","weight":3.66},{"ticker":"403870","name":"HPSP","weight":3.62}],"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":13420.0,"change_pct":-3.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-29","close":9638.0},{"date":"2023-06-30","close":9728.4932},{"date":"2023-07-03","close":9931.0},{"date":"2023-07-04","close":9980.0},{"date":"2023-07-05","close":9960.0},{"date":"2023-07-06","close":9723.0},{"date":"2023-07-07","close":9589.7266},{"date":"2023-07-10","close":9604.5938},{"date":"2023-07-11","close":9821.0},{"date":"2023-07-12","close":9861.0},{"date":"2023-07-13","close":9985.0},{"date":"2023-07-14","close":10006.0254},{"date":"2023-07-17","close":9951.5078},{"date":"2023-07-18","close":10397.0},{"date":"2023-07-19","close":10798.9727},{"date":"2023-07-20","close":10962.5186},{"date":"2023-07-21","close":11046.7695},{"date":"2023-07-24","close":11215.2715},{"date":"2023-07-25","close":11669.0},{"date":"2023-07-26","close":11433.332},{"date":"2023-07-27","close":10904.0},{"date":"2023-07-28","close":11160.7559},{"date":"2023-07-31","close":11564.0},{"date":"2023-08-01","close":11386.0},{"date":"2023-08-02","close":10924.0},{"date":"2023-08-03","close":11046.7695},{"date":"2023-08-04","close":10977.3867},{"date":"2023-08-07","close":10442.1465},{"date":"2023-08-08","close":10516.4854},{"date":"2023-08-09","close":10630.4717},{"date":"2023-08-10","close":10640.3828},{"date":"2023-08-11","close":10551.1768},{"date":"2023-08-14","close":10338.0713},{"date":"2023-08-16","close":10055.583},{"date":"2023-08-17","close":10268.6885},{"date":"2023-08-18","close":10110.0986},{"date":"2023-08-21","close":10273.6445},{"date":"2023-08-22","close":10278.6006},{"date":"2023-08-23","close":10006.0254},{"date":"2023-08-24","close":10338.0713},{"date":"2023-08-25","close":10382.6748},{"date":"2023-08-28","close":10476.8379},{"date":"2023-08-29","close":10541.2646},{"date":"2023-08-30","close":10486.749},{"date":"2023-08-31","close":10491.7061},{"date":"2023-09-01","close":10377.7197},{"date":"2023-09-04","close":10417.3662},{"date":"2023-09-05","close":10402.5},{"date":"2023-09-06","close":10263.7334},{"date":"2023-09-07","close":10129.9219},{"date":"2023-09-08","close":10204.2627},{"date":"2023-09-11","close":10229.041},{"date":"2023-09-12","close":10105.1436},{"date":"2023-09-13","close":10010.9795},{"date":"2023-09-14","close":10258.7773},{"date":"2023-09-15","close":10229.041},{"date":"2023-09-18","close":10189.3936},{"date":"2023-09-19","close":10149.7451},{"date":"2023-09-20","close":10159.6592},{"date":"2023-09-21","close":9951.5078},{"date":"2023-09-22","close":9872.2139},{"date":"2023-09-25","close":9743.3594},{"date":"2023-09-26","close":9510.4307},{"date":"2023-09-27","close":9688.8447},{"date":"2023-10-04","close":9307.2383},{"date":"2023-10-05","close":9257.6777},{"date":"2023-10-06","close":9361.7529},{"date":"2023-10-10","close":9168.4717},{"date":"2023-10-11","close":9490.6074},{"date":"2023-10-12","close":9693.8008},{"date":"2023-10-13","close":9564.9463},{"date":"2023-10-16","close":9525.2988},{"date":"2023-10-17","close":9624.418},{"date":"2023-10-18","close":9510.4307},{"date":"2023-10-19","close":9227.9434},{"date":"2023-10-20","close":9148.6484},{"date":"2023-10-23","close":9074.3096},{"date":"2023-10-24","close":9322.1055},{"date":"2023-10-25","close":9084.2207},{"date":"2023-10-26","close":8791.8213},{"date":"2023-10-27","close":8900.8525},{"date":"2023-10-30","close":8925.6309},{"date":"2023-10-31","close":8762.0859},{"date":"2023-11-01","close":8653.0547},{"date":"2023-11-02","close":9203.1631},{"date":"2023-11-03","close":9346.8857},{"date":"2023-11-06","close":10397.543},{"date":"2023-11-07","close":10174.5254},{"date":"2023-11-08","close":9921.7734},{"date":"2023-11-09","close":9713.624},{"date":"2023-11-10","close":9550.0791},{"date":"2023-11-13","close":9396.4443},{"date":"2023-11-14","close":9644.2412},{"date":"2023-11-15","close":9857.3467},{"date":"2023-11-16","close":9857.3467},{"date":"2023-11-17","close":9773.0957},{"date":"2023-11-20","close":9872.2139},{"date":"2023-11-21","close":9822.6553},{"date":"2023-11-22","close":9896.9932},{"date":"2023-11-23","close":9862.3027},{"date":"2023-11-24","close":9822.6553},{"date":"2023-11-27","close":9698.7559},{"date":"2023-11-28","close":9887.082},{"date":"2023-11-29","close":10189.3936},{"date":"2023-11-30","close":10214.1738},{"date":"2023-12-01","close":10233.9971},{"date":"2023-12-04","close":10590.8242},{"date":"2023-12-05","close":10293.4678},{"date":"2023-12-06","close":10308.3359},{"date":"2023-12-07","close":10243.9092},{"date":"2023-12-08","close":10491.7061},{"date":"2023-12-11","close":10620.5596},{"date":"2023-12-12","close":10774.1943},{"date":"2023-12-13","close":10506.5732},{"date":"2023-12-14","close":10719.6777},{"date":"2023-12-15","close":10566.0439},{"date":"2023-12-18","close":10749.4141},{"date":"2023-12-19","close":10734.5469},{"date":"2023-12-20","close":10749.4141},{"date":"2023-12-21","close":10853.4893},{"date":"2023-12-22","close":10724.6338},{"date":"2023-12-26","close":10675.0752},{"date":"2023-12-27","close":10977.3867},{"date":"2023-12-28","close":11116.1523},{"date":"2024-01-02","close":11091.373},{"date":"2024-01-03","close":10868.3555},{"date":"2024-01-04","close":10878.2686},{"date":"2024-01-05","close":11284.6553},{"date":"2024-01-08","close":11150.8447},{"date":"2024-01-09","close":11150.8447},{"date":"2024-01-10","close":11091.373},{"date":"2024-01-11","close":11126.0645},{"date":"2024-01-12","close":10937.7383},{"date":"2024-01-15","close":10734.5469},{"date":"2024-01-16","close":10754.3701},{"date":"2024-01-17","close":10496.6611},{"date":"2024-01-18","close":10547.0},{"date":"2024-01-19","close":10397.543},{"date":"2024-01-22","close":10233.9971},{"date":"2024-01-23","close":10085.3193},{"date":"2024-01-24","close":10105.1436},{"date":"2024-01-25","close":9832.5664},{"date":"2024-01-26","close":9986.2002},{"date":"2024-01-29","close":9698.7559},{"date":"2024-01-30","close":9614.5049},{"date":"2024-01-31","close":9426.1807},{"date":"2024-02-01","close":9465.8271},{"date":"2024-02-02","close":9535.21},{"date":"2024-02-05","close":9406.3564},{"date":"2024-02-06","close":9406.3564},{"date":"2024-02-07","close":9475.7393},{"date":"2024-02-08","close":9664.0645},{"date":"2024-02-13","close":9797.875},{"date":"2024-02-14","close":9976.2881},{"date":"2024-02-15","close":10100.1875},{"date":"2024-02-16","close":10115.0547},{"date":"2024-02-19","close":9931.6846},{"date":"2024-02-20","close":10095.2305},{"date":"2024-02-21","close":10075.4072},{"date":"2024-02-22","close":10209.2168},{"date":"2024-02-23","close":10491.7061},{"date":"2024-02-26","close":10655.252},{"date":"2024-02-27","close":10476.8379},{"date":"2024-02-28","close":10863.4004},{"date":"2024-02-29","close":11021.9893},{"date":"2024-03-04","close":11170.668},{"date":"2024-03-05","close":11225.1836},{"date":"2024-03-06","close":11294.5664},{"date":"2024-03-07","close":11121.1094},{"date":"2024-03-08","close":11225.1836},{"date":"2024-03-11","close":11135.9756},{"date":"2024-03-12","close":11463.0684},{"date":"2024-03-13","close":11532.4502},{"date":"2024-03-14","close":11487.8477},{"date":"2024-03-15","close":11349.082},{"date":"2024-03-18","close":11577.0537},{"date":"2024-03-19","close":11656.3496},{"date":"2024-03-20","close":11557.2305},{"date":"2024-03-21","close":11710.8643},{"date":"2024-03-22","close":11755.4678},{"date":"2024-03-25","close":12023.0889},{"date":"2024-03-26","close":12092.4717},{"date":"2024-03-27","close":11899.1904},{"date":"2024-03-28","close":11988.3965},{"date":"2024-03-29","close":11953.7051},{"date":"2024-04-01","close":11834.7627},{"date":"2024-04-02","close":11463.0684},{"date":"2024-04-03","close":11269.7871},{"date":"2024-04-04","close":11403.5967},{"date":"2024-04-05","close":11240.0508},{"date":"2024-04-08","close":11135.9756},{"date":"2024-04-09","close":11180.5801},{"date":"2024-04-11","close":11274.7422},{"date":"2024-04-12","close":11230.1396},{"date":"2024-04-15","close":11245.0068},{"date":"2024-04-16","close":10873.3125},{"date":"2024-04-17","close":10803.9287},{"date":"2024-04-18","close":11170.668},{"date":"2024-04-19","close":11002.166},{"date":"2024-04-22","close":10987.2988},{"date":"2024-04-23","close":11041.8135},{"date":"2024-04-24","close":11329.2588},{"date":"2024-04-25","close":11140.9326},{"date":"2024-04-26","close":11081.4609},{"date":"2024-04-29","close":11359.6152},{"date":"2024-04-30","close":11414.2529},{"date":"2024-05-02","close":11419.2197},{"date":"2024-05-03","close":11374.5166},{"date":"2024-05-07","close":11434.1211},{"date":"2024-05-08","close":11344.7148},{"date":"2024-05-09","close":11334.7803},{"date":"2024-05-10","close":11215.5713},{"date":"2024-05-13","close":10952.3184},{"date":"2024-05-14","close":11155.9668},{"date":"2024-05-16","close":11195.7031},{"date":"2024-05-17","close":11314.9111},{"date":"2024-05-20","close":11225.5049},{"date":"2024-05-21","close":11190.7354},{"date":"2024-05-22","close":11265.2412},{"date":"2024-05-23","close":11165.9014},{"date":"2024-05-24","close":11081.4609},{"date":"2024-05-27","close":11200.6709},{"date":"2024-05-28","close":10897.6807},{"date":"2024-05-29","close":10892.7129},{"date":"2024-05-30","close":10843.043},{"date":"2024-05-31","close":10927.4834},{"date":"2024-06-03","close":11031.791},{"date":"2024-06-04","close":11414.2529},{"date":"2024-06-05","close":11568.2314},{"date":"2024-06-07","close":12189.1113},{"date":"2024-06-10","close":11990.4287},{"date":"2024-06-11","close":12223.8799},{"date":"2024-06-12","close":12218.9131},{"date":"2024-06-13","close":12109.6377},{"date":"2024-06-14","close":11866.2529},{"date":"2024-06-17","close":11935.791},{"date":"2024-06-18","close":11970.5615},{"date":"2024-06-19","close":11871.2197},{"date":"2024-06-20","close":11841.418},{"date":"2024-06-21","close":11886.1211},{"date":"2024-06-24","close":11861.2861},{"date":"2024-06-25","close":11791.7471},{"date":"2024-06-26","close":11796.7148},{"date":"2024-06-27","close":11761.9453},{"date":"2024-06-28","close":11841.418},{"date":"2024-07-01","close":11950.6934},{"date":"2024-07-02","close":11607.9668},{"date":"2024-07-03","close":11493.7256},{"date":"2024-07-04","close":11583.1318},{"date":"2024-07-05","close":11896.0557},{"date":"2024-07-08","close":11950.6934},{"date":"2024-07-09","close":11861.2861},{"date":"2024-07-10","close":11955.6592},{"date":"2024-07-11","close":11856.3193},{"date":"2024-07-12","close":11960.627},{"date":"2024-07-15","close":11930.8252},{"date":"2024-07-16","close":11766.9131},{"date":"2024-07-17","close":11543.3955},{"date":"2024-07-18","close":11369.5488},{"date":"2024-07-19","close":11543.3955},{"date":"2024-07-22","close":11195.7031},{"date":"2024-07-23","close":11344.7148},{"date":"2024-07-24","close":11553.3291},{"date":"2024-07-25","close":11160.9336},{"date":"2024-07-26","close":11146.0332},{"date":"2024-07-29","close":11409.2852},{"date":"2024-07-30","close":11588.0986},{"date":"2024-07-31","close":11478.8242},{"date":"2024-08-01","close":11662.6045},{"date":"2024-08-02","close":11066.5605},{"date":"2024-08-05","close":9963.877},{"date":"2024-08-06","close":10649.3291},{"date":"2024-08-07","close":10773.5049},{"date":"2024-08-08","close":10892.7129},{"date":"2024-08-09","close":11175.835},{"date":"2024-08-12","close":11220.5391},{"date":"2024-08-13","close":11131.1309},{"date":"2024-08-14","close":11260.2744},{"date":"2024-08-16","close":11399.3516},{"date":"2024-08-19","close":11309