{"status":"ok","report":{"price_analysis":{"current":11600.0,"change_1d":-1.2,"change_7d":-3.3,"change_30d":-12.7,"high_30d":13690.0,"low_30d":10650.0,"position_in_range":31.0,"support":10954.0,"resistance":13386.0},"summary":"KoAct 바이오헬스케어액티브(462900)은(는) iSelect 바이오헬스케어 PR 지수를 추종하는 ETF입니다, 순자산 4,768억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(-454.21)가 시그널선(-467.33)을 상회합니다(골든크로스). 현재가가 SMA20(12238)과 SMA60(13326) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10896~13580 (현재 위치 26%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":44.34571890145396,"macd":-454.2146709245935,"macd_signal":-467.33213054695034,"sma_20":12237.75,"sma_60":13325.916666666666,"bb_upper":13579.835969675565,"bb_lower":10895.664030324435,"atr_14":647.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 14.00만, 기관 순매수 -23.37만. 30일 누적: 외국인 5.42만, 기관 -30.39만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":140029.0,"institutional_flow":-233748.0,"data":[{"date":"2026-10-22","foreign_net":19323.0,"institution_net":-11481.0,"retail_net":-7842.0},{"date":"2026-10-21","foreign_net":-15250.0,"institution_net":-24461.0,"retail_net":39711.0},{"date":"2026-10-20","foreign_net":21531.0,"institution_net":9228.0,"retail_net":-30759.0},{"date":"2026-10-19","foreign_net":7072.0,"institution_net":-40243.0,"retail_net":33171.0},{"date":"2026-10-16","foreign_net":107353.0,"institution_net":-166791.0,"retail_net":59438.0},{"date":"2026-10-15","foreign_net":-74162.0,"institution_net":114782.0,"retail_net":-40620.0},{"date":"2026-10-14","foreign_net":37147.0,"institution_net":-43028.0,"retail_net":5881.0},{"date":"2026-10-13","foreign_net":13610.0,"institution_net":-23978.0,"retail_net":10368.0},{"date":"2026-10-12","foreign_net":-6175.0,"institution_net":23147.0,"retail_net":-16972.0},{"date":"2026-10-08","foreign_net":-18278.0,"institution_net":-12497.0,"retail_net":30775.0},{"date":"2026-10-07","foreign_net":-19454.0,"institution_net":4327.0,"retail_net":15127.0},{"date":"2026-10-06","foreign_net":49619.0,"institution_net":-42964.0,"retail_net":-6655.0},{"date":"2026-10-02","foreign_net":-65526.0,"institution_net":-27486.0,"retail_net":93012.0},{"date":"2026-10-01","foreign_net":59826.0,"institution_net":-94205.0,"retail_net":34379.0},{"date":"2026-09-30","foreign_net":15211.0,"institution_net":-32931.0,"retail_net":17720.0},{"date":"2026-09-29","foreign_net":-2580.0,"institution_net":1228.0,"retail_net":1352.0},{"date":"2026-09-28","foreign_net":-5141.0,"institution_net":16913.0,"retail_net":-11772.0},{"date":"2026-09-23","foreign_net":-15455.0,"institution_net":21379.0,"retail_net":-5924.0},{"date":"2026-09-22","foreign_net":30503.0,"institution_net":-43684.0,"retail_net":13181.0},{"date":"2026-09-21","foreign_net":-43101.0,"institution_net":14507.0,"retail_net":28594.0},{"date":"2026-09-18","foreign_net":-914.0,"institution_net":-20123.0,"retail_net":21037.0},{"date":"2026-09-17","foreign_net":-4796.0,"institution_net":19159.0,"retail_net":-14363.0},{"date":"2026-09-16","foreign_net":12997.0,"institution_net":-21830.0,"retail_net":8833.0},{"date":"2026-09-15","foreign_net":46118.0,"institution_net":-2320.0,"retail_net":-43798.0},{"date":"2026-09-14","foreign_net":-14930.0,"institution_net":73554.0,"retail_net":-58624.0},{"date":"2026-09-11","foreign_net":-54544.0,"institution_net":51252.0,"retail_net":3292.0},{"date":"2026-09-10","foreign_net":20557.0,"institution_net":-35218.0,"retail_net":14661.0},{"date":"2026-09-09","foreign_net":-18689.0,"institution_net":8852.0,"retail_net":9837.0},{"date":"2026-09-08","foreign_net":35213.0,"institution_net":-55865.0,"retail_net":20652.0},{"date":"2026-09-07","foreign_net":-62883.0,"institution_net":36884.0,"retail_net":25999.0}],"periods":{"d1":{"foreign_net":19323.0,"institution_net":-11481.0,"retail_net":-7842.0},"d3":{"foreign_net":25604.0,"institution_net":-26714.0,"retail_net":1110.0},"d7":{"foreign_net":103014.0,"institution_net":-161994.0,"retail_net":58980.0},"d14":{"foreign_net":116636.0,"institution_net":-335650.0,"retail_net":219014.0},"d30":{"foreign_net":54202.0,"institution_net":-303893.0,"retail_net":249691.0}}},"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":48,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.3,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.7,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:46.608122+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 바이오헬스케어 PR 지수","issuer":"삼성액티브자산(ETF)","category":"","expense_ratio":0.5,"aum":476800000000.0,"aum_display":"4,768억","dividend_yield":null,"tracking_error":16.49,"holdings":[{"ticker":"226950","name":"올릭스","weight":9.06},{"ticker":"237690","name":"에스티팜","weight":8.24},{"ticker":"141080","name":"리가켐바이오","weight":8.23},{"ticker":"298380","name":"에이비엘바이오","weight":8.05},{"ticker":"196170","name":"알테오젠","weight":7.81},{"ticker":"068270","name":"셀트리온","weight":7.17},{"ticker":"347850","name":"디앤디파마텍","weight":6.27},{"ticker":"128940","name":"한미약품","weight":6.01},{"ticker":"476830","name":"알지노믹스","weight":5.05},{"ticker":"009420","name":"한올바이오파마","weight":4.51}],"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":11600.0,"change_pct":-1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-03","close":10460.3408},{"date":"2023-08-04","close":10609.9873},{"date":"2023-08-07","close":10465.3291},{"date":"2023-08-08","close":10455.3525},{"date":"2023-08-09","close":11009.0469},{"date":"2023-08-10","close":11123.7764},{"date":"2023-08-11","close":11233.5176},{"date":"2023-08-14","close":11228.5293},{"date":"2023-08-16","close":10824.4824},{"date":"2023-08-17","close":10629.9404},{"date":"2023-08-18","close":10480.2939},{"date":"2023-08-21","close":10525.1875},{"date":"2023-08-22","close":10575.0703},{"date":"2023-08-23","close":10455.3525},{"date":"2023-08-24","close":10639.917},{"date":"2023-08-25","close":10570.082},{"date":"2023-08-28","close":10395.4932},{"date":"2023-08-29","close":10614.9756},{"date":"2023-08-30","close":10769.6113},{"date":"2023-08-31","close":10874.3643},{"date":"2023-09-01","close":10565.0938},{"date":"2023-09-04","close":10465.3291},{"date":"2023-09-05","close":10605.0},{"date":"2023-09-06","close":10894.3174},{"date":"2023-09-07","close":10724.7178},{"date":"2023-09-08","close":11014.0352},{"date":"2023-09-11","close":11323.3066},{"date":"2023-09-12","close":11053.9414},{"date":"2023-09-13","close":10849.4229},{"date":"2023-09-14","close":11088.8584},{"date":"2023-09-15","close":10904.2939},{"date":"2023-09-18","close":10804.5293},{"date":"2023-09-19","close":10924.2471},{"date":"2023-09-20","close":10595.0234},{"date":"2023-09-21","close":10360.5762},{"date":"2023-09-22","close":10255.8223},{"date":"2023-09-25","close":10210.9287},{"date":"2023-09-26","close":9971.4932},{"date":"2023-09-27","close":10335.6348},{"date":"2023-10-04","close":9976.4814},{"date":"2023-10-05","close":9916.6221},{"date":"2023-10-06","close":10275.7754},{"date":"2023-10-10","close":10071.2578},{"date":"2023-10-11","close":10166.0342},{"date":"2023-10-12","close":10230.8818},{"date":"2023-10-13","close":9916.6221},{"date":"2023-10-16","close":9692.1514},{"date":"2023-10-17","close":9662.2217},{"date":"2023-10-18","close":9183.3506},{"date":"2023-10-19","close":8933.9385},{"date":"2023-10-20","close":8819.209},{"date":"2023-10-23","close":8819.209},{"date":"2023-10-24","close":8953.8916},{"date":"2023-10-25","close":8864.1035},{"date":"2023-10-26","close":8769.3271},{"date":"2023-10-27","close":8829.1855},{"date":"2023-10-30","close":8943.915},{"date":"2023-10-31","close":8824.1973},{"date":"2023-11-01","close":8933.9385},{"date":"2023-11-02","close":9337.9863},{"date":"2023-11-03","close":9382.8809},{"date":"2023-11-06","close":9672.1982},{"date":"2023-11-07","close":9537.5156},{"date":"2023-11-08","close":9652.2451},{"date":"2023-11-09","close":9477.6572},{"date":"2023-11-10","close":9467.6807},{"date":"2023-11-13","close":9273.1396},{"date":"2023-11-14","close":9442.7393},{"date":"2023-11-15","close":9637.2812},{"date":"2023-11-16","close":9637.2812},{"date":"2023-11-17","close":9497.6104},{"date":"2023-11-20","close":9587.3984},{"date":"2023-11-21","close":9712.1045},{"date":"2023-11-22","close":9692.1514},{"date":"2023-11-23","close":9846.7871},{"date":"2023-11-24","close":9781.9395},{"date":"2023-11-27","close":9597.375},{"date":"2023-11-28","close":9776.9512},{"date":"2023-11-29","close":9677.1865},{"date":"2023-11-30","close":9796.9043},{"date":"2023-12-01","close":9752.0107},{"date":"2023-12-04","close":9682.1748},{"date":"2023-12-05","close":9687.1631},{"date":"2023-12-06","close":9612.3398},{"date":"2023-12-07","close":9612.3398},{"date":"2023-12-08","close":9712.1045},{"date":"2023-12-11","close":9727.0693},{"date":"2023-12-12","close":9737.0459},{"date":"2023-12-13","close":9637.2812},{"date":"2023-12-14","close":9776.9512},{"date":"2023-12-15","close":9627.3047},{"date":"2023-12-18","close":9776.9512},{"date":"2023-12-19","close":9841.7988},{"date":"2023-12-20","close":9906.6455},{"date":"2023-12-21","close":10076.2461},{"date":"2023-12-22","close":10290.7402},{"date":"2023-12-26","close":10470.3174},{"date":"2023-12-27","close":10624.9521},{"date":"2023-12-28","close":10914.2705},{"date":"2024-01-02","close":10994.082},{"date":"2024-01-03","close":11043.9648},{"date":"2024-01-04","close":10639.917},{"date":"2024-01-05","close":10614.9756},{"date":"2024-01-08","close":10475.3057},{"date":"2024-01-09","close":10729.7051},{"date":"2024-01-10","close":10769.6113},{"date":"2024-01-11","close":10749.6582},{"date":"2024-01-12","close":10570.082},{"date":"2024-01-15","close":10270.7871},{"date":"2024-01-16","close":10270.7871},{"date":"2024-01-17","close":9946.5518},{"date":"2024-01-18","close":9852.0},{"date":"2024-01-19","close":9692.1514},{"date":"2024-01-22","close":9766.9746},{"date":"2024-01-23","close":9856.7637},{"date":"2024-01-24","close":9692.1514},{"date":"2024-01-25","close":9697.1396},{"date":"2024-01-26","close":9786.9277},{"date":"2024-01-29","close":9712.1045},{"date":"2024-01-30","close":9766.9746},{"date":"2024-01-31","close":9552.4805},{"date":"2024-02-01","close":9347.9629},{"date":"2024-02-02","close":9547.4922},{"date":"2024-02-05","close":9382.8809},{"date":"2024-02-06","close":9457.7041},{"date":"2024-02-07","close":9382.8809},{"date":"2024-02-08","close":9387.8691},{"date":"2024-02-13","close":9727.0693},{"date":"2024-02-14","close":9707.1162},{"date":"2024-02-15","close":9712.1045},{"date":"2024-02-16","close":9791.916},{"date":"2024-02-19","close":9771.9629},{"date":"2024-02-20","close":9801.8926},{"date":"2024-02-21","close":9886.6924},{"date":"2024-02-22","close":9936.5752},{"date":"2024-02-23","close":10335.6348},{"date":"2024-02-26","close":10674.835},{"date":"2024-02-27","close":10505.2344},{"date":"2024-02-28","close":10624.9521},{"date":"2024-02-29","close":10470.3174},{"date":"2024-03-04","close":10500.2461},{"date":"2024-03-05","close":10804.5293},{"date":"2024-03-06","close":11243.4941},{"date":"2024-03-07","close":11014.0352},{"date":"2024-03-08","close":11443.0244},{"date":"2024-03-11","close":11338.2705},{"date":"2024-03-12","close":11482.9297},{"date":"2024-03-13","close":11522.8359},{"date":"2024-03-14","close":11547.7773},{"date":"2024-03-15","close":11273.4238},{"date":"2024-03-18","close":11472.9531},{"date":"2024-03-19","close":11622.6006},{"date":"2024-03-20","close":11428.0596},{"date":"2024-03-21","close":11632.5771},{"date":"2024-03-22","close":11737.3301},{"date":"2024-03-25","close":12241.1426},{"date":"2024-03-26","close":12291.0244},{"date":"2024-03-27","close":11951.8242},{"date":"2024-03-28","close":12056.5771},{"date":"2024-03-29","close":11941.8477},{"date":"2024-04-01","close":12001.707},{"date":"2024-04-02","close":11263.4473},{"date":"2024-04-03","close":11143.7295},{"date":"2024-04-04","close":11143.7295},{"date":"2024-04-05","close":11024.0117},{"date":"2024-04-08","close":10894.3174},{"date":"2024-04-09","close":10924.2471},{"date":"2024-04-11","close":10944.2002},{"date":"2024-04-12","close":11113.7998},{"date":"2024-04-15","close":10909.2822},{"date":"2024-04-16","close":10684.8115},{"date":"2024-04-17","close":10500.2461},{"date":"2024-04-18","close":10959.165},{"date":"2024-04-19","close":10754.6465},{"date":"2024-04-22","close":10934.2236},{"date":"2024-04-23","close":11118.7881},{"date":"2024-04-24","close":11283.4004},{"date":"2024-04-25","close":11029.0},{"date":"2024-04-26","close":11029.0},{"date":"2024-04-29","close":11245.0},{"date":"2024-04-30","close":11370.0},{"date":"2024-05-02","close":11360.0},{"date":"2024-05-03","close":11420.0},{"date":"2024-05-07","close":11500.0},{"date":"2024-05-08","close":11430.0},{"date":"2024-05-09","close":11305.0},{"date":"2024-05-10","close":11315.0},{"date":"2024-05-13","close":11045.0},{"date":"2024-05-14","close":11260.0},{"date":"2024-05-16","close":11420.0},{"date":"2024-05-17","close":11590.0},{"date":"2024-05-20","close":11530.0},{"date":"2024-05-21","close":11570.0},{"date":"2024-05-22","close":11400.0},{"date":"2024-05-23","close":11245.0},{"date":"2024-05-24","close":11200.0},{"date":"2024-05-27","close":11085.0},{"date":"2024-05-28","close":11090.0},{"date":"2024-05-29","close":10890.0},{"date":"2024-05-30","close":10950.0},{"date":"2024-05-31","close":10890.0},{"date":"2024-06-03","close":11190.0},{"date":"2024-06-04","close":11570.0},{"date":"2024-06-05","close":11570.0},{"date":"2024-06-07","close":12025.0},{"date":"2024-06-10","close":11725.0},{"date":"2024-06-11","close":11915.0},{"date":"2024-06-12","close":11790.0},{"date":"2024-06-13","close":11680.0},{"date":"2024-06-14","close":11585.0},{"date":"2024-06-17","close":11610.0},{"date":"2024-06-18","close":11730.0},{"date":"2024-06-19","close":11670.0},{"date":"2024-06-20","close":11760.0},{"date":"2024-06-21","close":11885.0},{"date":"2024-06-24","close":11840.0},{"date":"2024-06-25","close":11875.0},{"date":"2024-06-26","close":11805.0},{"date":"2024-06-27","close":11770.0},{"date":"2024-06-28","close":11775.0},{"date":"2024-07-01","close":12065.0},{"date":"2024-07-02","close":11810.0},{"date":"2024-07-03","close":11820.0},{"date":"2024-07-04","close":11900.0},{"date":"2024-07-05","close":12415.0},{"date":"2024-07-08","close":12380.0},{"date":"2024-07-09","close":12550.0},{"date":"2024-07-10","close":12620.0},{"date":"2024-07-11","close":12420.0},{"date":"2024-07-12","close":12775.0},{"date":"2024-07-15","close":13020.0},{"date":"2024-07-16","close":12820.0},{"date":"2024-07-17","close":12905.0},{"date":"2024-07-18","close":12705.0},{"date":"2024-07-19","close":12775.0},{"date":"2024-07-22","close":12640.0},{"date":"2024-07-23","close":12890.0},{"date":"2024-07-24","close":13235.0},{"date":"2024-07-25","close":12810.0},{"date":"2024-07-26","close":12970.0},{"date":"2024-07-29","close":13310.0},{"date":"2024-07-30","close":13505.0},{"date":"2024-07-31","close":13190.0},{"date":"2024-08-01","close":13170.0},{"date":"2024-08-02","close":12605.0},{"date":"2024-08-05","close":11390.0},{"date":"2024-08-06","close":12045.0},{"date":"2024-08-07","close":12655.0},{"date":"2024-08-08","close":12900.0},{"date":"2024-08-09","close":13045.0},{"date":"2024-08-12","close":13140.0},{"date":"2024-08-13","close":12845.0},{"date":"2024-08-14","close":12810.0},{"date":"2024-08-16","close":13150.0},{"date":"2024-08-19","close":13330.0},{"date":"2024-08-20","close":13290.0},{"date":"2024-08-21","close":13225.0},{"date":"2024-08-22","close":13150.0},{"date":"2024-08-23","close":13600.0},{"date":"2024-08-26","close":13880.0},{"date":"2024-08-27","close":13820.0},{"date":"2024-08-28","close":14040.0},{"date":"2024-08-29","close":13965.0},{"date":"2024-08-30","close":14325.0},{"date":"2024-09-02","close":14135.0},{"date":"2024-09-03","close":13940.0},{"date":"2024-09-04","close":13430.0},{"date":"2024-09-05","close":13185.0},{"date":"2024-09-06","close":13220.0},{"date":"2024-09-09","close":13385.0},{"date":"2024-09-10","close":13420.0},{"date":"2024-09-11","close":13160.0},{"date":"2024-09-12","close":13460.0},{"date":"2024-09-13","close":13685.0},{"date":"2024-09-19","close":14280.0},{"date":"2024-09-20","close":14845.0},{"date":"2024-09-23","close":14800.0},{"date":"2024-09-24","close":14660.0},{"date":"2024-09-25","close":14140.0},{"date":"2024-09-26","close":14440.0},{"date":"2024-09-27","close":13960.0},{"date":"2024-09-30","close":14030.0},{"date":"2024-10-02","close":13795.0},{"date":"2024-10-04","close":14415.0},{"date":"2024-10-07","close":14420.0},{"date":"2024-10-08","close":14615.0},{"date":"2024-10-10","close":14970.0},{"date":"2024-10-11","close":15440.0},{"date":"2024-10-14","close":15470.0},{"date":"2024-10-15","close":15760.0},{"date":"2024-10-16","close":15570.0},{"date":"2024-10-17","close":15450.0},{"date":"2024-10-18","close":15480.0},{"date":"2024-10-21","close":15835.0},{"date":"2024-10-22","close":15525.0},{"date":"2024-10-23","close":15215.0},{"date":"2024-10-24","close":15310.0},{"date":"2024-10-25","close":15040.0},{"date":"2024-10-28","close":14980.0},{"date":"2024-10-29","close":15105.0},{"date":"2024-10-30","close":14930.0},{"date":"2024-10-31","close":14840.0},{"date":"2024-11-01","close":14235.0},{"date":"2024-11-04","close":15055.0},{"date":"2024-11-05","close":14870.0},{"date":"2024-11-06","close":15115.0},{"date":"2024-11-07","close":14535.0},{"date":"2024-11-08","close":15015.0},{"date":"2024-11-11","close":15275.0},{"date":"2024-11-12","close":14610.0},{"date":"2024-11-13","close":13920.0},{"date":"2024-11-14","close":13840.0},{"date":"2024-11-15","close":13890.0},{"date":"2024-11-18","close":13470.0},{"date":"2024-11-19","close":13105.0},{"date":"2024-11-20","close":12880.0},{"date":"2024-11-21","close":12670.0},{"date":"2024-11-22","close":12210.0},{"date":"2024-11-25","close":12770.0},{"date":"2024-11-26","close":12330.0},{"date":"2024-11-27","close":12520.0},{"date":"2024-11-28","close":12920.0},{"date":"2024-11-29","close":12505.0},{"date":"2024-12-02","close":12660.0},{"date":"2024-12-03","close":13100.0},{"date":"2024-12-04","close":12830.0},{"date":"2024-12-05","close":12885.0},{"date":"2024-12-06","close":12640.0},{"date":"2024-12-09","close":11900.0},{"date":"2024-12-10","close":12865.0},{"date":"2024-12-11","close":12805.0},{"date":"2024-12-12","close":13005.0},{"date":"2024-12-13","close":13190.0},{"date":"2024-12-16","close":13165.0},{"date":"2024-12-17","close":13090.0},{"date":"2024-12-18","close":13020.0},{"date":"2024-12-19","close":12580.0},{"date":"2024-12-20","close":12270.0},{"date":"2024-12-23","close":12500.0},{"date":"2024-12-24","close":12780.0},{"date":"2024-12-26","close":12780.0},{"date":"2024-12-27","close":12615.0},{"date":"2024-12-30","close":13180.0},{"date":"2025-01-02","close":12990.0},{"date":"2025-01-03","close":13410.0},{"date":"2025-01-06","close":13460.0},{"date":"2025-01-07","close":13780.0},{"date":"2025-01-08","close":13570.0},{"date":"2025-01-09","close":13740.0},{"date":"2025-01-10","close":13575.0},{"date":"2025-01-13","close":13480.0},{"date":"2025-01-14","close":13430.0},{"date":"2025-01-15","close":13190.0},{"date":"2025-01-16","close":13590.0},{"date":"2025-01-17","close":13395.0},{"date":"2025-01-20","close":13360.0},{"date":"2025-01-21","close":13365.0},{"date":"2025-01-22","close":13475.0},{"date":"2025-01-23","close":13515.0},{"date":"2025-01-24","close":13780.0},{"date":"2025-01-31","close":13925.0},{"date":"2025-02-03","close":13455.0},{"date":"2025-02-04","close":13795.0},{"date":"2025-02-05","close":14010.0},{"date":"2025-02-06","close":14510.0},{"date":"2025-02-07","close":14550.0},{"date":"2025-02-10","close":14585.0},{"date":"2025-02-11","close":14430.0},{"date":"2025-02-12","close":14315.0},{"date":"2025-02-13","close":14145.0},{"date":"2025-02-14","close":14400.0},{"date":"2025-02-17","close":14520.0},{"date":"2025-02-18","close":14625.0},{"date":"2025-02-19","close":14300.0},{"date":"2025-02-20","close":14050.0},{"date":"2025-02-21","close":14340.0},{"date":"2025-02-24","close":14160.0},{"date":"2025-02-25","close":14385.0},{"date":"2025-02-26","close":14475.0},{"date":"2025-02-27","close":14490.0},{"date":"2025-02-28","close":14105.0},{"date":"2025-03-04","close":14440.0},{"date":"2025-03-05","close":14600.0},{"date":"2025-03-06","close":14365.0},{"date":"2025-03-07","close":13825.0},{"date":"2025-03-10","close":13925.0},{"date":"2025-03-11","close":13880.0},{"date":"2025-03-12","close":13780.0},{"date":"2025-03-13","close":13785.0},{"date":"2025-03-14","close":14040.0},{"date":"2025-03-17","close":14295.0},{"date":"2025-03-18","close":14460.0},{"date":"2025-03-19","close":14210.0},{"date":"2025-03-20","close":13660.0},{"date":"2025-03-21","close":13605.0},{"date":"2025-03-24","close":13575.0},{"date":"2025-03-25","close":13605.0},{"date":"2025-03-26","close":13530.0},{"date":"2025-03-27","close":13245.0},{"date":"2025-03-28","close":13050.0},{"date":"2025-03-31","close":12855.0},{"date":"2025-04-01","close":13300.0},{"date":"2025-04-02","close":13010.0},{"date":"2025-04-03","close":13130.0},{"date":"2025-04-04","close":13090.0},{"date":"2025-04-07","close":12400.0},{"date":"2025-04-08","close":12860.0},{"date":"2025-04-09","close":12530.0},{"date":"2025-04-10","close":13265.0},{"date":"2025-04-11","close":13710.0},{"date":"2025-04-14","close":14015.0},{"date":"2025-04-15","close":13925.0},{"date":"2025-04-16","close":13625.0},{"date":"2025-04-17","close":13935.0},{"date":"2025-04-18","close":14135.0},{"date":"2025-04-21","close":14135.0},{"date":"2025-04-22","close":14235.0},{"date":"