.9453},{"date":"2024-08-20","close":11334.7803},{"date":"2024-08-21","close":11285.1094},{"date":"2024-08-22","close":11185.7686},{"date":"2024-08-23","close":11429.1533},{"date":"2024-08-26","close":11260.2744},{"date":"2024-08-27","close":11218.0},{"date":"2024-08-28","close":11170.8672},{"date":"2024-08-29","close":11121.1973},{"date":"2024-08-30","close":11324.8457},{"date":"2024-09-02","close":11270.209},{"date":"2024-09-03","close":11195.7031},{"date":"2024-09-04","close":10684.0986},{"date":"2024-09-05","close":10639.3945},{"date":"2024-09-06","close":10420.8447},{"date":"2024-09-09","close":10386.0762},{"date":"2024-09-10","close":10316.5371},{"date":"2024-09-11","close":10296.6689},{"date":"2024-09-12","close":10708.9336},{"date":"2024-09-13","close":10728.8008},{"date":"2024-09-19","close":11041.7246},{"date":"2024-09-20","close":11250.3408},{"date":"2024-09-23","close":11290.0771},{"date":"2024-09-24","close":11518.5605},{"date":"2024-09-25","close":11359.6152},{"date":"2024-09-26","close":11662.6045},{"date":"2024-09-27","close":11598.0332},{"date":"2024-09-30","close":11429.1533},{"date":"2024-10-02","close":11538.4287},{"date":"2024-10-04","close":11786.7812},{"date":"2024-10-07","close":11985.4619},{"date":"2024-10-08","close":12055.001},{"date":"2024-10-10","close":11955.6592},{"date":"2024-10-11","close":12099.7031},{"date":"2024-10-14","close":12079.8359},{"date":"2024-10-15","close":12109.6377},{"date":"2024-10-16","close":11955.6592},{"date":"2024-10-17","close":11901.0225},{"date":"2024-10-18","close":11766.9131},{"date":"2024-10-21","close":11955.6592},{"date":"2024-10-22","close":11603.0},{"date":"2024-10-23","close":11732.1436},{"date":"2024-10-24","close":11717.2412},{"date":"2024-10-25","close":11458.9561},{"date":"2024-10-28","close":11742.0771},{"date":"2024-10-29","close":11920.8906},{"date":"2024-10-30","close":11730.0},{"date":"2024-10-31","close":11747.0449},{"date":"2024-11-01","close":11558.2969},{"date":"2024-11-04","close":12129.5059},{"date":"2024-11-05","close":12094.0},{"date":"2024-11-06","close":11960.627},{"date":"2024-11-07","close":11702.3408},{"date":"2024-11-08","close":12223.8799},{"date":"2024-11-11","close":11980.4951},{"date":"2024-11-12","close":11776.8467},{"date":"2024-11-13","close":11404.3193},{"date":"2024-11-14","close":11533.4609},{"date":"2024-11-15","close":11374.5166},{"date":"2024-11-18","close":11086.4287},{"date":"2024-11-19","close":10748.6689},{"date":"2024-11-20","close":10579.791},{"date":"2024-11-21","close":10505.2852},{"date":"2024-11-22","close":10132.7568},{"date":"2024-11-25","close":10664.2305},{"date":"2024-11-26","close":10316.5371},{"date":"2024-11-27","close":10286.7354},{"date":"2024-11-28","close":10306.6035},{"date":"2024-11-29","close":10013.5488},{"date":"2024-12-02","close":10237.0645},{"date":"2024-12-03","close":10510.251},{"date":"2024-12-04","close":10326.4707},{"date":"2024-12-05","close":10301.6367},{"date":"2024-12-06","close":10197.3281},{"date":"2024-12-09","close":9636.0527},{"date":"2024-12-10","close":10217.1963},{"date":"2024-12-11","close":10172.4932},{"date":"2024-12-12","close":10396.0107},{"date":"2024-12-13","close":10410.9111},{"date":"2024-12-16","close":10326.4707},{"date":"2024-12-17","close":10172.4932},{"date":"2024-12-18","close":10182.4268},{"date":"2024-12-19","close":9978.7783},{"date":"2024-12-20","close":9685.7227},{"date":"2024-12-23","close":9834.7344},{"date":"2024-12-24","close":10048.3174},{"date":"2024-12-26","close":9924.1406},{"date":"2024-12-27","close":9904.2734},{"date":"2024-12-30","close":10097.9873},{"date":"2025-01-02","close":9914.207},{"date":"2025-01-03","close":10386.0762},{"date":"2025-01-06","close":10430.7793},{"date":"2025-01-07","close":10574.8232},{"date":"2025-01-08","close":10465.5488},{"date":"2025-01-09","close":10540.0547},{"date":"2025-01-10","close":10420.8447},{"date":"2025-01-13","close":10207.2627},{"date":"2025-01-14","close":10440.7129},{"date":"2025-01-15","close":10410.9111},{"date":"2025-01-16","close":10629.4609},{"date":"2025-01-17","close":10545.0205},{"date":"2025-01-20","close":10703.9668},{"date":"2025-01-21","close":10654.2969},{"date":"2025-01-22","close":10912.5811},{"date":"2025-01-23","close":10808.2744},{"date":"2025-01-24","close":10987.0869},{"date":"2025-01-31","close":11016.8896},{"date":"2025-02-03","close":10505.2852},{"date":"2025-02-04","close":10862.9111},{"date":"2025-02-05","close":10962.2529},{"date":"2025-02-06","close":11314.9111},{"date":"2025-02-07","close":11300.0107},{"date":"2025-02-10","close":11473.8574},{"date":"2025-02-11","close":11389.417},{"date":"2025-02-12","close":11230.4727},{"date":"2025-02-13","close":11354.6484},{"date":"2025-02-14","close":11578.165},{"date":"2025-02-17","close":11677.5059},{"date":"2025-02-18","close":11622.8691},{"date":"2025-02-19","close":11717.2412},{"date":"2025-02-20","close":11672.5391},{"date":"2025-02-21","close":11876.1875},{"date":"2025-02-24","close":11801.6816},{"date":"2025-02-25","close":11771.8789},{"date":"2025-02-26","close":11846.3848},{"date":"2025-02-27","close":11920.8906},{"date":"2025-02-28","close":11344.7148},{"date":"2025-03-04","close":11324.8457},{"date":"2025-03-05","close":11478.8242},{"date":"2025-03-06","close":11230.4727},{"date":"2025-03-07","close":10972.1865},{"date":"2025-03-10","close":11091.3955},{"date":"2025-03-11","close":10927.4834},{"date":"2025-03-12","close":11046.6914},{"date":"2025-03-13","close":11051.6592},{"date":"2025-03-14","close":11314.9111},{"date":"2025-03-17","close":11766.9131},{"date":"2025-03-18","close":11737.1094},{"date":"2025-03-19","close":11533.4609},{"date":"2025-03-20","close":11175.835},{"date":"2025-03-21","close":11190.7354},{"date":"2025-03-24","close":11200.6709},{"date":"2025-03-25","close":10977.1533},{"date":"2025-03-26","close":11091.3955},{"date":"2025-03-27","close":10838.0762},{"date":"2025-03-28","close":10723.835},{"date":"2025-03-31","close":10510.251},{"date":"2025-04-01","close":10862.9111},{"date":"2025-04-02","close":10644.3613},{"date":"2025-04-03","close":10629.4609},{"date":"2025-04-04","close":10609.5928},{"date":"2025-04-07","close":9914.207},{"date":"2025-04-08","close":10207.2627},{"date":"2025-04-09","close":9934.0752},{"date":"2025-04-10","close":10540.0547},{"date":"2025-04-11","close":10698.999},{"date":"2025-04-14","close":10927.4834},{"date":"2025-04-15","close":10818.209},{"date":"2025-04-16","close":10589.7246},{"date":"2025-04-17","close":10733.7686},{"date":"2025-04-18","close":10897.6807},{"date":"2025-04-21","close":10867.8789},{"date":"2025-04-22","close":10869.8652},{"date":"2025-04-23","close":11001.9893},{"date":"2025-04-24","close":11076.4941},{"date":"2025-04-25","close":11046.6914},{"date":"2025-04-28","close":10803.3066},{"date":"2025-04-29","close":10945.0488},{"date":"2025-04-30","close":10745.4121},{"date":"2025-05-02","close":10900.1309},{"date":"2025-05-07","close":10865.1943},{"date":"2025-05-08","close":10675.54},{"date":"2025-05-09","close":10715.4668},{"date":"2025-05-12","close":10695.5039},{"date":"2025-05-13","close":10820.2764},{"date":"2025-05-14","close":10815.2852},{"date":"2025-05-15","close":10745.4121},{"date":"2025-05-16","close":10570.7305},{"date":"2025-05-19","close":10411.0225},{"date":"2025-05-20","close":10500.8584},{"date":"2025-05-21","close":10575.7217},{"date":"2025-05-22","close":10575.7217},{"date":"2025-05-23","close":10470.9131},{"date":"2025-05-26","close":10665.5576},{"date":"2025-05-27","close":10750.4033},{"date":"2025-05-28","close":10715.4668},{"date":"2025-05-29","close":10805.3037},{"date":"2025-05-30","close":10785.3398},{"date":"2025-06-02","close":10994.958},{"date":"2025-06-04","close":11359.2939},{"date":"2025-06-05","close":11364.2842},{"date":"2025-06-09","close":11673.7207},{"date":"2025-06-10","close":11793.502},{"date":"2025-06-11","close":12127.8926},{"date":"2025-06-12","close":12137.874},{"date":"2025-06-13","close":11653.7568},{"date":"2025-06-16","close":11838.4199},{"date":"2025-06-17","close":11728.6201},{"date":"2025-06-18","close":11793.502},{"date":"2025-06-19","close":11748.584},{"date":"2025-06-20","close":12033.0654},{"date":"2025-06-23","close":11748.584},{"date":"2025-06-24","close":12197.7646},{"date":"2025-06-25","close":12242.6836},{"date":"2025-06-26","close":12112.9199},{"date":"2025-06-27","close":11968.1836},{"date":"2025-06-30","close":11968.1836},{"date":"2025-07-01","close":11978.165},{"date":"2025-07-02","close":12048.0381},{"date":"2025-07-03","close":12367.4561},{"date":"2025-07-04","close":12018.0928},{"date":"2025-07-07","close":12262.6465},{"date":"2025-07-08","close":12332.5195},{"date":"2025-07-09","close":12389.416},{"date":"2025-07-10","close":12756.7461},{"date":"2025-07-11","close":12706.8369},{"date":"2025-07-14","close":12711.8281},{"date":"2025-07-15","close":13036.2363},{"date":"2025-07-16","close":13111.1006},{"date":"2025-07-17","close":13131.0635},{"date":"2025-07-18","close":13315.7275},{"date":"2025-07-21","close":13280.791},{"date":"2025-07-22","close":13146.0361},{"date":"2025-07-23","close":13031.2461},{"date":"2025-07-24","close":13021.2637},{"date":"2025-07-25","close":12921.4463},{"date":"2025-07-28","close":12931.4277},{"date":"2025-07-29","close":12871.5371},{"date":"2025-07-30","close":12926.4365},{"date":"2025-07-31","close":12796.6738},{"date":"2025-08-01","close":12267.6377},{"date":"2025-08-04","close":12482.2461},{"date":"2025-08-05","close":12881.5186},{"date":"2025-08-06","close":13001.3008},{"date":"2025-08-07","close":13036.2363},{"date":"2025-08-08","close":13205.9277},{"date":"2025-08-11","close":13460.4629},{"date":"2025-08-12","close":13380.6094},{"date":"2025-08-13","close":13540.3174},{"date":"2025-08-14","close":13375.6182},{"date":"2025-08-18","close":13265.8184},{"date":"2025-08-19","close":13190.9551},{"date":"2025-08-20","close":13011.2822},{"date":"2025-08-21","close":12946.4004},{"date":"2025-08-22","close":13066.1816},{"date":"2025-08-25","close":13310.7363},{"date":"2025-08-26","close":13350.6631},{"date":"2025-08-27","close":13210.918},{"date":"2025-08-28","close":13056.2002},{"date":"2025-08-29","close":13046.2188},{"date":"2025-09-01","close":12991.3184},{"date":"2025-09-02","close":13046.2188},{"date":"2025-09-03","close":13016.2734},{"date":"2025-09-04","close":13131.0635},{"date":"2025-09-05","close":13280.791},{"date":"2025-09-08","close":13390.5908},{"date":"2025-09-09","close":13440.5},{"date":"2025-09-10","close":13545.3086},{"date":"2025-09-11","close":13470.4453},{"date":"2025-09-12","close":13749.9355},{"date":"2025-09-15","close":13879.6992},{"date":"2025-09-16","close":13894.6719},{"date":"2025-09-17","close":13620.1719},{"date":"2025-09-18","close":13784.8721},{"date":"2025-09-19","close":13839.7715},{"date":"2025-09-22","close":14169.1719},{"date":"2025-09-23","close":13979.5176},{"date":"2025-09-24","close":13625.1631},{"date":"2025-09-25","close":13570.2637},{"date":"2025-09-26","close":13285.7822},{"date":"2025-09-29","close":13530.3359},{"date":"2025-09-30","close":13435.5088},{"date":"2025-10-01","close":13495.3994},{"date":"2025-10-02","close":13700.0264},{"date":"2025-10-10","close":13700.0264},{"date":"2025-10-13","close":13670.0811},{"date":"2025-10-14","close":13545.3086},{"date":"2025-10-15","close":13650.1172},{"date":"2025-10-16","close":13804.8359},{"date":"2025-10-17","close":14249.0264},{"date":"2025-10-20","close":14508.5527},{"date":"2025-10-21","close":14363.8164},{"date":"2025-10-22","close":14