2025-04-23","close":14280.0},{"date":"2025-04-24","close":14320.0},{"date":"2025-04-25","close":14230.0},{"date":"2025-04-28","close":13935.0},{"date":"2025-04-29","close":14240.0},{"date":"2025-04-30","close":14135.0},{"date":"2025-05-02","close":14515.0},{"date":"2025-05-07","close":14085.0},{"date":"2025-05-08","close":14235.0},{"date":"2025-05-09","close":14025.0},{"date":"2025-05-12","close":13660.0},{"date":"2025-05-13","close":13980.0},{"date":"2025-05-14","close":14085.0},{"date":"2025-05-15","close":14075.0},{"date":"2025-05-16","close":14035.0},{"date":"2025-05-19","close":13945.0},{"date":"2025-05-20","close":14105.0},{"date":"2025-05-21","close":14445.0},{"date":"2025-05-22","close":14365.0},{"date":"2025-05-23","close":14315.0},{"date":"2025-05-26","close":14480.0},{"date":"2025-05-27","close":14970.0},{"date":"2025-05-28","close":14645.0},{"date":"2025-05-29","close":14635.0},{"date":"2025-05-30","close":14800.0},{"date":"2025-06-02","close":15010.0},{"date":"2025-06-04","close":14920.0},{"date":"2025-06-05","close":14700.0},{"date":"2025-06-09","close":15090.0},{"date":"2025-06-10","close":15365.0},{"date":"2025-06-11","close":15675.0},{"date":"2025-06-12","close":15645.0},{"date":"2025-06-13","close":14955.0},{"date":"2025-06-16","close":15200.0},{"date":"2025-06-17","close":15030.0},{"date":"2025-06-18","close":14925.0},{"date":"2025-06-19","close":14960.0},{"date":"2025-06-20","close":15085.0},{"date":"2025-06-23","close":14800.0},{"date":"2025-06-24","close":14915.0},{"date":"2025-06-25","close":14855.0},{"date":"2025-06-26","close":14800.0},{"date":"2025-06-27","close":14770.0},{"date":"2025-06-30","close":14775.0},{"date":"2025-07-01","close":14760.0},{"date":"2025-07-02","close":15085.0},{"date":"2025-07-03","close":15555.0},{"date":"2025-07-04","close":14975.0},{"date":"2025-07-07","close":15180.0},{"date":"2025-07-08","close":15305.0},{"date":"2025-07-09","close":15505.0},{"date":"2025-07-10","close":16035.0},{"date":"2025-07-11","close":15860.0},{"date":"2025-07-14","close":15740.0},{"date":"2025-07-15","close":16275.0},{"date":"2025-07-16","close":16175.0},{"date":"2025-07-17","close":16790.0},{"date":"2025-07-18","close":16985.0},{"date":"2025-07-21","close":16745.0},{"date":"2025-07-22","close":16735.0},{"date":"2025-07-23","close":16965.0},{"date":"2025-07-24","close":17295.0},{"date":"2025-07-25","close":16960.0},{"date":"2025-07-28","close":16595.0},{"date":"2025-07-29","close":16555.0},{"date":"2025-07-30","close":16275.0},{"date":"2025-07-31","close":16270.0},{"date":"2025-08-01","close":15495.0},{"date":"2025-08-04","close":15815.0},{"date":"2025-08-05","close":16185.0},{"date":"2025-08-06","close":16350.0},{"date":"2025-08-07","close":16190.0},{"date":"2025-08-08","close":16290.0},{"date":"2025-08-11","close":16310.0},{"date":"2025-08-12","close":16160.0},{"date":"2025-08-13","close":16540.0},{"date":"2025-08-14","close":16690.0},{"date":"2025-08-18","close":16510.0},{"date":"2025-08-19","close":16220.0},{"date":"2025-08-20","close":15945.0},{"date":"2025-08-21","close":15965.0},{"date":"2025-08-22","close":16160.0},{"date":"2025-08-25","close":16585.0},{"date":"2025-08-26","close":16795.0},{"date":"2025-08-27","close":16870.0},{"date":"2025-08-28","close":16805.0},{"date":"2025-08-29","close":16775.0},{"date":"2025-09-01","close":16620.0},{"date":"2025-09-02","close":17125.0},{"date":"2025-09-03","close":17350.0},{"date":"2025-09-04","close":17380.0},{"date":"2025-09-05","close":17850.0},{"date":"2025-09-08","close":18000.0},{"date":"2025-09-09","close":17980.0},{"date":"2025-09-10","close":17940.0},{"date":"2025-09-11","close":17950.0},{"date":"2025-09-12","close":18155.0},{"date":"2025-09-15","close":18110.0},{"date":"2025-09-16","close":17910.0},{"date":"2025-09-17","close":17585.0},{"date":"2025-09-18","close":17695.0},{"date":"2025-09-19","close":18260.0},{"date":"2025-09-22","close":18725.0},{"date":"2025-09-23","close":18775.0},{"date":"2025-09-24","close":18145.0},{"date":"2025-09-25","close":17595.0},{"date":"2025-09-26","close":17305.0},{"date":"2025-09-29","close":17535.0},{"date":"2025-09-30","close":17525.0},{"date":"2025-10-01","close":17605.0},{"date":"2025-10-02","close":17645.0},{"date":"2025-10-10","close":17605.0},{"date":"2025-10-13","close":17270.0},{"date":"2025-10-14","close":17245.0},{"date":"2025-10-15","close":17290.0},{"date":"2025-10-16","close":16975.0},{"date":"2025-10-17","close":16840.0},{"date":"2025-10-20","close":17190.0},{"date":"2025-10-21","close":17155.0},{"date":"2025-10-22","close":17195.0},{"date":"2025-10-23","close":17000.0},{"date":"2025-10-24","close":16875.0},{"date":"2025-10-27","close":18135.0},{"date":"2025-10-28","close":18145.0},{"date":"2025-10-29","close":17815.0},{"date":"2025-10-30","close":17885.0},{"date":"2025-10-31","close":18700.0},{"date":"2025-11-03","close":19090.0},{"date":"2025-11-04","close":19900.0},{"date":"2025-11-05","close":19520.0},{"date":"2025-11-06","close":19360.0},{"date":"2025-11-07","close":18910.0},{"date":"2025-11-10","close":19080.0},{"date":"2025-11-11","close":18870.0},{"date":"2025-11-12","close":21980.0},{"date":"2025-11-13","close":21895.0},{"date":"2025-11-14","close":22305.0},{"date":"2025-11-17","close":22735.0},{"date":"2025-11-18","close":22420.0},{"date":"2025-11-19","close":21985.0},{"date":"2025-11-20","close":22620.0},{"date":"2025-11-21","close":22495.0},{"date":"2025-11-24","close":22130.0},{"date":"2025-11-25","close":21540.0},{"date":"2025-11-26","close":22515.0},{"date":"2025-11-27","close":22420.0},{"date":"2025-11-28","close":23465.0},{"date":"2025-12-01","close":23650.0},{"date":"2025-12-02","close":23850.0},{"date":"2025-12-03","close":23730.0},{"date":"2025-12-04","close":24200.0},{"date":"2025-12-05","close":23040.0},{"date":"2025-12-08","close":22510.0},{"date":"2025-12-09","close":22735.0},{"date":"2025-12-10","close":23405.0},{"date":"2025-12-11","close":23640.0},{"date":"2025-12-12","close":23135.0},{"date":"2025-12-15","close":23595.0},{"date":"2025-12-16","close":23145.0},{"date":"2025-12-17","close":22385.0},{"date":"2025-12-18","close":22395.0},{"date":"2025-12-19","close":22810.0},{"date":"2025-12-22","close":22510.0},{"date":"2025-12-23","close":22280.0},{"date":"2025-12-24","close":22465.0},{"date":"2025-12-26","close":22975.0},{"date":"2025-12-29","close":23185.0},{"date":"2025-12-30","close":23120.0},{"date":"2026-01-02","close":22700.0},{"date":"2026-01-05","close":23490.0},{"date":"2026-01-06","close":23245.0},{"date":"2026-01-07","close":23705.0},{"date":"2026-01-08","close":24190.0},{"date":"2026-01-09","close":24370.0},{"date":"2026-01-12","close":23820.0},{"date":"2026-01-13","close":23075.0},{"date":"2026-01-14","close":22555.0},{"date":"2026-01-15","close":22640.0},{"date":"2026-01-16","close":23130.0},{"date":"2026-01-19","close":22965.0},{"date":"2026-01-20","close":22965.0},{"date":"2026-01-21","close":20670.0},{"date":"2026-01-22","close":21030.0},{"date":"2026-01-23","close":22505.0},{"date":"2026-01-26","close":24545.0},{"date":"2026-01-27","close":24680.0},{"date":"2026-01-28","close":25160.0},{"date":"2026-01-29","close":25375.0},{"date":"2026-01-30","close":24015.0},{"date":"2026-02-02","close":23200.0},{"date":"2026-02-03","close":24130.0},{"date":"2026-02-04","close":23755.0},{"date":"2026-02-05","close":22840.0},{"date":"2026-02-06","close":21755.0},{"date":"2026-02-09","close":22730.0},{"date":"2026-02-10","close":22660.0},{"date":"2026-02-11","close":23320.0},{"date":"2026-02-12","close":23325.0},{"date":"2026-02-13","close":22835.0},{"date":"2026-02-19","close":23620.0},{"date":"2026-02-20","close":23075.0},{"date":"2026-02-23","close":23675.0},{"date":"2026-02-24","close":23865.0},{"date":"2026-02-25","close":23705.0},{"date":"2026-02-26","close":24065.0},{"date":"2026-02-27","close":24600.0},{"date":"2026-03-03","close":23760.0},{"date":"2026-03-04","close":20130.0},{"date":"2026-03-05","close":22900.0},{"date":"2026-03-06","close":23970.0},{"date":"2026-03-09","close":23235.0},{"date":"2026-03-10","close":23180.0},{"date":"2026-03-11","close":23135.0},{"date":"2026-03-12","close":23335.0},{"date":"2026-03-13","close":24175.0},{"date":"2026-03-16","close":23705.0},{"date":"2026-03-17","close":23670.0},{"date":"2026-03-18","close":24360.0},{"date":"2026-03-19","close":23800.0},{"date":"2026-03-20","close":24380.0},{"date":"2026-03-23","close":22750.0},{"date":"2026-03-24","close":23305.0},{"date":"2026-03-25","close":24120.0},{"date":"2026-03-26","close":24655.0},{"date":"2026-03-27","close":24780.0},{"date":"2026-03-30","close":23730.0},{"date":"2026-03-31","close":22270.0},{"date":"2026-04-01","close":23545.0},{"date":"2026-04-02","close":21770.0},{"date":"2026-04-03","close":21095.0},{"date":"2026-04-06","close":20285.0},{"date":"2026-04-07","close":20205.0},{"date":"2026-04-08","close":20930.0},{"date":"2026-04-09","close":20730.0},{"date":"2026-04-10","close":21205.0},{"date":"2026-04-13","close":21105.0},{"date":"2026-04-14","close":21050.0},{"date":"2026-04-15","close":21865.0},{"date":"2026-04-16","close":22275.0},{"date":"2026-04-17","close":22100.0},{"date":"2026-04-20","close":22225.0},{"date":"2026-04-21","close":21350.0},{"date":"2026-04-22","close":21230.0},{"date":"2026-04-23","close":21475.0},{"date":"2026-04-24","close":22045.0},{"date":"2026-04-27","close":22755.0},{"date":"2026-04-28","close":21965.0},{"date":"2026-04-29","close":21615.0},{"date":"2026-04-30","close":20720.0},{"date":"2026-05-04","close":20690.0},{"date":"2026-05-06","close":20190.0},{"date":"2026-05-07","close":20090.0},{"date":"2026-05-08","close":20300.0},{"date":"2026-05-11","close":19950.0},{"date":"2026-05-12","close":20365.0},{"date":"2026-05-13","close":19570.0},{"date":"2026-05-14","close":20000.0},{"date":"2026-05-15","close":19400.0},{"date":"2026-05-18","close":17915.0},{"date":"2026-05-19","close":17995.0},{"date":"2026-05-20","close":17260.0},{"date":"2026-05-21","close":17565.0},{"date":"2026-05-22","close":19070.0},{"date":"2026-05-26","close":19155.0},{"date":"2026-05-27","close":20130.0},{"date":"2026-05-28","close":19475.0},{"date":"2026-05-29","close":19015.0},{"date":"2026-06-01","close":18490.0},{"date":"2026-06-02","close":17820.0},{"date":"2026-06-04","close":17735.0},{"date":"2026-06-05","close":17160.0},{"date":"2026-06-08","close":14890.0},{"date":"2026-06-09","close":16055.0},{"date":"2026-06-10","close":15745.0},{"date":"2026-06-11","close":16210.0},{"date":"2026-06-12","close":15910.0},{"date":"2026-06-15","close":16125.0},{"date":"2026-06-16","close":16615.0},{"date":"2026-06-17","close":17795.0},{"date":"2026-06-18","close":16910.0},{"date":"2026-06-19","close":16380.0},{"date":"2026-06-22","close":16195.0},{"date":"2026-06-23","close":15350.0