708.1885},{"date":"2025-10-23","close":14623.3438},{"date":"2025-10-24","close":14849.9307},{"date":"2025-10-27","close":15304.1025},{"date":"2025-10-28","close":15282.1426},{"date":"2025-10-29","close":15152.3789},{"date":"2025-10-30","close":15002.6523},{"date":"2025-10-31","close":15127.4248},{"date":"2025-11-03","close":15706.3691},{"date":"2025-11-04","close":16010.8145},{"date":"2025-11-05","close":15486.7695},{"date":"2025-11-06","close":15621.5244},{"date":"2025-11-07","close":14967.7158},{"date":"2025-11-10","close":15082.5068},{"date":"2025-11-11","close":15052.5615},{"date":"2025-11-12","close":15526.6973},{"date":"2025-11-13","close":15791.2148},{"date":"2025-11-14","close":15401.9248},{"date":"2025-11-17","close":15491.7607},{"date":"2025-11-18","close":15237.2246},{"date":"2025-11-19","close":14947.752},{"date":"2025-11-20","close":15242.2158},{"date":"2025-11-21","close":14658.2803},{"date":"2025-11-24","close":14353.835},{"date":"2025-11-25","close":14328.8799},{"date":"2025-11-26","close":14842.9434},{"date":"2025-11-27","close":14847.9346},{"date":"2025-11-28","close":15396.9336},{"date":"2025-12-01","close":15711.3604},{"date":"2025-12-02","close":15651.4697},{"date":"2025-12-03","close":15596.5693},{"date":"2025-12-04","close":15396.9336},{"date":"2025-12-05","close":15062.543},{"date":"2025-12-08","close":15616.5332},{"date":"2025-12-09","close":15656.46},{"date":"2025-12-10","close":15616.5332},{"date":"2025-12-11","close":15317.0791},{"date":"2025-12-12","close":15242.2158},{"date":"2025-12-15","close":15057.5518},{"date":"2025-12-16","close":14618.3525},{"date":"2025-12-17","close":14753.1074},{"date":"2025-12-18","close":14398.7529},{"date":"2025-12-19","close":14553.4707},{"date":"2025-12-22","close":14768.0801},{"date":"2025-12-23","close":14822.9795},{"date":"2025-12-24","close":14728.1523},{"date":"2025-12-26","close":14793.0342},{"date":"2025-12-29","close":14882.8701},{"date":"2025-12-30","close":14713.1797},{"date":"2026-01-02","close":15022.6162},{"date":"2026-01-05","close":15202.2881},{"date":"2026-01-06","close":15371.9785},{"date":"2026-01-07","close":15152.3789},{"date":"2026-01-08","close":15262.1787},{"date":"2026-01-09","close":15332.0518},{"date":"2026-01-12","close":15227.2432},{"date":"2026-01-13","close":15302.1064},{"date":"2026-01-14","close":15157.3701},{"date":"2026-01-15","close":15287.1338},{"date":"2026-01-16","close":15481.7783},{"date":"2026-01-19","close":15471.7969},{"date":"2026-01-20","close":15511.7246},{"date":"2026-01-21","close":14478.6074},{"date":"2026-01-22","close":15022.6162},{"date":"2026-01-23","close":15466.8057},{"date":"2026-01-26","close":17113.8047},{"date":"2026-01-27","close":17587.9395},{"date":"2026-01-28","close":19214.9746},{"date":"2026-01-29","close":19539.3828},{"date":"2026-01-30","close":19524.4102},{"date":"2026-02-02","close":18261.7109},{"date":"2026-02-03","close":19045.2832},{"date":"2026-02-04","close":19060.2559},{"date":"2026-02-05","close":18126.957},{"date":"2026-02-06","close":17667.7949},{"date":"2026-02-09","close":18486.3027},{"date":"2026-02-10","close":17992.2031},{"date":"2026-02-11","close":17892.3848},{"date":"2026-02-12","close":18276.6836},{"date":"2026-02-13","close":17757.6309},{"date":"2026-02-19","close":19045.2832},{"date":"2026-02-20","close":18810.7109},{"date":"2026-02-23","close":18651.002},{"date":"2026-02-24","close":18835.666},{"date":"2026-02-25","close":18825.6836},{"date":"2026-02-26","close":19474.5},{"date":"2026-02-27","close":19599.2734},{"date":"2026-03-03","close":18506.2656},{"date":"2026-03-04","close":16025.7871},{"date":"2026-03-05","close":18411.4375},{"date":"2026-03-06","close":19229.9473},{"date":"2026-03-09","close":18426.4102},{"date":"2026-03-10","close":18750.8203},{"date":"2026-03-11","close":18266.7031},{"date":"2026-03-12","close":18316.6113},{"date":"2026-03-13","close":18097.0117},{"date":"2026-03-16","close":18102.002},{"date":"2026-03-17","close":18077.0488},{"date":"2026-03-18","close":18631.0371},{"date":"2026-03-19","close":18401.457},{"date":"2026-03-20","close":18456.3574},{"date":"2026-03-23","close":17428.2305},{"date":"2026-03-24","close":18191.8379},{"date":"2026-03-25","close":18760.8008},{"date":"2026-03-26","close":18431.4023},{"date":"2026-03-27","close":18616.0645},{"date":"2026-03-30","close":17892.3848},{"date":"2026-03-31","close":17383.3125},{"date":"2026-04-01","close":18411.4375},{"date":"2026-04-02","close":17582.9492},{"date":"2026-04-03","close":17508.0859},{"date":"2026-04-06","close":17572.9668},{"date":"2026-04-07","close":17562.9844},{"date":"2026-04-08","close":18566.1562},{"date":"2026-04-09","close":18416.4297},{"date":"2026-04-10","close":18291.6562},{"date":"2026-04-13","close":18131.9473},{"date":"2026-04-14","close":18221.7832},{"date":"2026-04-15","close":18735.8477},{"date":"2026-04-16","close":18875.5918},{"date":"2026-04-17","close":18955.4473},{"date":"2026-04-20","close":19165.0645},{"date":"2026-04-21","close":19709.0723},{"date":"2026-04-22","close":19744.0098},{"date":"2026-04-23","close":19484.4824},{"date":"2026-04-24","close":19863.791},{"date":"2026-04-27","close":20053.4453},{"date":"2026-04-28","close":20298.0},{"date":"2026-04-29","close":20170.0},{"date":"2026-04-30","close":19535.0},{"date":"2026-05-04","close":20005.0},{"date":"2026-05-06","close":20215.0},{"date":"2026-05-07","close":20210.0},{"date":"2026-05-08","close":20175.0},{"date":"2026-05-11","close":19855.0},{"date":"2026-05-12","close":19360.0},{"date":"2026-05-13","close":19520.0},{"date":"2026-05-14","close":20095.0},{"date":"2026-05-15","close":18685.0},{"date":"2026-05-18","close":18510.0},{"date":"2026-05-19","close":18060.0},{"date":"2026-05-20","close":17765.0},{"date":"2026-05-21","close":18835.0},{"date":"2026-05-22","close":20150.0},{"date":"2026-05-26","close":20345.0},{"date":"2026-05-27","close":19850.0},{"date":"2026-05-28","close":19300.0},{"date":"2026-05-29","close":18740.0},{"date":"2026-06-01","close":18305.0},{"date":"2026-06-02","close":17800.0},{"date":"2026-06-04","close":18625.0},{"date":"2026-06-05","close":17795.0},{"date":"2026-06-08","close":15645.0},{"date":"2026-06-09","close":16935.0},{"date":"2026-06-10","close":16765.0},{"date":"2026-06-11","close":18200.0},{"date":"2026-06-12","close":18945.0},{"date":"2026-06-15","close":19455.0},{"date":"2026-06-16","close":18835.0},{"date":"2026-06-17","close":19200.0},{"date":"2026-06-18","close":18735.0},{"date":"2026-06-19","close":18085.0},{"date":"2026-06-22","close":18100.0},{"date":"2026-06-23","close":16910.0},{"date":"2026-06-24","close":17500.0},{"date":"2026-06-25","close":17275.0},{"date":"2026-06-26","close":16650.0},{"date":"2026-06-29","close":18295.0},{"date":"2026-06-30","close":18045.0},{"date":"2026-07-01","close":18010.0},{"date":"2026-07-02","close":16835.0},{"date":"2026-07-03","close":16520.0},{"date":"2026-07-06","close":15905.0},{"date":"2026-07-07","close":15670.0},{"date":"2026-07-08","close":14605.0},{"date":"2026-07-09","close":14640.0},{"date":"2026-07-10","close":15780.0},{"date":"2026-07-13","close":15345.0},{"date":"2026-07-14","close":14800.0},{"date":"2026-07-15","close":15690.0},{"date":"2026-07-16","close":14880.0},{"date":"2026-07-20","close":13760.0},{"date":"2026-07-21","close":13795.0},{"date":"2026-07-22","close":13720.0},{"date":"2026-07-23","close":14725.0},{"date":"2026-07-24","close":13885.0},{"date":"2026-07-27","close":14200.0},{"date":"2026-07-28","close":13125.0},{"date":"2026-07-29","close":12265.0},{"date":"2026-07-30","close":11905.0},{"date":"2026-07-31","close":13250.0},{"date":"2026-08-03","close":13405.0},{"date":"2026-08-04","close":14425.0},{"date":"2026-08-05","close":14675.0},{"date":"2026-08-06","close":14875.0},{"date":"2026-08-07","close":14995.0},{"date":"2026-08-10","close":16335.0},{"date":"2026-08-11","close":16205.0},{"date":"2026-08-12","close":16110.0},{"date":"2026-08-13","close":16145.0},{"date":"2026-08-14","close":16005.0},{"date":"2026-08-18","close":15420.0},{"date":"2026-08-19","close":15405.0},{"date":"2026-08-20","close":16100.0},{"date":"2026-08-21","close":15155.0},{"date":"2026-08-24","close":15595.0},{"date":"2026-08-25","close":15710.0},{"date":"2026-08-26","close":15615.0},{"date":"2026-08-27","close":15965.0},{"date":"2026-08-28","close":16100.0},{"date":"2026-08-31","close":15880.0},{"date":"2026-09-01","close":15715.0},{"date":"2026-09-02","close":15325.0},{"date":"2026-09-03","close":14815.0},{"date":"2026-09-04","close":15335.0},{"date":"2026-09-07","close":15345.0},{"date":"2026-09-08","close":15190.0},{"date":"2026-09-09","close":15665.0},{"date":"2026-09-10","close":15895.0},{"date":"2026-09-11","close":15390.0},{"date":"2026-09-14","close":15005.0},{"date":"2026-09-15","close":14860.0},{"date":"2026-09-16","close":15095.0},{"date":"2026-09-17","close":15075.0},{"date":"2026-09-18","close":15045.0},{"date":"2026-09-21","close":15180.0},{"date":"2026-09-22","close":15110.0},{"date":"2026-09-23","close":15355.0},{"date":"2026-09-28","close":15390.0},{"date":"2026-09-29","close":15410.0},{"date":"2026-09-30","close":15740.0},{"date":"2026-10-01","close":16435.0},{"date":"2026-10-02","close":16520.0},{"date":"2026-10-06","close":17080.0},{"date":"2026-10-07","close":16625.0},{"date":"2026-10-08","close":16525.0},{"date":"2026-10-12","close":15735.0},{"date":"2026-10-13","close":15535.0},{"date":"2026-10-14","close":15195.0},{"date":"2026-10-15","close":13860.0},{"date":"2026-10-16","close":14500.0},{"date":"2026-10-19","close":14850.0},{"date":"2026-10-20","close":14325.0},{"date":"2026-10-21","close":14580.0},{"date":"2026-10-22","close":13840.0},{"date":"2026-10-23","close":13185.0}],"chart_data":[{"date":"2024-10-24","open":11652,"high":11717,"low":11652,"close":11717,"volume":5},{"date":"2024-10-25","open":11711,"high":11711,"low":11459,"close":11459,"volume":89},{"date":"2024-10-28","open":11547,"high":11742,"low":11547,"close":11742,"volume":363},{"date":"2024-10-29","open":11771,"high":11921,"low":11751,"close":11921,"volume":4},{"date":"2024-10-30","open":11943,"high":11943,"low":11730,"close":11730,"volume":856},{"date":"2024-10-31","open":11542,"high":11796,"low":11542,"close":11747,"volume":709},{"date":"2024-11-01","open":11652,"high":11682,"low":11557,"close":11558,"volume":215},{"date":"2024-11-04","open":11523,"high":12218,"low":11523,"close":12130,"volume":5988},{"date":"2024-11-05","open":12143,"high":12158,"low":12054,"close":12094,"volume":314},{"date":"2024-11-06","open":12238,"high":12298,"low":11781,"close":11961,"volume":8212},{"date":"2024-11-07","open":11960,"high":11960,"low":11588,"close":11702,"volume":289},{"date":"2024-11-08","open":11876,"high":12233,"low":11876,"close":12224,"volume":1595},{"date":"2024-11-11","open":12253,"high":12253,"low":11921,"close":11980,"volume":338},{"date":"2024-11-12","open":11776,"high":11786,"low":11776,"close":11777,"volume":34},{"date":"2024-11-13","open":11777,"high":11821,"low":11394,"close":11404,"volume":398},{"date":"2024-11-14","open":11562,"high":11587,"low":11504,"close":11533,"volume":2223},{"date":"2024-11-15","open":11295,"high":11438,"low":11240,"close":11375,"volume":135},{"date":"2024-11-18","open":11155,"high":11220,"low":11037,"close":11086,"volume":184},{"date":"2024-11-19","open":11096,"high":11096,"low":10739,"close":10749,"volume":135},{"date":"2024-11-20","open":10977,"high":10977,"low":10580,"close":10580,"volume":499},{"date":"2024-11-21","open":10415,"high":10694,"low":9968,"close":10505