},{"date":"2026-06-24","close":16620.0},{"date":"2026-06-25","close":16405.0},{"date":"2026-06-26","close":15430.0},{"date":"2026-06-29","close":17750.0},{"date":"2026-06-30","close":16915.0},{"date":"2026-07-01","close":17155.0},{"date":"2026-07-02","close":16715.0},{"date":"2026-07-03","close":16330.0},{"date":"2026-07-06","close":15355.0},{"date":"2026-07-07","close":15830.0},{"date":"2026-07-08","close":14700.0},{"date":"2026-07-09","close":14520.0},{"date":"2026-07-10","close":14820.0},{"date":"2026-07-13","close":14300.0},{"date":"2026-07-14","close":13705.0},{"date":"2026-07-15","close":14350.0},{"date":"2026-07-16","close":14095.0},{"date":"2026-07-20","close":13240.0},{"date":"2026-07-21","close":12910.0},{"date":"2026-07-22","close":12680.0},{"date":"2026-07-23","close":13635.0},{"date":"2026-07-24","close":13230.0},{"date":"2026-07-27","close":13300.0},{"date":"2026-07-28","close":12725.0},{"date":"2026-07-29","close":11780.0},{"date":"2026-07-30","close":11365.0},{"date":"2026-07-31","close":12265.0},{"date":"2026-08-03","close":12930.0},{"date":"2026-08-04","close":14215.0},{"date":"2026-08-05","close":14275.0},{"date":"2026-08-06","close":14690.0},{"date":"2026-08-07","close":14750.0},{"date":"2026-08-10","close":16080.0},{"date":"2026-08-11","close":15780.0},{"date":"2026-08-12","close":15245.0},{"date":"2026-08-13","close":15330.0},{"date":"2026-08-14","close":15195.0},{"date":"2026-08-18","close":14415.0},{"date":"2026-08-19","close":14380.0},{"date":"2026-08-20","close":15100.0},{"date":"2026-08-21","close":14110.0},{"date":"2026-08-24","close":14830.0},{"date":"2026-08-25","close":14500.0},{"date":"2026-08-26","close":14615.0},{"date":"2026-08-27","close":14745.0},{"date":"2026-08-28","close":14820.0},{"date":"2026-08-31","close":14335.0},{"date":"2026-09-01","close":14150.0},{"date":"2026-09-02","close":13730.0},{"date":"2026-09-03","close":13355.0},{"date":"2026-09-04","close":13700.0},{"date":"2026-09-07","close":13620.0},{"date":"2026-09-08","close":13295.0},{"date":"2026-09-09","close":13425.0},{"date":"2026-09-10","close":13250.0},{"date":"2026-09-11","close":13050.0},{"date":"2026-09-14","close":12835.0},{"date":"2026-09-15","close":12900.0},{"date":"2026-09-16","close":12820.0},{"date":"2026-09-17","close":12945.0},{"date":"2026-09-18","close":12720.0},{"date":"2026-09-21","close":12675.0},{"date":"2026-09-22","close":12440.0},{"date":"2026-09-23","close":12530.0},{"date":"2026-09-28","close":12520.0},{"date":"2026-09-29","close":12440.0},{"date":"2026-09-30","close":12445.0},{"date":"2026-10-01","close":13300.0},{"date":"2026-10-02","close":12900.0},{"date":"2026-10-06","close":13305.0},{"date":"2026-10-07","close":13210.0},{"date":"2026-10-08","close":12545.0},{"date":"2026-10-12","close":11945.0},{"date":"2026-10-13","close":11360.0},{"date":"2026-10-14","close":11280.0},{"date":"2026-10-15","close":10885.0},{"date":"2026-10-16","close":11520.0},{"date":"2026-10-19","close":12000.0},{"date":"2026-10-20","close":11670.0},{"date":"2026-10-21","close":12040.0},{"date":"2026-10-22","close":11745.0},{"date":"2026-10-23","close":11480.0}],"chart_data":[{"date":"2024-10-23","open":15460,"high":15670,"low":14935,"close":15215,"volume":1595729},{"date":"2024-10-24","open":15110,"high":15465,"low":14940,"close":15310,"volume":377953},{"date":"2024-10-25","open":15310,"high":15345,"low":14970,"close":15040,"volume":1449244},{"date":"2024-10-28","open":15040,"high":15215,"low":14745,"close":14980,"volume":1343126},{"date":"2024-10-29","open":15010,"high":15155,"low":14815,"close":15105,"volume":1003846},{"date":"2024-10-30","open":15120,"high":15120,"low":14885,"close":14930,"volume":200402},{"date":"2024-10-31","open":14770,"high":14910,"low":14615,"close":14840,"volume":203318},{"date":"2024-11-01","open":14615,"high":14770,"low":14235,"close":14235,"volume":905333},{"date":"2024-11-04","open":14150,"high":15115,"low":13930,"close":15055,"volume":910901},{"date":"2024-11-05","open":15055,"high":15205,"low":14820,"close":14870,"volume":235393},{"date":"2024-11-06","open":14980,"high":15255,"low":14670,"close":15115,"volume":1619570},{"date":"2024-11-07","open":15050,"high":15090,"low":14280,"close":14535,"volume":497582},{"date":"2024-11-08","open":14745,"high":15155,"low":14560,"close":15015,"volume":742771},{"date":"2024-11-11","open":15185,"high":15375,"low":14980,"close":15275,"volume":429009},{"date":"2024-11-12","open":15205,"high":15275,"low":14530,"close":14610,"volume":532408},{"date":"2024-11-13","open":14555,"high":14680,"low":13905,"close":13920,"volume":622479},{"date":"2024-11-14","open":14045,"high":14335,"low":13840,"close":13840,"volume":421420},{"date":"2024-11-15","open":13795,"high":14000,"low":13565,"close":13890,"volume":536660},{"date":"2024-11-18","open":13580,"high":13690,"low":13295,"close":13470,"volume":527488},{"date":"2024-11-19","open":13470,"high":13710,"low":13040,"close":13105,"volume":419800},{"date":"2024-11-20","open":13365,"high":13425,"low":12860,"close":12880,"volume":401489},{"date":"2024-11-21","open":12905,"high":12915,"low":12020,"close":12670,"volume":872952},{"date":"2024-11-22","open":12665,"high":12770,"low":12030,"close":12210,"volume":638523},{"date":"2024-11-25","open":12545,"high":12790,"low":12370,"close":12770,"volume":419096},{"date":"2024-11-26","open":12935,"high":12935,"low":12205,"close":12330,"volume":965735},{"date":"2024-11-27","open":12365,"high":12605,"low":12170,"close":12520,"volume":248010},{"date":"2024-11-28","open":12550,"high":12950,"low":12550,"close":12920,"volume":327419},{"date":"2024-11-29","open":13025,"high":13025,"low":12490,"close":12505,"volume":285170},{"date":"2024-12-02","open":12600,"high":12750,"low":12475,"close":12660,"volume":298940},{"date":"2024-12-03","open":12675,"high":13120,"low":12675,"close":13100,"volume":265466},{"date":"2024-12-04","open":12835,"high":13070,"low":12600,"close":12830,"volume":444882},{"date":"2024-12-05","open":12910,"high":13110,"low":12755,"close":12885,"volume":268007},{"date":"2024-12-06","open":12900,"high":12900,"low":12290,"close":12640,"volume":377665},{"date":"2024-12-09","open":12210,"high":12375,"low":11890,"close":11900,"volume":514769},{"date":"2024-12-10","open":12120,"high":12875,"low":12120,"close":12865,"volume":351912},{"date":"2024-12-11","open":12930,"high":12985,"low":12740,"close":12805,"volume":269853},{"date":"2024-12-12","open":12895,"high":13200,"low":12810,"close":13005,"volume":558872},{"date":"2024-12-13","open":12945,"high":13310,"low":12875,"close":13190,"volume":340622},{"date":"2024-12-16","open":13400,"high":13400,"low":13130,"close":13165,"volume":199594},{"date":"2024-12-17","open":13165,"high":13280,"low":12960,"close":13090,"volume":183017},{"date":"2024-12-18","open":13165,"high":13165,"low":12840,"close":13020,"volume":181187},{"date":"2024-12-19","open":12600,"high":12775,"low":12485,"close":12580,"volume":252950},{"date":"2024-12-20","open":12550,"high":12580,"low":12250,"close":12270,"volume":137889},{"date":"2024-12-23","open":12410,"high":12600,"low":12330,"close":12500,"volume":226407},{"date":"2024-12-24","open":12540,"high":12830,"low":12425,"close":12780,"volume":268021},{"date":"2024-12-26","open":12845,"high":12970,"low":12710,"close":12780,"volume":185630},{"date":"2024-12-27","open":12765,"high":12900,"low":12495,"close":12615,"volume":151573},{"date":"2024-12-30","open":12565,"high":13290,"low":12565,"close":13180,"volume":752117},{"date":"2025-01-02","open":13255,"high":13255,"low":12910,"close":12990,"volume":216710},{"date":"2025-01-03","open":13025,"high":13450,"low":12915,"close":13410,"volume":450793},{"date":"2025-01-06","open":13415,"high":13515,"low":13210,"close":13460,"volume":693174},{"date":"2025-01-07","open":13450,"high":13805,"low":13385,"close":13780,"volume":311996},{"date":"2025-01-08","open":13735,"high":13890,"low":13505,"close":13570,"volume":1054040},{"date":"2025-01-09","open":13600,"high":13805,"low":13385,"close":13740,"volume":201490},{"date":"2025-01-10","open":13740,"high":13770,"low":13505,"close":13575,"volume":606295},{"date":"2025-01-13","open":13420,"high":13695,"low":13380,"close":13480,"volume":199518},{"date":"2025-01-14","open":13595,"high":13655,"low":13360,"close":13430,"volume":154009},{"date":"2025-01-15","open":13510,"high":13510,"low":13140,"close":13190,"volume":136154},{"date":"2025-01-16","open":13375,"high":13665,"low":13360,"close":13590,"volume":279110},{"date":"2025-01-17","open":13560,"high":13560,"low":13300,"close":13395,"volume":152009},{"date":"2025-01-20","open":13430,"high":13445,"low":13185,"close":13360,"volume":341116},{"date":"2025-01-21","open":13445,"high":13580,"low":13305,"close":13365,"volume":448516},{"date":"2025-01-22","open":13500,"high":13695,"low":13460,"close":13475,"volume":556843},{"date":"2025-01-23","open":13500,"high":13685,"low":13450,"close":13515,"volume":418854},{"date":"2025-01-24","open":13645,"high":13810,"low":13545,"close":13780,"volume":576070},{"date":"2025-01-31","open":13855,"high":14015,"low":13670,"close":13925,"volume":711745},{"date":"2025-02-03","open":13720,"high":13720,"low":13395,"close":13455,"volume":316746},{"date":"2025-02-04","open":13625,"high":14015,"low":13595,"close":13795,"volume":365486},{"date":"2025-02-05","open":13910,"high":14085,"low":13805,"close":14010,"volume":380843},{"date":"2025-02-06","open":14145,"high":14590,"low":14120,"close":14510,"volume":551796},{"date":"2025-02-07","open":14485,"high":14625,"low":14410,"close":14550,"volume":445753},{"date":"2025-02-10","open":14600,"high":14765,"low":14370,"close":14585,"volume":728850},{"date":"2025-02-11","open":14665,"high":14780,"low":14365,"close":14430,"volume":1203527},{"date":"2025-02-12","open":14410,"high":14410,"low":14100,"close":14315,"volume":329589},{"date":"2025-02-13","open":14360,"high":14360,"low":14025,"close":14145,"volume":321903},{"date":"2025-02-14","open":14240,"high":14445,"low":14240,"close":14400,"volume":304378},{"date":"2025-02-17","open":14400,"high":14530,"low":14290,"close":14520,"volume":223972},{"date":"2025-02-18","open":14520,"high":14670,"low":14325,"close":14625,"volume":445852},{"date":"2025-02-19","open":14590,"high":14590,"low":14270,"close":14300,"volume":445583},{"date":"2025-02-20","open":14220,"high":14380,"low":14050,"close":14050,"volume":354050},{"date":"2025-02-21","open":14055,"high":14380,"low":14045,"close":14340,"volume":211684},{"date":"2025-02-24","open":14180,"high":14310,"low":14105,"close":14160,"volume":223668},{"date":"2025-02-25","open":14100,"high":14395,"low":13970,"close":14385,"volume":344484},{"date":"2025-02-26","open":14425,"high":14510,"low":14240,"close":14475,"volume":230126},{"date":"2025-02-27","open":14475,"high":14