,"volume":15388},{"date":"2024-11-22","open":10609,"high":10609,"low":10133,"close":10133,"volume":3406},{"date":"2024-11-25","open":10391,"high":10668,"low":10356,"close":10664,"volume":4363},{"date":"2024-11-26","open":10584,"high":10589,"low":10262,"close":10317,"volume":38934},{"date":"2024-11-27","open":10257,"high":10316,"low":10152,"close":10287,"volume":90},{"date":"2024-11-28","open":10395,"high":10450,"low":10307,"close":10307,"volume":1189},{"date":"2024-11-29","open":10306,"high":10306,"low":10009,"close":10014,"volume":1907},{"date":"2024-12-02","open":10142,"high":10241,"low":10087,"close":10237,"volume":156},{"date":"2024-12-03","open":10480,"high":10510,"low":10415,"close":10510,"volume":571},{"date":"2024-12-04","open":10252,"high":10390,"low":10247,"close":10326,"volume":1480},{"date":"2024-12-05","open":10326,"high":10351,"low":10302,"close":10302,"volume":247},{"date":"2024-12-06","open":10033,"high":10197,"low":9934,"close":10197,"volume":7419},{"date":"2024-12-09","open":9914,"high":9928,"low":9631,"close":9636,"volume":2833},{"date":"2024-12-10","open":9964,"high":10261,"low":9964,"close":10217,"volume":696},{"date":"2024-12-11","open":10251,"high":10316,"low":10172,"close":10172,"volume":2752},{"date":"2024-12-12","open":10386,"high":10396,"low":10276,"close":10396,"volume":2353},{"date":"2024-12-13","open":10291,"high":10530,"low":10291,"close":10411,"volume":202},{"date":"2024-12-16","open":10460,"high":10460,"low":10326,"close":10326,"volume":490},{"date":"2024-12-17","open":10191,"high":10226,"low":10138,"close":10172,"volume":473},{"date":"2024-12-18","open":10143,"high":10221,"low":10038,"close":10182,"volume":265},{"date":"2024-12-19","open":9889,"high":10063,"low":9889,"close":9979,"volume":274},{"date":"2024-12-20","open":9869,"high":9908,"low":9686,"close":9686,"volume":424},{"date":"2024-12-23","open":9685,"high":9849,"low":9685,"close":9835,"volume":74},{"date":"2024-12-24","open":9894,"high":10062,"low":9889,"close":10048,"volume":291},{"date":"2024-12-26","open":10068,"high":10068,"low":9914,"close":9924,"volume":1596},{"date":"2024-12-27","open":10008,"high":10008,"low":9839,"close":9904,"volume":26},{"date":"2024-12-30","open":9849,"high":10132,"low":9849,"close":10098,"volume":10001},{"date":"2025-01-02","open":10053,"high":10053,"low":9869,"close":9914,"volume":3805},{"date":"2025-01-03","open":10143,"high":10386,"low":10123,"close":10386,"volume":730},{"date":"2025-01-06","open":10381,"high":10470,"low":10356,"close":10431,"volume":1281},{"date":"2025-01-07","open":10485,"high":10654,"low":10485,"close":10575,"volume":919},{"date":"2025-01-08","open":10509,"high":10549,"low":10451,"close":10466,"volume":1654},{"date":"2025-01-09","open":10465,"high":10540,"low":10390,"close":10540,"volume":110},{"date":"2025-01-10","open":10480,"high":10490,"low":10356,"close":10421,"volume":796},{"date":"2025-01-13","open":10430,"high":10430,"low":10197,"close":10207,"volume":3481},{"date":"2025-01-14","open":10401,"high":10515,"low":10326,"close":10441,"volume":2298},{"date":"2025-01-15","open":10590,"high":10590,"low":10411,"close":10411,"volume":2060},{"date":"2025-01-16","open":10570,"high":10703,"low":10570,"close":10629,"volume":808},{"date":"2025-01-17","open":10599,"high":10629,"low":10545,"close":10545,"volume":416},{"date":"2025-01-20","open":10639,"high":10773,"low":10639,"close":10704,"volume":2564},{"date":"2025-01-21","open":10798,"high":10863,"low":10629,"close":10654,"volume":456},{"date":"2025-01-22","open":10883,"high":10932,"low":10843,"close":10913,"volume":224},{"date":"2025-01-23","open":10932,"high":10932,"low":10763,"close":10808,"volume":7137},{"date":"2025-01-24","open":10817,"high":11031,"low":10817,"close":10987,"volume":3388},{"date":"2025-01-31","open":10912,"high":11017,"low":10902,"close":11017,"volume":2458},{"date":"2025-02-03","open":10838,"high":10838,"low":10470,"close":10505,"volume":2931},{"date":"2025-02-04","open":10947,"high":11022,"low":10863,"close":10863,"volume":989},{"date":"2025-02-05","open":10952,"high":11006,"low":10947,"close":10962,"volume":360},{"date":"2025-02-06","open":11135,"high":11349,"low":11135,"close":11315,"volume":1005},{"date":"2025-02-07","open":11304,"high":11334,"low":11285,"close":11300,"volume":7067},{"date":"2025-02-10","open":11250,"high":11488,"low":11170,"close":11474,"volume":354},{"date":"2025-02-11","open":11493,"high":11528,"low":11340,"close":11389,"volume":2113},{"date":"2025-02-12","open":11339,"high":11339,"low":11220,"close":11230,"volume":2971},{"date":"2025-02-13","open":11315,"high":11355,"low":11230,"close":11355,"volume":439},{"date":"2025-02-14","open":11508,"high":11597,"low":11428,"close":11578,"volume":209},{"date":"2025-02-17","open":11668,"high":11681,"low":11548,"close":11678,"volume":246},{"date":"2025-02-18","open":11677,"high":11677,"low":11548,"close":11623,"volume":410},{"date":"2025-02-19","open":11721,"high":11806,"low":11687,"close":11717,"volume":3455},{"date":"2025-02-20","open":11811,"high":11881,"low":11673,"close":11673,"volume":1808},{"date":"2025-02-21","open":11717,"high":11876,"low":11672,"close":11876,"volume":574},{"date":"2025-02-24","open":11742,"high":11801,"low":11737,"close":11802,"volume":215},{"date":"2025-02-25","open":11682,"high":11826,"low":11682,"close":11772,"volume":1714},{"date":"2025-02-26","open":11762,"high":11935,"low":11762,"close":11846,"volume":5296},{"date":"2025-02-27","open":11921,"high":11930,"low":11856,"close":11921,"volume":580},{"date":"2025-02-28","open":11712,"high":11712,"low":11345,"close":11345,"volume":3369},{"date":"2025-03-04","open":11329,"high":11344,"low":11235,"close":11325,"volume":4450},{"date":"2025-03-05","open":11563,"high":11583,"low":11444,"close":11479,"volume":2940},{"date":"2025-03-06","open":11379,"high":11379,"low":11186,"close":11230,"volume":582},{"date":"2025-03-07","open":11116,"high":11270,"low":10937,"close":10972,"volume":692},{"date":"2025-03-10","open":10987,"high":11160,"low":10942,"close":11091,"volume":1064},{"date":"2025-03-11","open":10833,"high":10941,"low":10788,"close":10927,"volume":490},{"date":"2025-03-12","open":11190,"high":11190,"low":11047,"close":11047,"volume":329},{"date":"2025-03-13","open":11255,"high":11255,"low":11052,"close":11052,"volume":329},{"date":"2025-03-14","open":11275,"high":11396,"low":11275,"close":11315,"volume":415},{"date":"2025-03-17","open":11389,"high":11766,"low":11335,"close":11767,"volume":47390},{"date":"2025-03-18","open":11960,"high":11960,"low":11632,"close":11737,"volume":38444},{"date":"2025-03-19","open":11732,"high":11766,"low":11533,"close":11533,"volume":19585},{"date":"2025-03-20","open":11637,"high":11637,"low":11146,"close":11176,"volume":29753},{"date":"2025-03-21","open":11235,"high":11309,"low":11166,"close":11191,"volume":1963},{"date":"2025-03-24","open":11324,"high":11324,"low":11201,"close":11201,"volume":12920},{"date":"2025-03-25","open":11126,"high":11166,"low":10972,"close":10977,"volume":43160},{"date":"2025-03-26","open":10977,"high":11120,"low":10892,"close":11091,"volume":15081},{"date":"2025-03-27","open":11091,"high":11091,"low":10838,"close":10838,"volume":53},{"date":"2025-03-28","open":10883,"high":10883,"low":10724,"close":10724,"volume":2525},{"date":"2025-03-31","open":10599,"high":10674,"low":10510,"close":10510,"volume":111},{"date":"2025-04-01","open":10649,"high":10863,"low":10634,"close":10863,"volume":321},{"date":"2025-04-02","open":10862,"high":10862,"low":10644,"close":10644,"volume":67},{"date":"2025-04-03","open":10600,"high":10629,"low":10555,"close":10629,"volume":442},{"date":"2025-04-04","open":10540,"high":10987,"low":10540,"close":10610,"volume":2165},{"date":"2025-04-07","open":10142,"high":10172,"low":9914,"close":9914,"volume":1898},{"date":"2025-04-08","open":10058,"high":10321,"low":10058,"close":10207,"volume":3094},{"date":"2025-04-09","open":10217,"high":10217,"low":9934,"close":9934,"volume":1501},{"date":"2025-04-10","open":10490,"high":10629,"low":10460,"close":10540,"volume":18012},{"date":"2025-04-11","open":10484,"high":10699,"low":10484,"close":10699,"volume":53},{"date":"2025-04-14","open":10798,"high":10927,"low":10798,"close":10927,"volume":209},{"date":"2025-04-15","open":10927,"high":10927,"low":10813,"close":10818,"volume":226},{"date":"2025-04-16","open":10713,"high":10718,"low":10540,"close":10590,"volume":3064},{"date":"2025-04-17","open":10669,"high":10734,"low":10629,"close":10734,"volume":539},{"date":"2025-04-18","open":10888,"high":10898,"low":10838,"close":10898,"volume":544},{"date":"2025-04-21","open":10912,"high":10992,"low":10868,"close":10868,"volume":372},{"date":"2025-04-22","open":10833,"high":10870,"low":10813,"close":10870,"volume":40},{"date":"2025-04-23","open":10962,"high":11006,"low":10957,"close":11002,"volume":402},{"date":"2025-04-24","open":11072,"high":11110,"low":11062,"close":11076,"volume":301},{"date":"2025-04-25","open":11225,"high":11225,"low":11047,"close":11047,"volume":62},{"date":"2025-04-28","open":10927,"high":10932,"low":10798,"close":10803,"volume":385},{"date":"2025-04-29","open":10945,"high":10965,"low":10925,"close":10945,"volume":81},{"date":"2025-04-30","open":10960,"high":10960,"low":10745,"close":10745,"volume":44},{"date":"2025-05-02","open":10865,"high":10930,"low":10865,"close":10900,"volume":115},{"date":"2025-05-07","open":11010,"high":11010,"low":10770,"close":10865,"volume":365},{"date":"2025-05-08","open":10970,"high":10970,"low":10676,"close":10676,"volume":1270},{"date":"2025-05-09","open":10850,"high":10850,"low":10715,"close":10715,"volume":63},{"date":"2025-05-12","open":10616,"high":10715,"low":10591,"close":10696,"volume":230},{"date":"2025-05-13","open":10965,"high":10965,"low":10820,"close":10820,"volume":428},{"date":"2025-05-14","open":10795,"high":10815,"low":10596,"close":10815,"volume":263},{"date":"2025-05-15","open":10870,"high":10870,"low":10745,"close":10745,"volume":273},{"date":"2025-05-16","open":10710,"high":10710,"low":10571,"close":10571,"volume":2059},{"date":"2025-05-19","open":10521,"high":10521,"low":10411,"close":10411,"volume":1394},{"date":"2025-05-20","open":10621,"high":10621,"low":10501,"close":10501,"volume":32},{"date":"2025-05-21","open":10616,"high":10681,"low":10571,"close":10576,"volume":2270},{"date":"2025-05-22","open":10651,"high":10651,"low":10576,"close":10576,"volume":3},{"date":"2025-05-23","open":10481,"high":10526,"low":10441,"close":10471,"volume":973},{"date":"2025-05-26","open":10626,"high":10725,"low":10626,"close":10666,"volume":113},{"date":"2025-05-27","open":10865,"high":10865,"low":10686,"close":10750,"volume":78},{"date":"2025-05-28","open":10835,"high":10860,"low":10715,"close":10715,"volume":258},{"date":"2025-05-29","open":10775,"high":10820,"low":10750,"close":10805,"volume":113},{"date":"2025-05-30","open":10830,"high":10880,"low":10785,"close":10785,"volume":374},{"date":"2025-06-02","open":10920,"high":11025,"low":10920,"close":10995,"volume":183},{"date":"2025-06-04","open":11474,"high":11489,"low":11359,"close":11359,"volume":628},{"date":"2025-06-05","open":11334,"high":11529,"low":11334,"close":11364,"volume":1229},{"date":"2025-06-09","open":11549,"high":11674,"low":11489,"close":11674,"volume":1125},{"date":"2025-06-10","open":11664,"high":11828,"low":11664,"close":11794,"volume":2128},{"date":"2025-06-11","open":11953,"high":12193,"low":11898,"close":12128,"volume":4904},{"date":"2025-06-12","open":11988,"high":12278,"low":11988,"close":12138,"volume":3676},{"date":"2025-06-13","open":11938,"high":12053,"low":11559,"close":11654,"volume":6883},{"date":"2025-06-16","open":11654,"high":11838,"low":11654,"close":11838,"volume":1373},{"date":"2025-06-17","open":11843,"high":11918,"low":11694,"close":11729,"volume":738},{"date":"2025-06-18","open":11579,"high":11898,"low":11579,"close":11794,"volume":605},{"date":"2025-06-19","open":11868,"high":11868,"low":11734,"close":11749,"volume":799},{"date":"2025-06-20","open":11808,"high":12033,"low":11808,"close":12033,"volume":772},{"date":"2025-06-23","open":11893,"high":11893,"low":11649,"close":11749,"volume":1334},{"date":"2025-06-24","open":12113,"high":12238,"low":12090,"close":12198,"volume":3789},{"date":"2025-06-25","open":12198,"high":12298,"low":12088,"close":12243,"volume":3540},{"date":"2025-06-26","open":12263,"high":12263,"low":12048,"close":12113,"volume":976},{"date":"2025-06-27","open":12103,"high":12168,"low":11968,"close":11968,"volume":190},{"date":"2025-06-30","open":12088,"high":12088,"low":11968,"close":11968,"volume":149},{"date":"2025-07-01","open":12073,"high":12073,"low":11978,"close":11978,"volume":297},{"date":"2025-07-02","open":12088,"high":12088,"low":11863,"close":12048,"volume":200},{"date":"2025-07-03","open":12123,"high":12447,"low":12123,"close":12367,"volume":1785},{"date":"2025-07-04","open":12238,"high":12248,"low":12018,"close":12018,"volume":1222},{"date":"2025-07-07","open":12018,"high":12273,"low":11933,"close":12263,"volume":666},{"date":"2025-07-08","open":12318,"high":12347,"low":12148,"close":12333,"volume":336},{"date":"2025-07-09","open":12333,"high":12462,"low":12333,"close":12389,"volume":842},{"date":"2025-07-10","open":12632,"high":12762,"low":12517,"close":12757,"volume":1507},{"date":"2025-07-11","open":12822,"high":12872,"low":12707,"close":12707,"volume":5985},{"date":"2025-07-14","open":12842,"high":12842,"low":12647,"close":12712,"volume":1872},{"date":"2025-07-15","open":12832,"high":13041,"low":12782,"close":13036,"volume":1413},{"date":"2025-07-16","open":13056,"high":13231,"low":12951,"close":13111,"volume":3131},{"date":"2025-07-17","open":13216,"high":13216,"low":13046,"close":13131,"volume":579},{"date":"2025-07-18","open":13391,"high":13431,"low":13276,"close":13316,"volume":7060},{"date":"2025-07-21","open":13321,"high":13321,"low":13226,"close":13281,"volume":367},{"date":"2025-07-22","open":13286,"high":13560,"low":13131,"close":13146,"volume":4003},{"date":"2025-07-23","open":13321,"high":13321,"low":12936,"close":13031,"volume":6338},{"date":"2025-07-24","open":13256,"high":13256,"low":13016,"close":13021,"volume":457},{"date":"2025-07-25","open":13056,"high":13056,"low":12911,"close":12921,"volume":889},{"date":"2025-07-28","open":13146,"high":13146,"low":12847,"close":12931,"volume":808},{"date":"2025-07-29","open":12976,"high":12976,"low":12742,"close":12872,"volume":908},{"date":"2025-07-30","open":12991,"high":13091,"low":12926,"close":12926,"volume":536},{"date":"2025-07-31","open":12981,"high":13011,"low":12797,"close":12797,"volume":470},{"date":"2025-08-01","open":12727,"high":12727,"low":12268,"close":12268,"volume":1781},{"date":"2025-08-04","open":12298,"high":12612,"low":12298,"close":12482,"volume":949},{"date":"2025-08-05","open":12772,"high":13006,"low":12772,"close":12882,"volume":4796},{"date":"2025-08-06","open":12921,"high":13066,"low":12921,"close":13001,"volume":1761},{"date":"2025-08-07","open":13086,"high":13116,"low":13036,"close":13036,"volume":1515},{"date":"2025-08-08","open":13251,"high":13341,"low":13201,"close":13206,"volume":1142},{"date":"2025-08-11","open":13336,"high":13500,"low":13336,"close":13460,"volume":2134},{"date":"2025-08-12","open":13530,"high":13682,"low":13381,"close":13381,"volume":2341},{"date":"2025-08-13","open":13750,"high":13750,"low":13396,"close":13540,"volume":6548},{"date":"2025-08-14","open":13625,"high":13625,"low":13376,"close":13376,"volume":1137},{"date":"2025-08-18","open":13600,"high":13600,"low":13266,"close":13266,"volume":4206},{"date":"2025-08-19","open":13376,"high":13376,"low":13191,"close":13191,"volume":2228},{"date":"2025-08-20","open":13056,"high":13111,"low":12887,"close":13011,"volume":1718},{"date":"2025-08-21","open":13041,"high":13111,"low":12887,"close":12946,"volume":1478},{"date":"2025-08-22","open":12946,"high":13116,"low":12911,"close":13066,"volume":431},{"date":"2025-08-25","open":13301,"high":13341,"low":13301,"close":13311,"volume":1566},{"date":"2025-08-26","open":13401,"high":13431,"low":13351,"close":13351,"volume":1108},{"date":"2025-08-27","open":13351,"high":13351,"low":13211,"close":13211,"volume":381},{"date":"2025-08-28","open":13211,"high":13211,"low":13056,"close":13056,"volume":495},{"date":"2025-08-29","open":13181,"high":13181,"low":13046,"close":13046,"volume":222},{"date":"2025-09-01","open":13146,"high":13301,"low":12991,"close":12991,"volume":247},{"date":"2025-09-02","open":13036,"high":13106,"low":13016,"close":13046,"volume":301},{"date":"2025-09-03","open":13006,"high":13041,"low":12926,"close":13016,"volume":222},{"date":"2025-09-04","open":13176,"high":13241,"low":13131,"close":13131,"volume":4403},{"date":"2025-09-05","open":13196,"high":13291,"low":13166,"close":13281,"volume":1370},{"date":"2025-09-08","open":13366,"high":13396,"low":13351,"close":13391,"volume":73},{"date":"2025-09-09","open":13391,"high":13465,"low":13336,"close":13440,"volume":4638},{"date":"2025-09-10","open":13610,"high":13635,"low":13520,"close":13545,"volume":774},{"date":"2025-09-11","open":13530,"high":13580,"low":13470,"close":13470,"volume":667},{"date":"2025-09-12","open":13680,"high":13820,"low":13670,"close":13750,"volume":2190},{"date":"2025-09-15","open":13815,"high":13905,"low":13750,"close":13880,"volume":1540},{"date":"2025-09-16","open":13900,"high":13900,"low":13800,"close":13895,"volume":1354},{"date":"2025-09-17","open":13935,"high":13935,"low":13620,"close":13620,"volume":2544},{"date":"2025-09-18","open":13785,"high":13850,"low":13715,"close":13785,"volume":5885},{"date":"2025-09-19","open":13795,"high":13955,"low":13785,"close":13840,"volume":37562},{"date":"2025-09-22","open":14124,"high":14274,"low":14089,"close":14169,"volume":11292},{"date":"2025-09-23","open":14244,"high":14244,"low":13905,"close":13980,"volume":5104},{"date":"2025-09-24","open":13945,"high":13980,"low":13625,"close":13625,"volume":1506},{"date":"2025-09-25","open":13745,"high":13745,"low":13570,"close":13570,"volume":1976},{"date":"2025-09-26","open":13505,"high":13505,"low":13246,"close":13286,"volume":2129},{"date":"2025-09-29","open":13460,"high":13580,"low":13460,"close":13530,"volume":2639},{"date":"2025-09-30","open":13565,"high":13580,"low":13436,"close":13436,"volume":1292},{"date":"2025-10-01","open":13600,"high":13610,"low":13495,"close":13495,"volume":1925},{"date":"2025-10-02","open":13760,"high":13760,"low":13620,"close":13700,"volume":2249},{"date":"2025-10-10","open":13740,"high":13740,"low":13620,"close":13700,"volume":1100},{"date":"2025-10-13","open":13540,"high":13750,"low":13356,"close":13670,"volume":2545},{"date":"2025-10-14","open":13740,"high":13999,"low":13421,"close":13545,"volume":1627},{"date":"2025-10-15","open":13655,"high":13685,"low":13600,"close":13650,"volume":373},{"date":"2025-10-16","open":13660,"high":13860,"low":13660,"close":13805,"volume":5722},{"date":"2025-10-17","open":13865,"high":14419,"low":13865,"close":14249,"volume":8202},{"date":"2025-10-20","open":14359,"high":14598,"low":14249,"close":14509,"volume":7220},{"date":"2025-10-21","open":14529,"high":14653,"low":14309,"close":14364,"volume":3236},{"date":"2025-10-22","open":14409,"high":14753,"low":14409,"close":14708,"volume":1948},{"date":"2025-10-23","open":14708,"high":14778,"low":14524,"close":14623,"volume":5555},{"date":"2025-10-24","open":14708,"high":14918,"low":14703,"close":14850,"volume":1403},{"date":"2025-10-27","open":14988,"high":15347,"low":14988,"close":15304,"volume":5423},{"date":"2025-10-28","open":15367,"high":15447,"low":15162,"close":15282,"volume":3973},{"date":"2025-10-29","open":15282,"high":15312,"low":15092,"close":15152,"volume":1587},{"date":"2025-10-30","open":15337,"high":15372,"low":14943,"close":15003,"volume":1836},{"date":"2025-10-31","open":15003,"high":15317,"low":15003,"close":15127,"volume":3865},{"date":"2025-11-03","open":15262,"high":15706,"low":15142,"close":15706,"volume":3524,"rsi_14":83.52,"sma_20":14420.2,"sma_60":13723.98,"sma_120":12798.97},{"date":"2025-11-04","open":15786,"high":16161,"low":15701,"close":16011,"volume":19053,"rsi_14":84.49,"sma_20":14549.2,"sma_60":13782.9,"sma_120":12843.51},{"date":"2025-11-05","open":15891,"high":15891,"low":14873,"close":15487,"volume":12700,"rsi_14":72.18,"sma_20":14648.95,"sma_60":13826.4,"sma_120":12883.34},{"date":"2025-11-06","open":15676,"high":15771,"low":15377,"close":15622,"volume":5324,"rsi_14":69.7,"sma_20":14745.2,"sma_60":13870.15,"sma_120":12924.47},{"date":"2025-11-07","open":15437,"high":15477,"low":14803,"close":14968,"volume":9818,"rsi_14":55.92,"sma_20":14808.7,"sma_60":13902.4,"sma_120":12959.09},{"date":"2025-11-10","open":15172,"high":15197,"low":14868,"close":15083,"volume":4475,"rsi_14":59.34,"sma_20":14879.45,"sma_60":13933.73,"sma_120":12994.72},{"date":"2025-11-11","open":15382,"high":15547,"low":14988,"close":15053,"volume":8639,"rsi_14":54.87,"sma_20":14954.95,"sma_60":13960.32,"sma_120":13030.67},{"date":"2025-11-12","open":15347,"high":15597,"low":15182,"close":15527,"volume":3643,"rsi_14":61.52,"sma_20":15048.95,"sma_60":13996.15,"sma_120":13072.05},{"date":"2025-11-13","open":15527,"high":15791,"low":15472,"close":15791,"volume":5430,"rsi_14":61.89,"sma_20":15148.45,"sma_60":14033.73,"sma_120":13116.97},{"date":"2025-11-14","open":15452,"high":15651,"low":15317,"close":15402,"volume":2676,"rsi_14":51.26,"sma_20":15206.2,"sma_60":14067.57,"sma_120":13157.88},{"date":"2025-11-17","open":15532,"high":15627,"low":15467,"close":15492,"volume":3443,"rsi_14":52.64,"sma_20":15255.45,"sma_60":14104.73,"sma_120":13198.92},{"date":"2025-11-18","open":15497,"high":15502,"low":15033,"close":15237,"volume":4788,"rsi_14":51.04,"sma_20":15299.2,"sma_60":14138.9,"sma_120":13237.84},{"date":"2025-11-19","open":15237,"high":15237,"low":14648,"close":14948,"volume":6610,"rsi_14":49.35,"sma_20":15311.2,"sma_60":14171.23,"sma_120":13275.22},{"date":"2025-11-20","open":15212,"high":15322,"low":15147,"close":15242,"volume":3760,"rsi_14":51.31,"sma_20":15342.2,"sma_60":14209.57,"sma_120":13313.42},{"date":"2025-11-21","open":14723,"high":14838,"low":14588,"close":14658,"volume":2948,"rsi_14":38.1,"sma_20":15332.6,"sma_60":14236.15,"sma_120":13346.05},{"date":"2025-11-24","open":14768,"high":14768,"low":14349,"close":14354,"volume":663,"rsi_14":31.18,"sma_20":15285.0,"sma_60":14253.57,"sma_120":13376.42},{"date":"2025-11-25","open":14384,"high":14683,"low":14319,"close":14329,"volume":2540,"rsi_14":35.17,"sma_20":15237.25,"sma_60":14269.9,"sma_120":13405.84},{"date":"2025-11-26","open":14553,"high":14873,"low":14553,"close":14843,"volume":4278,"rsi_14":40.91,"sma_20":15221.75,"sma_60":14297.15,"sma_120":13439.72},{"date":"2025-11-27","open":14958,"high":14983,"low":14848,"close":14848,"volume":1757,"rsi_14":48.35,"sma_20":15214.0,"sma_60":14327.07,"sma_120":13471.88},{"date":"2025-11-28","open":15237,"high":15397,"low":15083,"close":15397,"volume":3728,"rsi_14":53.87,"sma_20":15227.5,"sma_60":14366.32,"sma_120":13505.59},{"date":"2025-12-01","open