590,"low":14405,"close":14490,"volume":280476},{"date":"2025-02-28","open":14335,"high":14335,"low":14065,"close":14105,"volume":442422},{"date":"2025-03-04","open":13970,"high":14440,"low":13905,"close":14440,"volume":289127},{"date":"2025-03-05","open":14490,"high":14720,"low":14490,"close":14600,"volume":333572},{"date":"2025-03-06","open":14585,"high":14655,"low":14305,"close":14365,"volume":274751},{"date":"2025-03-07","open":14185,"high":14260,"low":13760,"close":13825,"volume":321911},{"date":"2025-03-10","open":13785,"high":14095,"low":13610,"close":13925,"volume":529620},{"date":"2025-03-11","open":13550,"high":13885,"low":13540,"close":13880,"volume":413667},{"date":"2025-03-12","open":13905,"high":14040,"low":13780,"close":13780,"volume":159712},{"date":"2025-03-13","open":13780,"high":14005,"low":13750,"close":13785,"volume":285930},{"date":"2025-03-14","open":13785,"high":14190,"low":13745,"close":14040,"volume":352450},{"date":"2025-03-17","open":14075,"high":14310,"low":13875,"close":14295,"volume":508672},{"date":"2025-03-18","open":14390,"high":14505,"low":14255,"close":14460,"volume":329958},{"date":"2025-03-19","open":14495,"high":14615,"low":14145,"close":14210,"volume":405530},{"date":"2025-03-20","open":14295,"high":14295,"low":13630,"close":13660,"volume":438032},{"date":"2025-03-21","open":13460,"high":13850,"low":13460,"close":13605,"volume":588770},{"date":"2025-03-24","open":13630,"high":13830,"low":13540,"close":13575,"volume":284055},{"date":"2025-03-25","open":13675,"high":13730,"low":13495,"close":13605,"volume":248968},{"date":"2025-03-26","open":13685,"high":13685,"low":13210,"close":13530,"volume":215444},{"date":"2025-03-27","open":13480,"high":13560,"low":13240,"close":13245,"volume":264539},{"date":"2025-03-28","open":13410,"high":13410,"low":12995,"close":13050,"volume":171855},{"date":"2025-03-31","open":12800,"high":13100,"low":12670,"close":12855,"volume":515882},{"date":"2025-04-01","open":12935,"high":13445,"low":12935,"close":13300,"volume":430848},{"date":"2025-04-02","open":13390,"high":13390,"low":12985,"close":13010,"volume":238973},{"date":"2025-04-03","open":12670,"high":13195,"low":12660,"close":13130,"volume":69399},{"date":"2025-04-04","open":13015,"high":13395,"low":12905,"close":13090,"volume":301016},{"date":"2025-04-07","open":12845,"high":12845,"low":12400,"close":12400,"volume":182879},{"date":"2025-04-08","open":12840,"high":13015,"low":12610,"close":12860,"volume":119547},{"date":"2025-04-09","open":12845,"high":12850,"low":12355,"close":12530,"volume":271787},{"date":"2025-04-10","open":13085,"high":13345,"low":13020,"close":13265,"volume":157121},{"date":"2025-04-11","open":13180,"high":13740,"low":13100,"close":13710,"volume":501158},{"date":"2025-04-14","open":13720,"high":14085,"low":13660,"close":14015,"volume":231279},{"date":"2025-04-15","open":14090,"high":14090,"low":13710,"close":13925,"volume":182250},{"date":"2025-04-16","open":13875,"high":13955,"low":13595,"close":13625,"volume":180716},{"date":"2025-04-17","open":13665,"high":13940,"low":13665,"close":13935,"volume":298243},{"date":"2025-04-18","open":14125,"high":14180,"low":13915,"close":14135,"volume":286738},{"date":"2025-04-21","open":14090,"high":14200,"low":14030,"close":14135,"volume":227132},{"date":"2025-04-22","open":14100,"high":14290,"low":14055,"close":14235,"volume":180989},{"date":"2025-04-23","open":14285,"high":14380,"low":14165,"close":14280,"volume":172984},{"date":"2025-04-24","open":14350,"high":14415,"low":14145,"close":14320,"volume":224749},{"date":"2025-04-25","open":14320,"high":14400,"low":14215,"close":14230,"volume":161498},{"date":"2025-04-28","open":14210,"high":14295,"low":13825,"close":13935,"volume":188755},{"date":"2025-04-29","open":13970,"high":14300,"low":13970,"close":14240,"volume":219201},{"date":"2025-04-30","open":14240,"high":14370,"low":14050,"close":14135,"volume":287694},{"date":"2025-05-02","open":14050,"high":14530,"low":14040,"close":14515,"volume":210175},{"date":"2025-05-07","open":14315,"high":14400,"low":13960,"close":14085,"volume":697514},{"date":"2025-05-08","open":14175,"high":14335,"low":14140,"close":14235,"volume":228816},{"date":"2025-05-09","open":14305,"high":14305,"low":14010,"close":14025,"volume":337832},{"date":"2025-05-12","open":13950,"high":14020,"low":13605,"close":13660,"volume":383190},{"date":"2025-05-13","open":13910,"high":14150,"low":13810,"close":13980,"volume":390616},{"date":"2025-05-14","open":13755,"high":14170,"low":13585,"close":14085,"volume":323888},{"date":"2025-05-15","open":13980,"high":14165,"low":13880,"close":14075,"volume":417917},{"date":"2025-05-16","open":14100,"high":14140,"low":13935,"close":14035,"volume":165878},{"date":"2025-05-19","open":13985,"high":14050,"low":13805,"close":13945,"volume":578031},{"date":"2025-05-20","open":14075,"high":14245,"low":14015,"close":14105,"volume":593043},{"date":"2025-05-21","open":14300,"high":14505,"low":14265,"close":14445,"volume":376543},{"date":"2025-05-22","open":14450,"high":14580,"low":14280,"close":14365,"volume":431765},{"date":"2025-05-23","open":14400,"high":14400,"low":14180,"close":14315,"volume":222509},{"date":"2025-05-26","open":14295,"high":14480,"low":14255,"close":14480,"volume":250261},{"date":"2025-05-27","open":14560,"high":14995,"low":14525,"close":14970,"volume":485644},{"date":"2025-05-28","open":14930,"high":14955,"low":14585,"close":14645,"volume":321572},{"date":"2025-05-29","open":14665,"high":14710,"low":14510,"close":14635,"volume":209855},{"date":"2025-05-30","open":14750,"high":14915,"low":14640,"close":14800,"volume":273143},{"date":"2025-06-02","open":14890,"high":15035,"low":14750,"close":15010,"volume":232879},{"date":"2025-06-04","open":15010,"high":15140,"low":14815,"close":14920,"volume":366807},{"date":"2025-06-05","open":14920,"high":15000,"low":14620,"close":14700,"volume":247544},{"date":"2025-06-09","open":14710,"high":15120,"low":14570,"close":15090,"volume":441215},{"date":"2025-06-10","open":15145,"high":15375,"low":15015,"close":15365,"volume":448224},{"date":"2025-06-11","open":15530,"high":15730,"low":15405,"close":15675,"volume":737545},{"date":"2025-06-12","open":15675,"high":15815,"low":15617,"close":15645,"volume":563816},{"date":"2025-06-13","open":15680,"high":15745,"low":14720,"close":14955,"volume":716638},{"date":"2025-06-16","open":15075,"high":15295,"low":15000,"close":15200,"volume":397927},{"date":"2025-06-17","open":15200,"high":15245,"low":14955,"close":15030,"volume":720983},{"date":"2025-06-18","open":14980,"high":15150,"low":14870,"close":14925,"volume":257588},{"date":"2025-06-19","open":14995,"high":14995,"low":14780,"close":14960,"volume":567196},{"date":"2025-06-20","open":15005,"high":15320,"low":14960,"close":15085,"volume":413266},{"date":"2025-06-23","open":14900,"high":14900,"low":14745,"close":14800,"volume":672333},{"date":"2025-06-24","open":15050,"high":15105,"low":14880,"close":14915,"volume":1052808},{"date":"2025-06-25","open":14980,"high":15030,"low":14805,"close":14855,"volume":176692},{"date":"2025-06-26","open":14975,"high":14975,"low":14570,"close":14800,"volume":183019},{"date":"2025-06-27","open":14875,"high":14960,"low":14705,"close":14770,"volume":144845},{"date":"2025-06-30","open":14795,"high":14885,"low":14650,"close":14775,"volume":232841},{"date":"2025-07-01","open":14770,"high":14870,"low":14665,"close":14760,"volume":225074},{"date":"2025-07-02","open":14945,"high":15120,"low":14755,"close":15085,"volume":445101},{"date":"2025-07-03","open":15195,"high":15585,"low":15090,"close":15555,"volume":438644},{"date":"2025-07-04","open":15530,"high":15530,"low":14970,"close":14975,"volume":549582},{"date":"2025-07-07","open":14830,"high":15285,"low":14830,"close":15180,"volume":273894},{"date":"2025-07-08","open":15120,"high":15305,"low":15075,"close":15305,"volume":251786},{"date":"2025-07-09","open":15220,"high":15520,"low":15200,"close":15505,"volume":176489},{"date":"2025-07-10","open":15625,"high":16035,"low":15615,"close":16035,"volume":685910},{"date":"2025-07-11","open":16035,"high":16075,"low":15805,"close":15860,"volume":428818},{"date":"2025-07-14","open":15860,"high":15955,"low":15650,"close":15740,"volume":176582},{"date":"2025-07-15","open":15775,"high":16275,"low":15775,"close":16275,"volume":399525},{"date":"2025-07-16","open":16110,"high":16210,"low":15965,"close":16175,"volume":470590},{"date":"2025-07-17","open":16210,"high":16790,"low":16210,"close":16790,"volume":556354},{"date":"2025-07-18","open":16925,"high":17190,"low":16730,"close":16985,"volume":772177},{"date":"2025-07-21","open":16985,"high":17000,"low":16610,"close":16745,"volume":548630},{"date":"2025-07-22","open":16700,"high":17080,"low":16560,"close":16735,"volume":1024775},{"date":"2025-07-23","open":16925,"high":17030,"low":16700,"close":16965,"volume":1200824},{"date":"2025-07-24","open":17045,"high":17690,"low":17010,"close":17295,"volume":1007149},{"date":"2025-07-25","open":17165,"high":17175,"low":16895,"close":16960,"volume":508873},{"date":"2025-07-28","open":16980,"high":16980,"low":16570,"close":16595,"volume":562460},{"date":"2025-07-29","open":16535,"high":16620,"low":16330,"close":16555,"volume":417036},{"date":"2025-07-30","open":16565,"high":16630,"low":16260,"close":16275,"volume":408764},{"date":"2025-07-31","open":16350,"high":16390,"low":16035,"close":16270,"volume":783190},{"date":"2025-08-01","open":15845,"high":15965,"low":15480,"close":15495,"volume":874134},{"date":"2025-08-04","open":15620,"high":15895,"low":15500,"close":15815,"volume":520018},{"date":"2025-08-05","open":16155,"high":16330,"low":15995,"close":16185,"volume":847845},{"date":"2025-08-06","open":16000,"high":16410,"low":15920,"close":16350,"volume":1003666},{"date":"2025-08-07","open":16335,"high":16335,"low":16120,"close":16190,"volume":728086},{"date":"2025-08-08","open":16215,"high":16330,"low":16125,"close":16290,"volume":288908},{"date":"2025-08-11","open":16185,"high":16315,"low":16020,"close":16310,"volume":285815},{"date":"2025-08-12","open":16425,"high":16545,"low":16160,"close":16160,"volume":467138},{"date":"2025-08-13","open":16380,"high":16555,"low":16310,"close":16540,"volume":1372031},{"date":"2025-08-14","open":16610,"high":16870,"low":16555,"close":16690,"volume":1731231},{"date":"2025-08-18","open":16740,"high":16850,"low":16455,"close":16510,"volume":537752},{"date":"2025-08-19","open":16570,"high":16595,"low":16160,"close":16220,"volume":605971},{"date":"2025-08-20","open":15985,"high":16100,"low":15720,"close":15945,"volume":548128},{"date":"2025-08-21","open":16105,"high":16160,"low":15910,"close":15965,"volume":591317},{"date":"2025-08-22","open":15970,"high":16250,"low":15970,"close":16160