":15651,"high":15901,"low":15622,"close":15711,"volume":40403,"rsi_14":57.57,"sma_20":15227.75,"sma_60":14411.73,"sma_120":13541.88},{"date":"2025-12-02","open":15761,"high":15761,"low":15502,"close":15651,"volume":9326,"rsi_14":51.58,"sma_20":15209.75,"sma_60":14455.23,"sma_120":13575.09},{"date":"2025-12-03","open":15776,"high":15776,"low":15527,"close":15597,"volume":10233,"rsi_14":47.39,"sma_20":15215.25,"sma_60":14498.32,"sma_120":13606.84},{"date":"2025-12-04","open":15597,"high":15646,"low":15332,"close":15397,"volume":12514,"rsi_14":49.93,"sma_20":15204.0,"sma_60":14536.15,"sma_120":13634.13},{"date":"2025-12-05","open":15407,"high":15407,"low":14853,"close":15063,"volume":20527,"rsi_14":44.33,"sma_20":15208.75,"sma_60":14565.9,"sma_120":13658.55},{"date":"2025-12-08","open":15417,"high":15617,"low":15202,"close":15617,"volume":22720,"rsi_14":54.65,"sma_20":15235.5,"sma_60":14603.07,"sma_120":13691.63},{"date":"2025-12-09","open":15592,"high":15706,"low":15492,"close":15656,"volume":5206,"rsi_14":59.24,"sma_20":15265.75,"sma_60":14640.07,"sma_120":13723.51},{"date":"2025-12-10","open":15676,"high":15676,"low":15492,"close":15617,"volume":4630,"rsi_14":55.23,"sma_20":15270.25,"sma_60":14674.65,"sma_120":13755.97},{"date":"2025-12-11","open":15736,"high":15736,"low":15317,"close":15317,"volume":8301,"rsi_14":60.0,"sma_20":15246.5,"sma_60":14705.48,"sma_120":13785.38},{"date":"2025-12-12","open":15477,"high":15477,"low":15087,"close":15242,"volume":10894,"rsi_14":64.5,"sma_20":15238.5,"sma_60":14730.4,"sma_120":13814.55},{"date":"2025-12-15","open":15142,"high":15172,"low":14963,"close":15058,"volume":5286,"rsi_14":61.3,"sma_20":15216.75,"sma_60":14750.07,"sma_120":13839.8},{"date":"2025-12-16","open":15147,"high":15147,"low":14578,"close":14618,"volume":6602,"rsi_14":46.43,"sma_20":15185.75,"sma_60":14762.15,"sma_120":13863.76},{"date":"2025-12-17","open":14693,"high":14833,"low":14538,"close":14753,"volume":3071,"rsi_14":48.55,"sma_20":15176.0,"sma_60":14781.07,"sma_120":13885.09},{"date":"2025-12-18","open":14234,"high":14628,"low":14234,"close":14399,"volume":2845,"rsi_14":33.82,"sma_20":15133.75,"sma_60":14791.32,"sma_120":13903.09},{"date":"2025-12-19","open":14519,"high":14773,"low":14324,"close":14553,"volume":3362,"rsi_14":30.2,"sma_20":15128.5,"sma_60":14803.23,"sma_120":13923.47},{"date":"2025-12-22","open":14753,"high":14873,"low":14723,"close":14768,"volume":9943,"rsi_14":35.66,"sma_20":15149.25,"sma_60":14813.23,"sma_120":13946.84},{"date":"2025-12-23","open":14833,"high":14908,"low":14763,"close":14823,"volume":6093,"rsi_14":37.44,"sma_20":15174.0,"sma_60":14827.32,"sma_120":13970.67},{"date":"2025-12-24","open":14943,"high":14943,"low":14648,"close":14728,"volume":3566,"rsi_14":38.76,"sma_20":15168.25,"sma_60":14845.73,"sma_120":13993.63},{"date":"2025-12-26","open":14748,"high":14843,"low":14723,"close":14793,"volume":3412,"rsi_14":45.02,"sma_20":15165.5,"sma_60":14866.15,"sma_120":14016.55},{"date":"2025-12-29","open":14783,"high":14958,"low":14773,"close":14883,"volume":5781,"rsi_14":33.63,"sma_20":15139.75,"sma_60":14892.82,"sma_120":14037.55},{"date":"2025-12-30","open":14898,"high":14898,"low":14693,"close":14713,"volume":2798,"rsi_14":30.11,"sma_20":15089.75,"sma_60":14912.57,"sma_120":14060.05},{"date":"2026-01-02","open":14788,"high":15087,"low":14788,"close":15023,"volume":5771,"rsi_14":38.75,"sma_20":15058.25,"sma_60":14939.07,"sma_120":14083.09},{"date":"2026-01-05","open":15023,"high":15262,"low":15023,"close":15202,"volume":13944,"rsi_14":47.72,"sma_20":15038.5,"sma_60":14967.57,"sma_120":14107.05},{"date":"2026-01-06","open":15397,"high":15397,"low":15202,"close":15372,"volume":12630,"rsi_14":52.48,"sma_20":15037.25,"sma_60":14995.48,"sma_120":14131.95},{"date":"2026-01-07","open":15452,"high":15452,"low":15063,"close":15152,"volume":10588,"rsi_14":51.79,"sma_20":15041.75,"sma_60":15019.73,"sma_120":14151.95},{"date":"2026-01-08","open":15152,"high":15412,"low":15152,"close":15262,"volume":12037,"rsi_14":63.87,"sma_20":15024.0,"sma_60":15046.32,"sma_120":14173.28},{"date":"2026-01-09","open":15357,"high":15457,"low":15112,"close":15332,"volume":6619,"rsi_14":62.83,"sma_20":15007.75,"sma_60":15076.15,"sma_120":14195.16},{"date":"2026-01-12","open":15367,"high":15502,"low":15117,"close":15227,"volume":39624,"rsi_14":70.65,"sma_20":14988.25,"sma_60":15102.48,"sma_120":14213.45},{"date":"2026-01-13","open":15457,"high":15457,"low":15147,"close":15302,"volume":4903,"rsi_14":69.43,"sma_20":14987.5,"sma_60":15127.48,"sma_120":14231.74},{"date":"2026-01-14","open":15267,"high":15417,"low":15122,"close":15157,"volume":10601,"rsi_14":60.48,"sma_20":14983.25,"sma_60":15142.65,"sma_120":14248.66},{"date":"2026-01-15","open":15157,"high":15317,"low":15083,"close":15287,"volume":6472,"rsi_14":62.02,"sma_20":14994.75,"sma_60":15155.65,"sma_120":14265.12},{"date":"2026-01-16","open":15287,"high":15597,"low":15028,"close":15482,"volume":7203,"rsi_14":68.55,"sma_20":15038.0,"sma_60":15174.32,"sma_120":14283.49},{"date":"2026-01-19","open":15482,"high":15482,"low":15292,"close":15472,"volume":6882,"rsi_14":67.17,"sma_20":15074.0,"sma_60":15187.07,"sma_120":14302.91},{"date":"2026-01-20","open":15666,"high":15791,"low":15422,"close":15512,"volume":30364,"rsi_14":66.32,"sma_20":15129.75,"sma_60":15201.9,"sma_120":14323.62},{"date":"2026-01-21","open":15207,"high":15207,"low":14244,"close":14479,"volume":33885,"rsi_14":45.8,"sma_20":15126.0,"sma_60":15195.7,"sma_120":14335.78},{"date":"2026-01-22","open":14464,"high":15023,"low":14464,"close":15023,"volume":19844,"rsi_14":50.0,"sma_20":15138.75,"sma_60":15191.0,"sma_120":14353.33},{"date":"2026-01-23","open":15187,"high":15467,"low":14968,"close":15467,"volume":44573,"rsi_14":54.02,"sma_20":15171.0,"sma_60":15194.08,"sma_120":14374.49},{"date":"2026-01-26","open":15741,"high":17114,"low":15681,"close":17114,"volume":141998,"rsi_14":68.27,"sma_20":15290.5,"sma_60":15226.83,"sma_120":14409.91},{"date":"2026-01-27","open":16934,"high":17588,"low":16879,"close":17588,"volume":146493,"rsi_14":74.25,"sma_20":15430.5,"sma_60":15270.0,"sma_120":14448.83},{"date":"2026-01-28","open":17673,"high":19220,"low":17673,"close":19215,"volume":224621,"rsi_14":80.23,"sma_20":15647.5,"sma_60":15338.25,"sma_120":14502.41},{"date":"2026-01-29","open":19964,"high":20308,"low":18307,"close":19539,"volume":523389,"rsi_14":80.97,"sma_20":15889.25,"sma_60":15402.25,"sma_120":14563.12},{"date":"2026-01-30","open":19584,"high":20383,"low":19514,"close":19524,"volume":394144,"rsi_14":82.06,"sma_20":16114.75,"sma_60":15460.92,"sma_120":14621.91},{"date":"2026-02-02","open":19165,"high":19430,"low":18117,"close":18262,"volume":250948,"rsi_14":68.75,"sma_20":16268.0,"sma_60":15507.25,"sma_120":14666.83},{"date":"2026-02-03","open":19070,"high":19210,"low":18581,"close":19045,"volume":120331,"rsi_14":72.79,"sma_20":16452.0,"sma_60":15564.42,"sma_120":14717.28},{"date":"2026-02-04","open":18836,"high":19494,"low":18776,"close":19060,"volume":96763,"rsi_14":72.42,"sma_20":16647.75,"sma_60":15632.75,"sma_120":14767.58},{"date":"2026-02-05","open":18696,"high":18916,"low":18032,"close":18127,"volume":99445,"rsi_14":64.45,"sma_20":16791.25,"sma_60":15683.58,"sma_120":14808.66},{"date":"2026-02-06","open":17488,"high":17867,"low":17104,"close":17668,"volume":102474,"rsi_14":61.43,"sma_20":16908.25,"sma_60":15727.25,"sma_120":14843.78},{"date":"2026-02-09","open":18267,"high":18556,"low":17917,"close":18486,"volume":62050,"rsi_14":64.33,"sma_20":17071.5,"sma_60":15776.67,"sma_120":14886.41},{"date":"2026-02-10","open":18506,"high":18706,"low":17992,"close":17992,"volume":90909,"rsi_14":67.85,"sma_20":17206.25,"sma_60":15813.42,"sma_120":14923.58},{"date":"2026-02-11","open":18047,"high":18217,"low":17862,"close":17892,"volume":42333,"rsi_14":65.27,"sma_20":17343.25,"sma_60":15855.0,"sma_120":14961.28},{"date":"2026-02-12","open":17977,"high":18277,"low":17867,"close":18277,"volume":33932,"rsi_14":65.05,"sma_20":17493.0,"sma_60":15901.5,"sma_120":15003.12},{"date":"2026-02-13","open":18032,"high":18047,"low":17708,"close":17758,"volume":98527,"rsi_14":53.92,"sma_20":17607.0,"sma_60":15943.58,"sma_120":15041.24},{"date":"2026-02-19","open":18107,"high":19085,"low":17872,"close":19045,"volume":88162,"rsi_14":58.08,"sma_20":17786.0,"sma_60":16012.0,"sma_120":15091.62},{"date":"2026-02-20","open":19135,"high":19135,"low":18646,"close":18811,"volume":125236,"rsi_14":47.35,"sma_20":17951.25,"sma_60":16071.58,"sma_120":15140.58},{"date":"2026-02-23","open":19220,"high":19295,"low":18506,"close":18651,"volume":118016,"rsi_14":44.05,"sma_20":18160.25,"sma_60":16138.25,"sma_120":15187.2},{"date":"2026-02-24","open":18781,"high":18945,"low":18546,"close":18836,"volume":65025,"rsi_14":45.49,"sma_20":18351.25,"sma_60":16213.08,"sma_120":15233.33},{"date":"2026-02-25","open":18965,"high":18965,"low":18716,"close":18826,"volume":87792,"rsi_14":54.42,"sma_20":18519.5,"sma_60":16288.17,"sma_120":15279.03},{"date":"2026-02-26","open":19220,"high":19549,"low":18831,"close":19474,"volume":102155,"rsi_14":53.43,"sma_20":18637.75,"sma_60":16365.5,"sma_120":15331.33},{"date":"2026-02-27","open":19095,"high":19724,"low":18985,"close":19599,"volume":78093,"rsi_14":54.24,"sma_20":18738.5,"sma_60":16444.83,"sma_120":15385.95},{"date":"2026-03-03","open":19280,"high":20213,"low":18506,"close":18506,"volume":180580,"rsi_14":52.91,"sma_20":18703.0,"sma_60":16496.75,"sma_120":15431.53},{"date":"2026-03-04","open":18202,"high":18426,"low":16011,"close":16026,"volume":211041,"rsi_14":40.39,"sma_20":18527.0,"sma_60":16502.0,"sma_120":15456.87},{"date":"2026-03-05","open":16026,"high":19335,"low":16026,"close":18411,"volume":169199,"rsi_14":49.63,"sma_20":18471.25,"sma_60":16548.08,"sma_120":15501.66},{"date":"2026-03-06","open":18381,"high":19285,"low":18207,"close":19230,"volume":175181,"rsi_14":55.93,"sma_20":18519.75,"sma_60":16608.75,"sma_120":15553.53},{"date":"2026-03-09","open":18267,"high":18711,"low":17823,"close":18426,"volume":121594,"rsi_14":52.4,"sma_20":18488.75,"sma_60":16659.33,"sma_120":15597.74},{"date":"2026-03-10","open":19544,"high":19544,"low":18451,"close":18751,"volume":128132,"rsi_14":52.14,"sma_20":18473.25,"sma_60":16720.92,"sma_120":15643.41},{"date":"2026-03-11","open":19005,"high":19005,"low":18017,"close":18267,"volume":95389,"rsi_14":52.31,"sma_20":18480.25,"sma_60":16765.17,"sma_120":15684.12},{"date":"2026-03-12","open":18117,"high":18317,"low":17823,"close":18317,"volume":40458,"rsi_14":46.28,"sma_20":18512.75,"sma_60":16809.58,"sma_120":15724.83},{"date":"2026-03-13","open":17832,"high":18252,"low":17748,"close":18097,"volume":46523,"rsi_14":46.35,"sma_20":18493.25,"sma_60":16851.0,"sma_120":15762.83},{"date":"2026-03-16","open":18237,"high":18262,"low":17668,"close":18102,"volume":44535,"rsi_14":47.15,"sma_20":18498.75,"sma_60":16897.5,"sma_120":15801.49},{"date":"2026-03-17","open":18526,"high":18526,"low":18077,"close":18077,"volume":42429,"rsi_14":46.0,"sma_20":18508.0,"sma_60":16944.83,"sma_120":15837.62},{"date":"2026-03-18","open":18466,"high":18631,"low":18426,"close":18631,"volume":24412,"rsi_14":49.03,"sma_20":18525.75,"sma_60":17004.5,"sma_120":15877.28},{"date":"2026-03-19","open":18112,"high":18511,"low":18062,"close":18401,"volume":16031,"rsi_14":44.41,"sma_20":18558.0,"sma_60":17067.67,"sma_120":15914.91},{"date":"2026-03-20","open":18456,"high":18626,"low":18347,"close":18456,"volume":38621,"rsi_14":44.0,"sma_20":18528.5,"sma_60":17129.5,"sma_120