,"volume":389018},{"date":"2025-08-25","open":16505,"high":16685,"low":16435,"close":16585,"volume":769763},{"date":"2025-08-26","open":16375,"high":16840,"low":16375,"close":16795,"volume":1036502},{"date":"2025-08-27","open":16800,"high":16875,"low":16630,"close":16870,"volume":450134},{"date":"2025-08-28","open":16870,"high":16915,"low":16745,"close":16805,"volume":234440},{"date":"2025-08-29","open":16950,"high":17060,"low":16690,"close":16775,"volume":283497},{"date":"2025-09-01","open":16830,"high":16925,"low":16520,"close":16620,"volume":462823},{"date":"2025-09-02","open":16690,"high":17170,"low":16620,"close":17125,"volume":551698},{"date":"2025-09-03","open":17195,"high":17390,"low":16945,"close":17350,"volume":710540},{"date":"2025-09-04","open":17270,"high":17510,"low":17245,"close":17380,"volume":651085},{"date":"2025-09-05","open":17495,"high":17850,"low":17385,"close":17850,"volume":1052386},{"date":"2025-09-08","open":18150,"high":18155,"low":17885,"close":18000,"volume":1467404},{"date":"2025-09-09","open":18005,"high":18005,"low":17690,"close":17980,"volume":758500},{"date":"2025-09-10","open":17980,"high":18040,"low":17750,"close":17940,"volume":649085},{"date":"2025-09-11","open":17955,"high":18125,"low":17745,"close":17950,"volume":778034},{"date":"2025-09-12","open":18115,"high":18205,"low":17925,"close":18155,"volume":524935},{"date":"2025-09-15","open":18125,"high":18150,"low":17850,"close":18110,"volume":1039424},{"date":"2025-09-16","open":18150,"high":18150,"low":17820,"close":17910,"volume":802086},{"date":"2025-09-17","open":17995,"high":17995,"low":17560,"close":17585,"volume":565987},{"date":"2025-09-18","open":17820,"high":17915,"low":17525,"close":17695,"volume":871791},{"date":"2025-09-19","open":17700,"high":18360,"low":17600,"close":18260,"volume":1041840},{"date":"2025-09-22","open":18550,"high":18730,"low":18220,"close":18725,"volume":1150742},{"date":"2025-09-23","open":18750,"high":19025,"low":18490,"close":18775,"volume":1229518},{"date":"2025-09-24","open":18795,"high":18795,"low":17900,"close":18145,"volume":2011358},{"date":"2025-09-25","open":18115,"high":18115,"low":17460,"close":17595,"volume":1427140},{"date":"2025-09-26","open":17500,"high":17500,"low":17165,"close":17305,"volume":1100948},{"date":"2025-09-29","open":17400,"high":17535,"low":17310,"close":17535,"volume":587421},{"date":"2025-09-30","open":17535,"high":17600,"low":17445,"close":17525,"volume":512222},{"date":"2025-10-01","open":17650,"high":17730,"low":17505,"close":17605,"volume":389526},{"date":"2025-10-02","open":17740,"high":17745,"low":17385,"close":17645,"volume":506465},{"date":"2025-10-10","open":17645,"high":17650,"low":17280,"close":17605,"volume":594245},{"date":"2025-10-13","open":17315,"high":17590,"low":17205,"close":17270,"volume":659874},{"date":"2025-10-14","open":17360,"high":17685,"low":17060,"close":17245,"volume":856906},{"date":"2025-10-15","open":17310,"high":17560,"low":17245,"close":17290,"volume":932860},{"date":"2025-10-16","open":17350,"high":17410,"low":16910,"close":16975,"volume":847419},{"date":"2025-10-17","open":16970,"high":17245,"low":16750,"close":16840,"volume":1080306},{"date":"2025-10-20","open":16925,"high":17295,"low":16830,"close":17190,"volume":950309},{"date":"2025-10-21","open":17400,"high":17400,"low":16905,"close":17155,"volume":1291325},{"date":"2025-10-22","open":17190,"high":17505,"low":16940,"close":17195,"volume":745023},{"date":"2025-10-23","open":17135,"high":17235,"low":16925,"close":17000,"volume":674428},{"date":"2025-10-24","open":17170,"high":17170,"low":16810,"close":16875,"volume":612230},{"date":"2025-10-27","open":16935,"high":18140,"low":16910,"close":18135,"volume":2193429},{"date":"2025-10-28","open":18290,"high":18300,"low":17960,"close":18145,"volume":1577302},{"date":"2025-10-29","open":18145,"high":18145,"low":17685,"close":17815,"volume":862629},{"date":"2025-10-30","open":18000,"high":18097,"low":17625,"close":17885,"volume":1096979},{"date":"2025-10-31","open":18075,"high":18790,"low":18020,"close":18700,"volume":1786870},{"date":"2025-11-03","open":18845,"high":19090,"low":18525,"close":19090,"volume":1619233,"rsi_14":72.42,"sma_20":17559.25,"sma_60":17272.25,"sma_120":16256.04},{"date":"2025-11-04","open":18885,"high":20055,"low":18840,"close":19900,"volume":3696806,"rsi_14":76.74,"sma_20":17678.0,"sma_60":17340.33,"sma_120":16303.25},{"date":"2025-11-05","open":20220,"high":20230,"low":19000,"close":19520,"volume":2646040,"rsi_14":75.73,"sma_20":17773.75,"sma_60":17395.92,"sma_120":16349.04},{"date":"2025-11-06","open":19795,"high":19865,"low":19275,"close":19360,"volume":1565702,"rsi_14":75.35,"sma_20":17859.5,"sma_60":17446.08,"sma_120":16396.54},{"date":"2025-11-07","open":18990,"high":19500,"low":18795,"close":18910,"volume":2053402,"rsi_14":66.96,"sma_20":17924.75,"sma_60":17491.42,"sma_120":16437.62},{"date":"2025-11-10","open":19075,"high":19275,"low":18800,"close":19080,"volume":926282,"rsi_14":68.49,"sma_20":18015.25,"sma_60":17537.92,"sma_120":16479.25},{"date":"2025-11-11","open":19075,"high":19140,"low":18520,"close":18870,"volume":1779402,"rsi_14":65.58,"sma_20":18096.5,"sma_60":17580.58,"sma_120":16519.21},{"date":"2025-11-12","open":19300,"high":21980,"low":19230,"close":21980,"volume":8259778,"rsi_14":80.04,"sma_20":18331.0,"sma_60":17677.58,"sma_120":16585.42},{"date":"2025-11-13","open":22190,"high":22880,"low":21300,"close":21895,"volume":5434759,"rsi_14":80.42,"sma_20":18577.0,"sma_60":17766.83,"sma_120":16651.67},{"date":"2025-11-14","open":21500,"high":22780,"low":21495,"close":22305,"volume":4187689,"rsi_14":78.18,"sma_20":18850.25,"sma_60":17860.42,"sma_120":16720.0},{"date":"2025-11-17","open":22210,"high":23040,"low":21955,"close":22735,"volume":3144304,"rsi_14":79.35,"sma_20":19127.5,"sma_60":17964.17,"sma_120":16789.08},{"date":"2025-11-18","open":22810,"high":23030,"low":22050,"close":22420,"volume":2736981,"rsi_14":79.5,"sma_20":19390.75,"sma_60":18067.5,"sma_120":16856.21},{"date":"2025-11-19","open":22420,"high":22440,"low":21402,"close":21985,"volume":2074559,"rsi_14":75.09,"sma_20":19630.25,"sma_60":18168.17,"sma_120":16920.12},{"date":"2025-11-20","open":22000,"high":22782,"low":21830,"close":22620,"volume":1468805,"rsi_14":74.53,"sma_20":19911.25,"sma_60":18279.08,"sma_120":16987.96},{"date":"2025-11-21","open":21770,"high":22500,"low":21750,"close":22495,"volume":2111445,"rsi_14":72.04,"sma_20":20192.25,"sma_60":18384.67,"sma_120":17050.67},{"date":"2025-11-24","open":22850,"high":22985,"low":21730,"close":22130,"volume":1989513,"rsi_14":65.32,"sma_20":20392.0,"sma_60":18477.08,"sma_120":17113.04},{"date":"2025-11-25","open":22120,"high":22380,"low":21455,"close":21540,"volume":1889855,"rsi_14":63.48,"sma_20":20561.75,"sma_60":18556.17,"sma_120":17170.58},{"date":"2025-11-26","open":21800,"high":22665,"low":21685,"close":22515,"volume":2741728,"rsi_14":68.99,"sma_20":20796.75,"sma_60":18650.25,"sma_120":17234.88},{"date":"2025-11-27","open":22540,"high":22865,"low":22300,"close":22420,"volume":1676423,"rsi_14":72.08,"sma_20":21023.5,"sma_60":18743.83,"sma_120":17296.62},{"date":"2025-11-28","open":22700,"high":23505,"low":22550,"close":23465,"volume":2740757,"rsi_14":74.84,"sma_20":21261.75,"sma_60":18855.33,"sma_120":17367.83},{"date":"2025-12-01","open":23710,"high":23800,"low":23320,"close":23650,"volume":2062056,"rsi_14":77.16,"sma_20":21489.75,"sma_60":18972.5,"sma_120":17442.42},{"date":"2025-12-02","open":23400,"high":23850,"low":23165,"close":23850,"volume":1295233,"rsi_14":65.87,"sma_20":21687.25,"sma_60":19084.58,"sma_120":17515.42},{"date":"2025-12-03","open":23850,"high":23970,"low":23460,"close":23730,"volume":1639458,"rsi_14":65.49,"sma_20":21897.75,"sma_60":19190.92,"sma_120":17585.12},{"date":"2025-12-04","open":23730,"high":24415,"low":23625,"close":24200,"volume":1473729,"rsi_14":65.83,"sma_20":22139.75,"sma_60":19304.58,"sma_120":17656.17},{"date":"2025-12-05","open":24205,"high":24530,"low":22820,"close":23040,"volume":5279884,"rsi_14":52.27,"sma_20":22346.25,"sma_60":19391.08,"sma_120":17717.79},{"date":"2025-12-08","open":23170,"high":23230,"low":22375,"close":22510,"volume":2337080,"rsi_14":50.65,"sma_20":22517.75,"sma_60":19466.25,"sma_120":17780.75},{"date":"2025-12-09","open":22765,"high":22915,"low":22435,"close":22735,"volume":1771011,"rsi_14":55.58,"sma_20":22711.0,"sma_60":19545.5,"sma_120":17843.54},{"date":"2025-12-10","open":22615,"high":23620,"low":22525,"close":23405,"volume":1833456,"rsi_14":55.81,"sma_20":22782.25,"sma_60":19636.58,"sma_120":17913.33},{"date":"2025-12-11","open":23700,"high":24070,"low":23510,"close":23640,"volume":2057332,"rsi_14":58.34,"sma_20":22869.5,"sma_60":19731.42,"sma_120":17985.96},{"date":"2025-12-12","open":23545,"high":23840,"low":23070,"close":23135,"volume":1923782,"rsi_14":57.17,"sma_20":22911.0,"sma_60":19814.42,"sma_120":18054.08},{"date":"2025-12-15","open":23035,"high":23645,"low":22950,"close":23595,"volume":1500515,"rsi_14":64.95,"sma_20":22954.0,"sma_60":19905.83,"sma_120":18125.0},{"date":"2025-12-16","open":23815,"high":23815,"low":23135,"close":23145,"volume":1664894,"rsi_14":54.96,"sma_20":22990.25,"sma_60":19993.08,"sma_120":18194.54},{"date":"2025-12-17","open":23155,"high":23285,"low":22350,"close":22385,"volume":1357719,"rsi_14":49.75,"sma_20":23010.25,"sma_60":20073.08,"sma_120":18256.79},{"date":"2025-12-18","open":22085,"high":22645,"low":22045,"close":22395,"volume":1260126,"rsi_14":41.05,"sma_20":22999.0,"sma_60":20151.42,"sma_120":18319.62},{"date":"2025-12-19","open":22545,"high":23350,"low":22305,"close":22810,"volume":1843039,"rsi_14":43.24,"sma_20":23014.75,"sma_60":20227.25,"sma_120":18386.38},{"date":"2025-12-22","open":23125,"high":23165,"low":22260,"close":22510,"volume":1885540,"rsi_14":39.38,"sma_20":23033.75,"sma_60":20290.33,"sma_120":18450.88},{"date":"2025-12-23","open":22535,"high":22650,"low":22200,"close":22280,"volume":1245572,"rsi_14":38.71,"sma_20":23070.75,"sma_60":20348.75,"sma_120":18513.42},{"date":"2025-12-24","open":22415,"high":22540,"low":22105,"close":22465,"volume":1253870,"rsi_14":35.86,"sma_20":23068.25,"sma_60":20420.75,"sma_120":18577.62},{"date":"2025-12-26","open":22530,"high":22975,"low":22250,"close":22975,"volume":2305241,"rsi_14":49.41,"sma_20":23096.0,"sma_60":20510.42,"sma_120":18643.38},{"date":"2025-12-29","open":23200,"high":23310,"low":22900,"close":23185,"volume":1633930,"rsi_14":56.53,"sma_20":23082.0,"sma_60":20608.42,"sma_120":18706.96},{"date":"2025-12-30","open":23150,"high":23330,"low":22700,"close":23120,"volume":1059079,"rsi_14":53.85,"sma_20":23055.5,"sma_60":20701.5,"sma_120":18774.83},{"date":"2026-01-02","open":23195,"high":23265,"low":22580,"close":22700,"volume