":15955.28},{"date":"2026-03-23","open":17992,"high":17992,"low":17388,"close":17428,"volume":31052,"rsi_14":44.3,"sma_20":18459.25,"sma_60":17180.08,"sma_120":15985.7},{"date":"2026-03-24","open":18047,"high":18391,"low":17758,"close":18192,"volume":21774,"rsi_14":63.98,"sma_20":18436.25,"sma_60":17240.83,"sma_120":16022.03},{"date":"2026-03-25","open":18421,"high":18866,"low":18421,"close":18761,"volume":20708,"rsi_14":52.95,"sma_20":18432.5,"sma_60":17307.5,"sma_120":16060.37},{"date":"2026-03-26","open":18896,"high":19110,"low":18292,"close":18431,"volume":23203,"rsi_14":42.66,"sma_20":18412.75,"sma_60":17367.75,"sma_120":16097.53},{"date":"2026-03-27","open":18102,"high":18701,"low":17847,"close":18616,"volume":26321,"rsi_14":51.97,"sma_20":18369.75,"sma_60":17432.67,"sma_120":16139.2},{"date":"2026-03-30","open":17962,"high":18132,"low":17852,"close":17892,"volume":24035,"rsi_14":41.78,"sma_20":18284.25,"sma_60":17484.42,"sma_120":16175.28},{"date":"2026-03-31","open":17892,"high":18022,"low":17279,"close":17383,"volume":30618,"rsi_14":41.58,"sma_20":18228.0,"sma_60":17526.17,"sma_120":16209.49},{"date":"2026-04-01","open":18037,"high":18611,"low":18032,"close":18411,"volume":24579,"rsi_14":50.76,"sma_20":18347.5,"sma_60":17587.92,"sma_120":16250.24},{"date":"2026-04-02","open":18646,"high":18666,"low":17293,"close":17583,"volume":21970,"rsi_14":46.24,"sma_20":18306.0,"sma_60":17630.67,"sma_120":16284.87},{"date":"2026-04-03","open":17862,"high":17872,"low":17448,"close":17508,"volume":20878,"rsi_14":45.7,"sma_20":18219.75,"sma_60":17669.17,"sma_120":16318.37},{"date":"2026-04-06","open":17643,"high":17932,"low":17468,"close":17573,"volume":12910,"rsi_14":46.37,"sma_20":18177.0,"sma_60":17705.92,"sma_120":16350.7},{"date":"2026-04-07","open":17828,"high":18152,"low":17418,"close":17563,"volume":12803,"rsi_14":41.65,"sma_20":18117.5,"sma_60":17746.17,"sma_120":16382.95},{"date":"2026-04-08","open":18431,"high":18643,"low":18252,"close":18566,"volume":33261,"rsi_14":51.15,"sma_20":18132.5,"sma_60":17801.33,"sma_120":16423.83},{"date":"2026-04-09","open":18342,"high":18546,"low":18097,"close":18416,"volume":14659,"rsi_14":49.73,"sma_20":18137.5,"sma_60":17852.83,"sma_120":16464.49},{"date":"2026-04-10","open":18561,"high":18566,"low":18267,"close":18292,"volume":21077,"rsi_14":56.78,"sma_20":18147.25,"sma_60":17904.0,"sma_120":16503.24},{"date":"2026-04-13","open":17942,"high":18292,"low":17942,"close":18132,"volume":12646,"rsi_14":49.48,"sma_20":18148.75,"sma_60":17951.25,"sma_120":16539.37},{"date":"2026-04-14","open":18396,"high":18491,"low":18107,"close":18222,"volume":15758,"rsi_14":44.9,"sma_20":18156.0,"sma_60":18002.42,"sma_120":16572.53},{"date":"2026-04-15","open":18451,"high":18771,"low":18396,"close":18736,"volume":38292,"rsi_14":52.79,"sma_20":18161.25,"sma_60":18060.0,"sma_120":16607.83},{"date":"2026-04-16","open":18916,"high":18916,"low":18736,"close":18876,"volume":20668,"rsi_14":52.39,"sma_20":18185.0,"sma_60":18116.67,"sma_120":16645.49},{"date":"2026-04-17","open":18906,"high":18995,"low":18746,"close":18955,"volume":23487,"rsi_14":61.13,"sma_20":18210.0,"sma_60":18174.83,"sma_120":16680.95},{"date":"2026-04-20","open":18955,"high":19380,"low":18811,"close":19165,"volume":23471,"rsi_14":69.9,"sma_20":18297.0,"sma_60":18235.83,"sma_120":16718.87},{"date":"2026-04-21","open":19514,"high":19709,"low":19415,"close":19709,"volume":50633,"rsi_14":66.25,"sma_20":18373.0,"sma_60":18323.17,"sma_120":16759.43},{"date":"2026-04-22","open":19744,"high":19744,"low":19385,"close":19744,"volume":19556,"rsi_14":83.78,"sma_20":18422.25,"sma_60":18402.0,"sma_120":16796.5},{"date":"2026-04-23","open":19964,"high":19964,"low":19155,"close":19484,"volume":51976,"rsi_14":79.2,"sma_20":18475.0,"sma_60":18469.08,"sma_120":16831.58},{"date":"2026-04-24","open":19554,"high":19939,"low":19484,"close":19864,"volume":35974,"rsi_14":80.97,"sma_20":18537.5,"sma_60":18515.0,"sma_120":16870.92},{"date":"2026-04-27","open":19969,"high":20228,"low":19839,"close":20053,"volume":30673,"rsi_14":82.11,"sma_20":18645.75,"sma_60":18556.17,"sma_120":16913.08},{"date":"2026-04-28","open":20088,"high":20313,"low":20014,"close":20298,"volume":39007,"rsi_14":77.76,"sma_20":18791.75,"sma_60":18574.25,"sma_120":16956.25},{"date":"2026-04-29","open":19990,"high":20295,"low":19900,"close":20170,"volume":19276,"rsi_14":77.39,"sma_20":18878.0,"sma_60":18584.17,"sma_120":16993.21},{"date":"2026-04-30","open":20150,"high":20260,"low":19535,"close":19535,"volume":15980,"rsi_14":66.58,"sma_20":18974.0,"sma_60":18583.75,"sma_120":17022.33},{"date":"2026-05-04","open":19945,"high":20115,"low":19945,"close":20005,"volume":20028,"rsi_14":73.23,"sma_20":19097.25,"sma_60":18612.25,"sma_120":17059.75},{"date":"2026-05-06","open":20155,"high":20215,"low":19785,"close":20215,"volume":44434,"rsi_14":74.02,"sma_20":19227.75,"sma_60":18631.17,"sma_120":17097.79},{"date":"2026-05-07","open":20290,"high":20565,"low":19955,"close":20210,"volume":37693,"rsi_14":70.17,"sma_20":19358.5,"sma_60":18649.75,"sma_120":17141.25},{"date":"2026-05-08","open":20205,"high":20340,"low":20000,"close":20175,"volume":28028,"rsi_14":68.25,"sma_20":19437.25,"sma_60":18683.33,"sma_120":17183.46},{"date":"2026-05-11","open":20190,"high":20190,"low":19700,"close":19855,"volume":36064,"rsi_14":61.67,"sma_20":19507.5,"sma_60":18719.25,"sma_120":17223.25},{"date":"2026-05-12","open":19950,"high":20310,"low":18740,"close":19360,"volume":53836,"rsi_14":52.01,"sma_20":19559.25,"sma_60":18733.25,"sma_120":17254.96},{"date":"2026-05-13","open":19295,"high":19670,"low":18790,"close":19520,"volume":41955,"rsi_14":46.88,"sma_20":19627.0,"sma_60":18758.17,"sma_120":17285.79},{"date":"2026-05-14","open":19790,"high":20105,"low":19570,"close":20095,"volume":31502,"rsi_14":53.8,"sma_20":19719.0,"sma_60":18794.33,"sma_120":17324.67},{"date":"2026-05-15","open":20275,"high":20335,"low":18405,"close":18685,"volume":52689,"rsi_14":42.12,"sma_20":19714.75,"sma_60":18800.58,"sma_120":17351.04},{"date":"2026-05-18","open":18685,"high":18720,"low":17900,"close":18510,"volume":23749,"rsi_14":36.35,"sma_20":19694.75,"sma_60":18812.58,"sma_120":17378.08},{"date":"2026-05-19","open":18510,"high":18950,"low":17877,"close":18060,"volume":25006,"rsi_14":31.03,"sma_20":19648.25,"sma_60":18795.58,"sma_120":17403.79},{"date":"2026-05-20","open":18060,"high":18170,"low":17590,"close":17765,"volume":17192,"rsi_14":26.2,"sma_20":19576.5,"sma_60":18777.58,"sma_120":17424.58},{"date":"2026-05-21","open":18265,"high":19055,"low":18265,"close":18835,"volume":22545,"rsi_14":39.41,"sma_20":19531.0,"sma_60":18780.08,"sma_120":17459.17},{"date":"2026-05-22","open":19050,"high":20250,"low":19050,"close":20150,"volume":44508,"rsi_14":54.4,"sma_20":19549.5,"sma_60":18801.42,"sma_120":17507.25},{"date":"2026-05-26","open":20885,"high":21145,"low":20250,"close":20345,"volume":49655,"rsi_14":52.53,"sma_20":19590.75,"sma_60":18826.17,"sma_120":17557.17},{"date":"2026-05-27","open":20365,"high":20495,"low":19680,"close":19850,"volume":51547,"rsi_14":47.39,"sma_20":19588.25,"sma_60":18831.83,"sma_120":17598.67},{"date":"2026-05-28","open":19870,"high":19870,"low":18520,"close":19300,"volume":51837,"rsi_14":43.97,"sma_20":19548.75,"sma_60":18826.25,"sma_120":17635.54},{"date":"2026-05-29","open":19415,"high":19415,"low":18480,"close":18740,"volume":35939,"rsi_14":41.1,"sma_20":19469.0,"sma_60":18829.58,"sma_120":17663.17},{"date":"2026-06-01","open":18880,"high":18880,"low":18140,"close":18305,"volume":37170,"rsi_14":40.53,"sma_20":19375.75,"sma_60":18867.08,"sma_120":17684.54},{"date":"2026-06-02","open":18060,"high":18380,"low":17690,"close":17800,"volume":34936,"rsi_14":40.48,"sma_20":19289.0,"sma_60":18856.33,"sma_120":17702.21},{"date":"2026-06-04","open":17930,"high":19055,"low":17930,"close":18625,"volume":38156,"rsi_14":44.95,"sma_20":19220.0,"sma_60":18845.67,"sma_120":17727.21},{"date":"2026-06-05","open":18345,"high":18345,"low":17600,"close":17795,"volume":40275,"rsi_14":37.38,"sma_20":19099.0,"sma_60":18834.58,"sma_120":17746.96},{"date":"2026-06-08","open":16265,"high":16720,"low":15630,"close":15645,"volume":31622,"rsi_14":34.57,"sma_20":18870.75,"sma_60":18782.25,"sma_120":17751.58},{"date":"2026-06-09","open":16450,"high":17350,"low":16270,"close":16935,"volume":40675,"rsi_14":42.82,"sma_20":18708.75,"sma_60":18759.5,"sma_120":17762.33},{"date":"2026-06-10","open":16925,"high":17745,"low":16515,"close":16765,"volume":14746,"rsi_14":43.94,"sma_20":18554.25,"sma_60":18733.08,"sma_120":17771.33},{"date":"2026-06-11","open":16600,"high":18200,"low":16255,"close":18200,"volume":27441,"rsi_14":51.84,"sma_20":18496.25,"sma_60":18734.25,"sma_120":17792.62},{"date":"2026-06-12","open":19050,"high":19370,"low":18700,"close":18945,"volume":48565,"rsi_14":50.48,"sma_20":18467.5,"sma_60":18747.75,"sma_120":17822.62},{"date":"2026-06-15","open":19365,"high":19510,"low":19110,"close":19455,"volume":33902,"rsi_14":46.75,"sma_20":18435.5,"sma_60":18770.17,"sma_120":17857.5},{"date":"2026-06-16","open":19340,"high":19340,"low":18750,"close":18835,"volume":16412,"rsi_14":43.21,"sma_20":18443.0,"sma_60":18773.0,"sma_120":17888.75},{"date":"2026-06-17","open":19100,"high":19360,"low":18815,"close":19200,"volume":25479,"rsi_14":47.04,"sma_20":18477.5,"sma_60":18785.75,"sma_120":17926.71},{"date":"2026-06-18","open":19200,"high":19240,"low":18505,"close":18735,"volume":45688,"rsi_14":47.41,"sma_20":18511.25,"sma_60":18789.83,"sma_120":17959.67},{"date":"2026-06-19","open":18715,"high":18715,"low":17630,"close":18085,"volume":57131,"rsi_14":47.02,"sma_20":18527.25,"sma_60":18800.25,"sma_120":17990.17},{"date":"2026-06-22","open":17860,"high":18360,"low":17650,"close":18100,"volume":37056,"rsi_14":49.03,"sma_20":18490.5,"sma_60":18798.17,"sma_120":18019.5},{"date":"2026-06-23","open":18150,"high":18180,"low":16870,"close":16910,"volume":27588,"rsi_14":46.05,"sma_20":18328.5,"sma_60":18766.75,"sma_120":18037.12},{"date":"2026-06-24","open":16990,"high":17730,"low":16790,"close":17500,"volume":53632,"rsi_14":44.9,"sma_20":18186.25,"sma_60":18750.67,"sma_120":18059.21},{"date":"2026-06-25","open":17705,"high":17970,"low":17200,"close":17275,"volume":20796,"rsi_14":47.5,"sma_20":18057.5,"sma_60":18727.75,"sma_120":18080.21},{"date":"2026-06-26","open":17275,"high":17430,"low":16340,"close":16650,"volume":40128,"rsi_14":55.65,"sma_20":17925.0,"sma_60":18706.5,"sma_120":18095.46},{"date":"2026-06-29","open":17100,"high":18295,"low":16975,"close":18295,"volume":43383,"rsi_14":57.35,"sma_20":17902.75,"sma_60":18721.17,"sma_120":18123.67},{"date":"2026-06-30","open":18225,"high":18535,"low":17810,"close":18045,"volume":41350,"rsi_14":56.86,"sma_20":17889.75,"sma_60":18714.5,"sma_120":18151.21},{"date":"2026-07-01","open":18010,"high":18640,"low":17600,"close":18010,"volume":52741,"rsi_14":48.8,"sma_20":17900.25,"sma_60":18721.08,"sma_120":18175.88},{"date":"2026-07-02","open":17600,"high":17680,"low":16700,"close":16835,"volume":39913,"rsi_14":37.38,"sma_20":17810.75,"sma_60":18709.33,"sma_120":18189.25},{"date":"2026-07-03","open":16885,"high":16885,"low":15730,"close":16520,"volume":20359,"rsi_14":32.03,"sma_20":17747.0,"sma_60":18691.25,"sma_120":18198.58},{"date":"2026-07-06","open":16570,"high":16570,"low":15500,"close":15905,"volume":22989,"rsi_14":32.05,"sma_20":17760.0,"sma_60":18663.08,"sma_120":18204.62},{"date":"2026-07-07","open":15805,"high":16345,"low":15305,"close":15670,"volume":21148,"rsi_14":28.02,"sma_20":17696.75,"sma_60":18614.25,"sma_120":18207.79},{"date":"2026-07-08","open":15420,"high":15430,"low":14525,"close":14605,"volume":12460,"rsi_14":26.07,"sma_20":17588.75,"sma_60":18550.17,"sma_120":18201.5},{"date":"2026-07-09","open":14745,"high":15310,"low":14400,"close":14640,"volume":14932,"rsi_14":28.51,"sma_20":17410.75,"sma_60":18488.75,"sma_120":18196.38},{"date":"2026-07-10","open":14925,"high":15900,"low":14925,"close":15780,"volume":12107,"rsi_14":37.31,"sma_20":17252.5,"sma_60":18449.0,"sma_120":18200.12},{"date":"2026-07-13","open":15975,"high":16535,"low":15250,"close":15345,"volume":14974,"rsi_14":40.67,"sma_20":17047.0,"sma_60":18400.5,"sma_120":18201.46},{"date":"2026-07-14","open":15360,"high":15360,"low":14060,"close":14800,"volume":18003,"rsi_14":33.81,"sma_20":16845.25,"sma_60":18334.33,"sma_120":18197.17},{"date":"2026-07-15","open":15365,"high":15690,"low":15215,"close":15690,"volume":19858,"rsi_14":41.2,"sma_20":16669.75,"sma_60":18280.67,"sma_120":18198.67},{"date":"2026-07-16","open":15285,"high":15340,"low":14750,"close":14880,"volume":5764,"rsi_14":40.37,"sma_20":16477.0,"sma_60":18212.17,"sma_120":18193.5},{"date":"2026-07-20","open":14550,"high":14645,"low":13700,"close":13760,"volume":14343,"rsi_14":23.83,"sma_20":16260.75,"sma_60":18121.5,"sma_120":18178.67},{"date":"2026-07-21","open":13770,"high":13955,"low":13350,"close":13795,"volume":12491,"rsi_14":24.85,"sma_20":16045.5,"sma_60":18022.33,"sma_120":18172.75},{"date":"2026-07-22","open":14210,"high":14550,"low":13720,"close":13720,"volume":18261,"rsi_14":24.73,"sma_20":15886.0,"sma_60":17921.33,"sma_120":18161.67},{"date":"2026-07-23","open":13975,"high":14725,"low":13975,"close":14725,"volume":12951,"rsi_14":37.32,"sma_20":15747.25,"sma_60":17841.42,"sma_120":18155.25},{"date":"2026-07-24","open":14295,"high":14425,"low":13820,"close":13885,"volume":18718,"rsi_14":35.1,"sma_20":15577.75,"sma_60":17741.17,"sma_120":18128.08},{"date":"2026-07-27","open":14145,"high":14605,"low":13960,"close":14200,"volume":6915,"rsi_14":40.02,"sma_20":15455.25,"sma_60":17643.0,"sma_120":18099.58},{"date":"2026-07-28","open":13720,"high":13750,"low":12900,"close":13125,"volume":14531,"rsi_14":36.44,"sma_20":15196.75,"sma_60":17522.83,"sma_120":18048.54},{"date":"2026-07-29","open":13125,"high":13290,"low":11550,"close":12265,"volume":20866,"rsi_14":37.25,"sma_20":14907.75,"sma_60":17391.08,"sma_120":17987.62},{"date":"2026-07-30","open":11930,"high":12520,"low":11820,"close":11905,"volume":30929,"rsi_14":35.61,"sma_20":14602.5,"sma_60":17263.92,"sma_120":17923.83},{"date":"2026-07-31","open":12430,"high":13445,"low":12405,"close":13250,"volume":16383,"rsi_14":36.97,"sma_20":14423.25,"sma_60":17151.33,"sma_120":17881.79},{"date":"2026-08-03","open":12890,"high":13750,"low":12750,"close":13405,"volume":11631,"rsi_14":39.71,"sma_20":14267.5,"sma_60":17037.83,"sma_120":17834.5},{"date":"2026-08-04","open":13495,"high":14425,"low":13495,"close":14425,"volume":32915,"rsi_14":48.11,"sma_20":14193.5,"sma_60":16941.42,"sma_120":17795.58},{"date":"2026-08-05","open":14815,"high":14870,"low":14400,"close":14675,"volume":13452,"rsi_14":44.52,"sma_20":14143.75,"sma_60":16849.75,"sma_120":17766.54},{"date":"2026-08-06","open":14650,"high":15155,"low":14295,"close":14875,"volume":8445,"rsi_14":49.97,"sma_20":14157.25,"sma_60":16766.75,"sma_120":17743.0},{"date":"2026-08-07","open":14980,"high":15155,"low":14380,"close":14995,"volume":4604,"rsi_14":58.07,"sma_20":14175.0,"sma_60":16694.0,"sma_120":17713.62},{"date":"2026-08-10","open":15160,"high":16335,"low":15160,"close":16335,"volume":26212,"rsi_14":64.17,"sma_20":14202.75,"sma_60":16640.92,"sma_120":17699.54},{"date":"2026-08-11","open":16200,"high":16685,"low":15860,"close":16205,"volume":20116,"rsi_14":63.78,"sma_20":14245.75,"sma_60":16576.08,"sma_120":17685.21},{"date":"2026-08-12","open":16135,"high":16200,"low":15730,"close":16110,"volume":12560,"rsi_14":58.54,"sma_20":14311.25,"sma_60":16533.17,"sma_120":17666.88},{"date":"2026-08-13","open":16130,"high":16365,"low":15920,"close":16145,"volume":14020,"rsi_14":65.48,"sma_20":14334.0,"sma_60":16493.75,"sma_120":17653.17},{"date":"2026-08-14","open":16365,"high":16565,"low":15730,"close":16005,"volume":38001,"rsi_14":62.67,"sma_20":14390.25,"sma_60":16459.5,"sma_120":17627.54},{"date":"2026-08-18","open":16010,"high":16270,"low":15330,"close":15420,"volume":9541,"rsi_14":67.29,"sma_20":14473.25,"sma_60":16420.42,"sma_120":17599.0},{"date":"2026-08-19","open":15055,"high":15710,"low":14800,"close":15405,"volume":9566,"rsi_14":77.12,"sma_20":14553.75,"sma_60":16363.25,"sma_120":17571.67},{"date":"2026-08-20","open":15985,"high":16290,"low":15955,"close":16100,"volume":10383,"rsi_14":84.24,"sma_20":14672.75,"sma_60":16295.75,"sma_120":17548.58},{"date":"2026-08-21","open":15820,"high":15825,"low":15055,"close":15155,"volume":12743,"rsi_14":66.64,"sma_20":14694.25,"sma_60":16209.25,"sma_120":17517.71},{"date":"2026-08-24","open":15165,"high":15755,"low":15165,"close":15595,"volume":5985,"rsi_14":68.22,"sma_20":14779.75,"sma_60":16138.33,"sma_120":17485.08},{"date":"2026-08-25","open":15145,"high":15710,"low":14875,"close":15710,"volume":2247,"rsi_14":62.59,"sma_20":14855.25,"sma_60":16078.5,"sma_120":17452.38},{"date":"2026-08-26","open":15520,"high":15780,"low":15440,"close":15615,"volume":5281,"rsi_14":59.49,"sma_20":14979.75,"sma_60":16026.42,"sma_120":17428.0},{"date":"2026-08-27","open":15870,"high":16100,"low":15710,"close":15965,"volume":12688,"rsi_14":60.69,"sma_20":15164.75,"sma_60":15987.42,"sma_120":17427.25},{"date":"2026-08-28","open":16100,"high":16260,"low":15905,"close":16100,"volume":8440,"rsi_14":60.8,"sma_20":15374.5,"sma_60":15959.08,"sma_120":17407.71},{"date":"2026-08-31","open":15820,"high":15945,"low":15365,"close":15880,"volume":11364,"rsi_14":44.31,"sma_20":15506.0,"sma_60":15913.33,"sma_120":17379.5},{"date":"2026-09-01","open":15895,"high":15895,"low":15585,"close":15715,"volume":14716,"rsi_14":43.92,"sma_20":15621.5,"sma_60":15878.67,"sma_120":17356.62},{"date":"2026-09-02","open":15260,"high":15755,"low":15135,"close":15325,"volume":13477,"rsi_14":40.92,"sma_20":15666.5,"sma_60":15873.33,"sma_120":17327.79},{"date":"2026-09-03","open":15460,"high":15600,"low":14750,"close":14815,"volume":6878,"rsi_14":36.15,"sma_20":15673.5,"sma_60":15838.0,"sma_120":17298.75},{"date":"2026-09-04","open":15175,"high":15375,"low":15030,"close":15335,"volume":7586,"rsi_14":43.53,"sma_20":15696.5,"sma_60":15814.17,"sma_120":17273.62},{"date":"2026-09-07","open":15510,"high":15530,"low":15345,"close":15345,"volume":3020,"rsi_14":49.19,"sma_20":15714.0,"sma_60":15766.58,"sma_120":17250.42},{"date":"2026-09-08","open":15695,"high":15700,"low":15190,"close":15190,"volume":14782,"rsi_14":47.73,"sma_20":15656.75,"sma_60":15704.0,"sma_120":17225.88},{"date":"2026-09-09","open":15480,"high":15677,"low":15330,"close":15665,"volume":5672,"rsi_14":45.19,"sma_20":15629.75,"sma_60":15640.83,"sma_120":17205.5},{"date":"2026-09-10","open":15375,"high":15915,"low":15230,"close":15895,"volume":68058,"rsi_14":59.71,"sma_20":15619.0,"sma_60":15591.83,"sma_120":17182.42},{"date":"2026-09-11","open":15325,"high":15580,"low":15255,"close":15390,"volume":5856,"rsi_14":47.35,"sma_20":15581.25,"sma_60":15528.33,"sma_120":17157.04},{"date":"2026-09-14","open":14945,"high":15155,"low":14850,"close":15005,"volume":4678,"rsi_14":41.5,"sma_20":15531.25,"sma_60":15466.17,"sma_120":17128.0},{"date":"2026-09-15","open":15070,"high":15250,"low":14855,"close":14860,"volume":2361,"rsi_14":41.0,"sma_20":15503.25,"sma_60":15412.42,"sma_120":17106.33},{"date":"2026-09-16","open":14860,"high":15095,"low":14620,"close":15095,"volume":5187,"rsi_14":39.34,"sma_20":15487.75,"sma_60":15362.33,"sma_120":17080.25},{"date":"2026-09-17","open":15060,"high":15175,"low":14950,"close":15075,"volume":1706,"rsi_14":37.07,"sma_20":15436.5,"sma_60":15331.75,"sma_120":17049.25},{"date":"2026-09-18","open":15200,"high":15200,"low":14965,"close":15045,"volume":3945,"rsi_14":38.94,"sma_20":15431.0,"sma_60":15290.83,"sma_120":17020.75},{"date":"2026-09-21","open":15060,"high":15200,"low":14960,"close":15180,"volume":5541,"rsi_14":42.86,"sma_20":15410.25,"sma_60":15255.92,"sma_120":16991.83},{"date":"2026-09-22","open":15375,"high":15380,"low":15080,"close":15110,"volume":3520,"rsi_14":46.86,"sma_20":15380.25,"sma_60":15230.25,"sma_120":16968.38},{"date":"2026-09-23","open":15295,"high":15360,"low":15095,"close":15355,"volume":1804,"rsi_14":58.54,"sma_20":15367.25,"sma_60":15181.25,"sma_120":16951.21},{"date":"2026-09-28","open":15235,"high":15580,"low":15235,"close":15390,"volume":5760,"rsi_14":51.03,"sma_20":15338.5,"sma_60":15137.0,"sma_120":16925.75},{"date":"2026-09-29","open":15305,"high":15500,"low":15145,"close":15410,"volume":5234,"rsi_14":51.21,"sma_20":15304.0,"sma_60":15093.67,"sma_120":16907.38},{"date":"2026-09-30","open":15600,"high":15795,"low":15595,"close":15740,"volume":5919,"rsi_14":59.62,"sma_20":15297.0,"sma_60":15075.42,"sma_120":16892.38},{"date":"2026-10-01","open":15610,"high":16500,"low":15610,"close":16435,"volume":18494,"rsi_14":62.5,"sma_20":15333.0,"sma_60":15074.0,"sma_120":16882.62},{"date":"2026-10-02","open":16560,"high":16800,"low":16280,"close":16520,"volume":7530,"rsi_14":60.65,"sma_20":15392.75,"sma_60":15084.25,"sma_120":16873.67},{"date":"2026-10-06","open":16590,"high":17170,"low":16565,"close":17080,"volume":26504,"rsi_14":78.26,"sma_20":15506.0,"sma_60":15107.75,"sma_120":16861.0},{"date":"2026-10-07","open":17105,"high":17200,"low":16625,"close":16625,"volume":3553,"rsi_14":76.47,"sma_20":15570.5,"sma_60":15141.42,"sma_120":16845.79},{"date":"2026-10-08","open":16610,"high":16835,"low":16300,"close":16525,"volume":8540,"rsi_14":77.61,"sma_20":15629.5,"sma_60":15172.83,"sma_120":16830.79},{"date":"2026-10-12","open":16330,"high":16475,"low":15645,"close":15735,"volume":5124,"rsi_14":58.96,"sma_20":15656.75,"sma_60":15172.08,"sma_120":16810.54},{"date":"2026-10-13","open":15155,"high":15547,"low":14700,"close":15535,"volume":9897,"rsi_14":56.13,"sma_20":15650.25,"sma_60":15175.25,"sma_120":16787.88},{"date":"2026-10-14","open":15425,"high":15545,"low":14970,"close":15195,"volume":2890,"rsi_14":51.85,"sma_20":15615.25,"sma_60":15181.83,"sma_120":16758.08},{"date":"2026-10-15","open":14410,"high":14445,"low":13630,"close":13860,"volume":28370,"rsi_14":37.45,"sma_20":15538.75,"sma_60":15151.33,"sma_120":16716.0},{"date":"2026-10-16","open":14180,"high":14885,"low":14095,"close":14500,"volume":19215,"rsi_14":44.77,"sma_20":15513.5,"sma_60":15145.0,"sma_120":16678.58},{"date":"2026-10-19","open":14260,"high":14890,"low":14190,"close":14850,"volume":6555,"rsi_14":45.75,"sma_20":15513.0,"sma_60":15163.17,"sma_120":16642.33},{"date":"2026-10-20","open":14800,"high":14920,"low":14150,"close":14325,"volume":17142,"rsi_14":41.71,"sma_20":15474.5,"sma_60":15172.0,"sma_120":16597.17},{"date":"2026-10-21","open":14475,"high":14750,"low":14380,"close":14580,"volume":934,"rsi_14":43.77,"sma_20":15449.75,"sma_60":15186.33,"sma_120":16553.83},{"date":"2026-10-22","open":14270,"high":14420,"low":13740,"close":13840,"volume":4521,"rsi_14":36.56,"sma_20":15389.5,"sma_60":15171.58,"sma_120":16506.5},{"date":"2026-10-23","open":13313,"high":13420,"low":12890,"close":13420,"volume":8525,"rsi_14":27.81,"sma_20":15301.5,"sma_60":15163.83,"sma_120":16452.5}],"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":"KODEX 코스닥글로벌","phase":"above-fold","symbol_resolved":true}