":1575338,"rsi_14":42.59,"sma_20":22998.0,"sma_60":20787.75,"sma_120":18837.5},{"date":"2026-01-05","open":22435,"high":23515,"low":22030,"close":23490,"volume":2287678,"rsi_14":48.59,"sma_20":22986.0,"sma_60":20885.83,"sma_120":18905.71},{"date":"2026-01-06","open":23465,"high":23720,"low":23140,"close":23245,"volume":2376511,"rsi_14":51.09,"sma_20":22938.25,"sma_60":20979.17,"sma_120":18970.21},{"date":"2026-01-07","open":23445,"high":23800,"low":23100,"close":23705,"volume":1684217,"rsi_14":51.09,"sma_20":22971.5,"sma_60":21080.83,"sma_120":19034.12},{"date":"2026-01-08","open":24185,"high":24400,"low":23770,"close":24190,"volume":2677612,"rsi_14":60.28,"sma_20":23055.5,"sma_60":21196.17,"sma_120":19103.54},{"date":"2026-01-09","open":24190,"high":24465,"low":23820,"close":24370,"volume":1990716,"rsi_14":72.03,"sma_20":23137.25,"sma_60":21314.92,"sma_120":19175.46},{"date":"2026-01-12","open":24220,"high":24400,"low":23510,"close":23820,"volume":1892088,"rsi_14":64.12,"sma_20":23158.0,"sma_60":21423.75,"sma_120":19238.33},{"date":"2026-01-13","open":23745,"high":23775,"low":22980,"close":23075,"volume":2325049,"rsi_14":52.47,"sma_20":23129.75,"sma_60":21525.42,"sma_120":19295.83},{"date":"2026-01-14","open":23260,"high":23355,"low":22320,"close":22555,"volume":1741951,"rsi_14":50.4,"sma_20":23100.75,"sma_60":21620.67,"sma_120":19343.88},{"date":"2026-01-15","open":22680,"high":22915,"low":22450,"close":22640,"volume":1510428,"rsi_14":53.3,"sma_20":23053.0,"sma_60":21711.5,"sma_120":19391.0},{"date":"2026-01-16","open":22250,"high":23500,"low":21845,"close":23130,"volume":5581596,"rsi_14":55.78,"sma_20":23052.25,"sma_60":21811.08,"sma_120":19444.21},{"date":"2026-01-19","open":22845,"high":23255,"low":22732,"close":22965,"volume":1844173,"rsi_14":49.91,"sma_20":23081.25,"sma_60":21907.25,"sma_120":19496.12},{"date":"2026-01-20","open":23025,"high":23775,"low":22865,"close":22965,"volume":3358979,"rsi_14":47.88,"sma_20":23109.75,"sma_60":22006.67,"sma_120":19546.12},{"date":"2026-01-21","open":22465,"high":22480,"low":20150,"close":20670,"volume":9902873,"rsi_14":33.51,"sma_20":23002.75,"sma_60":22069.92,"sma_120":19574.25},{"date":"2026-01-22","open":21015,"high":21280,"low":20295,"close":21030,"volume":4494381,"rsi_14":38.67,"sma_20":22928.75,"sma_60":22118.17,"sma_120":19608.17},{"date":"2026-01-23","open":21085,"high":22515,"low":21085,"close":22505,"volume":5510994,"rsi_14":43.89,"sma_20":22940.0,"sma_60":22190.83,"sma_120":19657.42},{"date":"2026-01-26","open":22840,"high":24605,"low":22825,"close":24545,"volume":7485530,"rsi_14":56.6,"sma_20":23044.0,"sma_60":22303.0,"sma_120":19724.0},{"date":"2026-01-27","open":24195,"high":25120,"low":24130,"close":24680,"volume":3827869,"rsi_14":55.12,"sma_20":23129.25,"sma_60":22416.25,"sma_120":19794.04},{"date":"2026-01-28","open":24630,"high":25455,"low":24630,"close":25160,"volume":3792319,"rsi_14":55.09,"sma_20":23228.0,"sma_60":22523.92,"sma_120":19868.12},{"date":"2026-01-29","open":25330,"high":25685,"low":24525,"close":25375,"volume":5648333,"rsi_14":55.26,"sma_20":23340.75,"sma_60":22628.67,"sma_120":19950.46},{"date":"2026-01-30","open":24660,"high":24955,"low":24015,"close":24015,"volume":3639439,"rsi_14":50.94,"sma_20":23406.5,"sma_60":22697.25,"sma_120":20018.79},{"date":"2026-02-02","open":23450,"high":24120,"low":22940,"close":23200,"volume":3527490,"rsi_14":50.6,"sma_20":23392.0,"sma_60":22758.58,"sma_120":20077.25},{"date":"2026-02-03","open":23895,"high":24220,"low":23500,"close":24130,"volume":1608944,"rsi_14":57.26,"sma_20":23436.25,"sma_60":22838.08,"sma_120":20142.08},{"date":"2026-02-04","open":24000,"high":24485,"low":23530,"close":23755,"volume":1331448,"rsi_14":55.01,"sma_20":23438.75,"sma_60":22918.83,"sma_120":20205.12},{"date":"2026-02-05","open":24030,"high":24140,"low":22745,"close":22840,"volume":2390688,"rsi_14":48.75,"sma_20":23371.25,"sma_60":22981.5,"sma_120":20259.71},{"date":"2026-02-06","open":21825,"high":22070,"low":21340,"close":21755,"volume":1605545,"rsi_14":45.15,"sma_20":23240.5,"sma_60":23029.58,"sma_120":20305.08},{"date":"2026-02-09","open":22350,"high":22885,"low":22175,"close":22730,"volume":1953664,"rsi_14":49.13,"sma_20":23186.0,"sma_60":23042.08,"sma_120":20359.83},{"date":"2026-02-10","open":22700,"high":23190,"low":22520,"close":22660,"volume":1170507,"rsi_14":58.86,"sma_20":23165.25,"sma_60":23054.83,"sma_120":20410.83},{"date":"2026-02-11","open":23300,"high":23665,"low":23225,"close":23320,"volume":1494473,"rsi_14":59.93,"sma_20":23203.5,"sma_60":23071.75,"sma_120":20466.08},{"date":"2026-02-12","open":23300,"high":23650,"low":23050,"close":23325,"volume":1270343,"rsi_14":54.08,"sma_20":23237.75,"sma_60":23081.58,"sma_120":20522.88},{"date":"2026-02-13","open":23000,"high":23150,"low":22755,"close":22835,"volume":751606,"rsi_14":39.95,"sma_20":23223.0,"sma_60":23088.5,"sma_120":20578.0},{"date":"2026-02-19","open":22980,"high":23715,"low":22740,"close":23620,"volume":2459863,"rsi_14":44.21,"sma_20":23255.75,"sma_60":23115.75,"sma_120":20641.96},{"date":"2026-02-20","open":23550,"high":23645,"low":22895,"close":23075,"volume":1373274,"rsi_14":38.7,"sma_20":23261.25,"sma_60":23123.33,"sma_120":20701.21},{"date":"2026-02-23","open":23080,"high":23925,"low":22855,"close":23675,"volume":2289806,"rsi_14":41.16,"sma_20":23411.5,"sma_60":23143.0,"sma_120":20763.83},{"date":"2026-02-24","open":24145,"high":24185,"low":23680,"close":23865,"volume":1521906,"rsi_14":49.11,"sma_20":23553.25,"sma_60":23171.92,"sma_120":20824.5},{"date":"2026-02-25","open":23880,"high":23990,"low":23585,"close":23705,"volume":1043796,"rsi_14":53.24,"sma_20":23613.25,"sma_60":23208.0,"sma_120":20882.08},{"date":"2026-02-26","open":23690,"high":24150,"low":23160,"close":24065,"volume":1869662,"rsi_14":49.55,"sma_20":23589.25,"sma_60":23233.83,"sma_120":20942.04},{"date":"2026-02-27","open":23980,"high":24800,"low":23850,"close":24600,"volume":3182337,"rsi_14":55.73,"sma_20":23585.25,"sma_60":23270.17,"sma_120":21007.0},{"date":"2026-03-03","open":24080,"high":25635,"low":23760,"close":23760,"volume":3942625,"rsi_14":56.3,"sma_20":23515.25,"sma_60":23275.08,"sma_120":21065.21},{"date":"2026-03-04","open":23085,"high":23240,"low":20105,"close":20130,"volume":3083887,"rsi_14":41.75,"sma_20":23253.0,"sma_60":23216.42,"sma_120":21094.46},{"date":"2026-03-05","open":21945,"high":23900,"low":21505,"close":22900,"volume":2387581,"rsi_14":50.73,"sma_20":23197.25,"sma_60":23200.58,"sma_120":21142.58},{"date":"2026-03-06","open":22905,"high":24105,"low":22595,"close":23970,"volume":3487360,"rsi_14":55.18,"sma_20":23235.75,"sma_60":23204.58,"sma_120":21197.75},{"date":"2026-03-09","open":22675,"high":23330,"low":22570,"close":23235,"volume":1956729,"rsi_14":49.67,"sma_20":23191.0,"sma_60":23188.5,"sma_120":21246.54},{"date":"2026-03-10","open":24280,"high":24405,"low":23040,"close":23180,"volume":3693581,"rsi_14":49.43,"sma_20":23162.25,"sma_60":23190.83,"sma_120":21290.96},{"date":"2026-03-11","open":23495,"high":23985,"low":22750,"close":23135,"volume":1852049,"rsi_14":51.22,"sma_20":23177.0,"sma_60":23201.25,"sma_120":21333.75},{"date":"2026-03-12","open":22950,"high":23520,"low":22820,"close":23335,"volume":948999,"rsi_14":48.79,"sma_20":23256.0,"sma_60":23211.25,"sma_120":21378.38},{"date":"2026-03-13","open":22760,"high":24570,"low":22760,"close":24175,"volume":2237678,"rsi_14":54.57,"sma_20":23328.25,"sma_60":23224.08,"sma_120":21430.33},{"date":"2026-03-16","open":24345,"high":24410,"low":23350,"close":23705,"volume":1153383,"rsi_14":50.13,"sma_20":23380.5,"sma_60":23225.17,"sma_120":21478.29},{"date":"2026-03-17","open":24250,"high":24780,"low":23670,"close":23670,"volume":3118773,"rsi_14":49.17,"sma_20":23398.0,"sma_60":23234.08,"sma_120":21524.25},{"date":"2026-03-18","open":24155,"high":24635,"low":24075,"close":24360,"volume":1103210,"rsi_14":52.67,"sma_20":23449.75,"sma_60":23246.83,"sma_120":21576.33},{"date":"2026-03-19","open":23765,"high":24045,"low":23620,"close":23800,"volume":869187,"rsi_14":48.94,"sma_20":23498.0,"sma_60":23257.75,"sma_120":21625.42},{"date":"2026-03-20","open":24025,"high":24580,"low":23690,"close":24380,"volume":1071857,"rsi_14":49.12,"sma_20":23536.0,"sma_60":23291.0,"sma_120":21682.04},{"date":"2026-03-23","open":23620,"high":23620,"low":22720,"close":22750,"volume":736002,"rsi_14":46.21,"sma_20":23519.75,"sma_60":23296.92,"sma_120":21724.17},{"date":"2026-03-24","open":23710,"high":23755,"low":22805,"close":23305,"volume":769683,"rsi_14":65.51,"sma_20":23501.25,"sma_60":23305.17,"sma_120":21766.21},{"date":"2026-03-25","open":23780,"high":24185,"low":23600,"close":24120,"volume":806665,"rsi_14":57.37,"sma_20":23514.0,"sma_60":23332.0,"sma_120":21811.17},{"date":"2026-03-26","open":24870,"high":25365,"low":24645,"close":24655,"volume":2858748,"rsi_14":54.42,"sma_20":23561.5,"sma_60":23371.58,"sma_120":21860.17},{"date":"2026-03-27","open":24500,"high":24840,"low":24020,"close":24780,"volume":1189773,"rsi_14":60.83,"sma_20":23597.25,"sma_60":23410.17,"sma_120":21915.46},{"date":"2026-03-30","open":23730,"high":24000,"low":23200,"close":23730,"volume":808173,"rsi_14":53.38,"sma_20":23553.75,"sma_60":23422.75,"sma_120":21966.58},{"date":"2026-03-31","open":23520,"high":23720,"low":22070,"close":22270,"volume":1077255,"rsi_14":45.47,"sma_20":23479.25,"sma_60":23407.5,"sma_120":22007.96},{"date":"2026-04-01","open":23090,"high":23875,"low":23020,"close":23545,"volume":1062747,"rsi_14":50.99,"sma_20":23650.0,"sma_60":23414.58,"sma_120":22058.04},{"date":"2026-04-02","open":23775,"high":23855,"low":21185,"close":21770,"volume":1105745,"rsi_14":39.59,"sma_20":23593.5,"sma_60":23399.08,"sma_120":22093.42},{"date":"2026-04-03","open":21940,"high":22000,"low":20980,"close":21095,"volume":1003204,"rsi_14":38.9,"sma_20":23449.75,"sma_60":23359.17,"sma_120":22122.5},{"date":"2026-04-06","open":21050,"high":21210,"low":20155,"close":20285,"volume":752731,"rsi_14":36.5,"sma_20":23302.25,"sma_60":23309.83,"sma_120":22144.5},{"date":"2026-04-07","open":20440,"high":20940,"low":19940,"close":20205,"volume":907502,"rsi_14":32.58,"sma_20":23153.5,"sma_60":23251.5,"sma_120":22166.17},{"date":"2026-04-08","open":21330,"high":21480,"low":20620,"close":20930,"volume":1241739,"rsi_14":38.13,"sma_20":23043.25,"sma_60":23197.17,"sma_120":22196.67},{"date":"2026-04-09","open":20960,"high":21290,"low":20580,"close":20730,"volume":522757,"rsi_14":34.42,"sma_20":22913.0,"sma_60":23136.5,"sma_120":22225.71},{"date":"2026-04-10","open":20990,"high":21335,"low":20650,"close":21205,"volume":691600,"rsi_14":42.68,"sma_20":22764.5,"sma_60":23092.92,"sma_120":22258.33},{"date":"2026-04-13","open":20590,"high":21155,"low":20440,"close":21105,"volume":643470,"rsi_14":39.11,"sma_20":22634.5,"sma_60":23060.08,"sma_120":22292.75},{"date":"2026-04-14","open":21560,"high":21600,"low":20985,"close":21050,"volume":948531,"rsi_14":33.57,"sma_20":22503.5,"sma_60":23035.0,"sma_120":22327.83},{"date":"2026-04-15","open":21275,"high":22040,"low":21120,"close":21865,"volume":1830340,"rsi_14":35.5,"sma_20":22378.75,"sma_60":23022.08,"sma_120":22366.79},{"date":"2026-04-16","open":22200,"high":22650,"low":22165,"close":22275,"volume":1377474,"rsi_14":37.35,"sma_20":22302.5,"sma_60":23007.83,"sma_120":22409.46},{"date":"2026-04-17","open":22280,"high":22280,"low":21775,"close":22100,"volume":911894,"rsi_14":40.97,"sma_20":22188.5,"sma_60":22993.42,"sma_120":22450.33},{"date":"2026-04-20","open":22405,"high":22720,"low":21940,"close":22225,"volume":1261075,"rsi_14":49.71,"sma_20":22162.25,"sma_60":22981.08,"sma_120":22493.88},{"date":"2026-04-21","open":22305,"high":22305,"low":21295,"close":21350,"volume":1660751,"rsi_14":34.96,"sma_20":22064.5,"sma_60":22992.42,"sma_120":22531.17},{"date":"2026-04-22","open":21375,"high":21665,"low":20920,"close":21230,"volume":1481907,"rsi_14":45.21,"sma_20":21920.0,"sma_60":22995.75,"sma_120":22556.96},{"date":"2026-04-23","open":21390,"high":21755,"low":21020,"close":21475,"volume":2276688,"rsi_14":53.65,"sma_20":21761.0,"sma_60":22978.58,"sma_120":22584.71},{"date":"2026-04-24","open":21430,"high":22270,"low":21350,"close":22045,"volume":3225057,"rsi_14":67.71,"sma_20":21624.25,"sma_60":22936.92,"sma_120":22619.96},{"date":"2026-04-27","open":22180,"high":22760,"low":22120,"close":22755,"volume":2285477,"rsi_14":72.77,"sma_20":21575.5,"sma_60":22904.83,"sma_120":22660.54},{"date":"2026-04-28","open":22045,"high":22160,"low":21630,"close":21965,"volume":2871672,"rsi_14":59.14,"sma_20":21560.25,"sma_60":22851.58,"sma_120":22687.75},{"date":"2026-04-29","open":21965,"high":22370,"low":21555,"close":21615,"volume":1718290,"rsi_14":57.61,"sma_20":21463.75,"sma_60":22788.92,"sma_120":22708.79},{"date":"2026-04-30","open":21565,"high":21590,"low":20685,"close":20720,"volume":1321589,"rsi_14":46.11,"sma_20":21411.25,"sma_60":22734.0,"sma_120":22715.62},{"date":"2026-05-04","open":21015,"high":21240,"low":20645,"close":20690,"volume":1118160,"rsi_14":46.63,"sma_20":21391.0,"sma_60":22692.17,"sma_120":22725.38},{"date":"2026-05-06","open":20555,"high":20580,"low":19890,"close":20190,"volume":1677125,"rsi_14":43.49,"sma_20":21386.25,"sma_60":22626.5,"sma_120":22732.29},{"date":"2026-05-07","open":20140,"high":20735,"low":20005,"close":20090,"volume":1591721,"rsi_14":34.94,"sma_20":21380.5,"sma_60":22565.42,"sma_120":22742.12},{"date":"2026-05-08","open":20435,"high":20725,"low":20165,"close":20300,"volume":1593588,"rsi_14":32.66,"sma_20":21349.0,"sma_60":22523.08,"sma_120":22752.29},{"date":"2026-05-11","open":20000,"high":20135,"low":19585,"close":19950,"volume":1588430,"rsi_14":31.69,"sma_20":21310.0,"sma_60":22493.0,"sma_120":22761.29},{"date":"2026-05-12","open":19910,"high":20890,"low":19480,"close":20365,"volume":2955854,"rsi_14":34.9,"sma_20":21268.0,"sma_60":22453.58,"sma_120":22747.83},{"date":"2026-05-13","open":20905,"high":20905,"low":19475,"close":19570,"volume":2465183,"rsi_14":35.36,"sma_20":21191.25,"sma_60":22402.08,"sma_120":22728.46},{"date":"2026-05-14","open":19630,"high":20315,"low":19530,"close":20000,"volume":1999371,"rsi_14":40.38,"sma_20":21138.75,"sma_60":22346.75,"sma_120":22709.25},{"date":"2026-05-15","open":20090,"high":20150,"low":18995,"close":19400,"volume":1978459,"rsi_14":34.62,"sma_20":21015.5,"sma_60":22281.33,"sma_120":22681.46},{"date":"2026-05-18","open":18995,"high":19180,"low":17455,"close":17915,"volume":2769986,"rsi_14":23.04,"sma_20":20797.5,"sma_60":22199.33,"sma_120":22643.92},{"date":"2026-05-19","open":17900,"high":18500,"low":17125,"close":17995,"volume":2865487,"rsi_14":16.15,"sma_20":20592.25,"sma_60":22105.58,"sma_120":22610.67},{"date":"2026-05-20","open":17635,"high":17875,"low":16930,"close":17260,"volume":2208281,"rsi_14":16.27,"sma_20":20344.0,"sma_60":22008.67,"sma_120":22566.0},{"date":"2026-05-21","open":17745,"high":18280,"low":17565,"close":17565,"volume":1285506,"rsi_14":20.78,"sma_20":20154.75,"sma_60":21906.83,"sma_120":22524.92},{"date":"2026-05-22","open":18100,"high":19745,"low":18100,"close":19070,"volume":3371296,"rsi_14":39.06,"sma_20":20046.75,"sma_60":21826.92,"sma_120":22499.42},{"date":"2026-05-26","open":19615,"high":19925,"low":19050,"close":19155,"volume":2963294,"rsi_14":39.89,"sma_20":19930.75,"sma_60":21751.08,"sma_120":22479.54},{"date":"2026-05-27","open":18900,"high":20780,"low":18545,"close":20130,"volume":4863351,"rsi_14":49.63,"sma_20":19835.0,"sma_60":21685.5,"sma_120":22459.67},{"date":"2026-05-28","open":20055,"high":20090,"low":18910,"close":19475,"volume":2709977,"rsi_14":46.43,"sma_20":19671.0,"sma_60":21600.08,"sma_120":22435.12},{"date":"2026-05-29","open":19670,"high":19710,"low":18440,"close":19015,"volume":2235806,"rsi_14":42.76,"sma_20":19523.5,"sma_60":21521.0,"sma_120":22398.04},{"date":"2026-06-01","open":19075,"high":19140,"low":18195,"close":18490,"volume":2774228,"rsi_14":41.93,"sma_20":19367.25,"sma_60":21493.67,"sma_120":22355.04},{"date":"2026-06-02","open":18365,"high":18765,"low":17785,"close":17820,"volume":3510667,"rsi_14":36.32,"sma_20":19222.25,"sma_60":21409.0,"sma_120":22304.79},{"date":"2026-06-04","open":18000,"high":18620,"low":17495,"close":17735,"volume":3441725,"rsi_14":39.33,"sma_20":19074.5,"sma_60":21305.08,"sma_120":22254.83},{"date":"2026-06-05","open":18350,"high":18360,"low":17085,"close":17160,"volume":1669954,"rsi_14":33.75,"sma_20":18923.0,"sma_60":21203.83,"sma_120":22196.17},{"date":"2026-06-08","open":15700,"high":15915,"low":14860,"close":14890,"volume":1375447,"rsi_14":28.34,"sma_20":18663.0,"sma_60":21065.67,"sma_120":22128.25},{"date":"2026-06-09","open":15030,"high":16435,"low":14705,"close":16055,"volume":2744493,"rsi_14":40.78,"sma_20":18450.75,"sma_60":20947.67,"sma_120":22074.46},{"date":"2026-06-10","open":15750,"high":16350,"low":15305,"close":15745,"volume":1308616,"rsi_14":39.1,"sma_20":18240.5,"sma_60":20821.17,"sma_120":22016.21},{"date":"2026-06-11","open":15515,"high":16210,"low":14910,"close":16210,"volume":1349321,"rsi_14":44.78,"sma_20":18032.75,"sma_60":20688.42,"sma_120":21956.25},{"date":"2026-06-12","open":16550,"high":16775,"low":15845,"close":15910,"volume":2001221,"rsi_14":41.76,"sma_20":17849.75,"sma_60":20558.5,"sma_120":21891.83},{"date":"2026-06-15","open":16230,"high":16680,"low":16000,"close":16125,"volume":1703820,"rsi_14":33.18,"sma_20":17656.0,"sma_60":20432.75,"sma_120":21833.42},{"date":"2026-06-16","open":16125,"high":16805,"low":15890,"close":16615,"volume":3240716,"rsi_14":36.14,"sma_20":17516.75,"sma_60":20303.67,"sma_120":21775.25},{"date":"2026-06-17","open":17070,"high":18360,"low":16395,"close":17795,"volume":7766675,"rsi_14":37.53,"sma_20":17510.75,"sma_60":20203.58,"sma_120":21730.67},{"date":"2026-06-18","open":17550,"high":17815,"low":16750,"close":16910,"volume":2896372,"rsi_14":36.63,"sma_20":17456.5,"sma_60":20079.08,"sma_120":21685.04},{"date":"2026-06-19","open":16700,"high":17165,"low":16030,"close":16380,"volume":4616536,"rsi_14":36.37,"sma_20":17412.5,"sma_60":19972.92,"sma_120":21634.92},{"date":"2026-06-22","open":16180,"high":16395,"low":15635,"close":16195,"volume":2288577,"rsi_14":37.69,"sma_20":17344.0,"sma_60":19854.42,"sma_120":21579.79},{"date":"2026-06-23","open":15935,"high":16500,"low":15350,"close":15350,"volume":2530027,"rsi_14":37.0,"sma_20":17158.0,"sma_60":19708.25,"sma_120":21520.12},{"date":"2026-06-24","open":15475,"high":16930,"low":15235,"close":16620,"volume":5123235,"rsi_14":44.78,"sma_20":17031.25,"sma_60":19574.33,"sma_120":21472.96},{"date":"2026-06-25","open":16415,"high":17140,"low":16340,"close":16405,"volume":3775395,"rsi_14":46.34,"sma_20":16845.0,"sma_60":19434.75,"sma_120":21422.46},{"date":"2026-06-26","open":16655,"high":16655,"low":15340,"close":15430,"volume":4854758,"rsi_14":52.99,"sma_20":16642.75,"sma_60":19296.42,"sma_120":21359.58},{"date":"2026-06-29","open":16090,"high":17890,"low":16000,"close":17750,"volume":6600365,"rsi_14":58.32,"sma_20":16579.5,"sma_60":19221.08,"sma_120":21314.29},{"date":"2026-06-30","open":17455,"high":17735,"low":16845,"close":16915,"volume":3281192,"rsi_14":55.46,"sma_20":16500.75,"sma_60":19110.58,"sma_120":21262.58},{"date":"2026-07-01","open":17050,"high":17865,"low":16455,"close":17155,"volume":3354987,"rsi_14":54.51,"sma_20":16467.5,"sma_60":19033.67,"sma_120":21216.38},{"date":"2026-07-02","open":17020,"high":17425,"low":16575,"close":16715,"volume":2878840,"rsi_14":53.79,"sma_20":16416.5,"sma_60":18960.67,"sma_120":21159.92},{"date":"2026-07-03","open":17400,"high":17400,"low":15790,"close":16330,"volume":3075799,"rsi_14":50.95,"sma_20":16375.0,"sma_60":18894.75,"sma_120":21102.29},{"date":"2026-07-06","open":16240,"high":16240,"low":15075,"close":15355,"volume":2071204,"rsi_14":44.41,"sma_20":16398.25,"sma_60":18813.92,"sma_120":21032.71},{"date":"2026-07-07","open":15375,"high":16360,"low":15225,"close":15830,"volume":3076186,"rsi_14":40.71,"sma_20":16387.0,"sma_60":18728.92,"sma_120":20963.04},{"date":"2026-07-08","open":15555,"high":15710,"low":14450,"close":14700,"volume":2496382,"rsi_14":39.79,"sma_20":16334.75,"sma_60":18628.42,"sma_120":20882.46},{"date":"2026-07-09","open":14720,"high":15320,"low":14335,"close":14520,"volume":2214594,"rsi_14":41.12,"sma_20":16250.25,"sma_60":18517.0,"sma_120":20804.96},{"date":"2026-07-10","open":14140,"high":15220,"low":14140,"close":14820,"volume":1890611,"rsi_14":43.5,"sma_20":16195.75,"sma_60":18412.25,"sma_120":20736.17},{"date":"2026-07-13","open":14820,"high":15480,"low":14290,"close":14300,"volume":2927994,"rsi_14":44.88,"sma_20":16104.5,"sma_60":18299.75,"sma_120":20667.38},{"date":"2026-07-14","open":14285,"high":14300,"low":13085,"close":13705,"volume":3139010,"rsi_14":34.79,"sma_20":15959.0,"sma_60":18163.75,"sma_120":20592.92},{"date":"2026-07-15","open":13850,"high":14485,"low":13850,"close":14350,"volume":1746730,"rsi_14":39.74,"sma_20":15786.75,"sma_60":18031.67,"sma_120":20519.75},{"date":"2026-07-16","open":14195,"high":14585,"low":13825,"close":14095,"volume":1203494,"rsi_14":42.82,"sma_20":15646.0,"sma_60":17898.25,"sma_120":20445.83},{"date":"2026-07-20","open":13775,"high":13775,"low":13120,"close":13240,"volume":1226385,"rsi_14":21.2,"sma_20":15489.0,"sma_60":17748.5,"sma_120":20364.79},{"date":"2026-07-21","open":13100,"high":13145,"low":12600,"close":12910,"volume":6606862,"rsi_14":22.66,"sma_20":15324.75,"sma_60":17607.83,"sma_120":20300.12},{"date":"2026-07-22","open":13120,"high":13215,"low":12680,"close":12680,"volume":2473377,"rsi_14":19.41,"sma_20":15191.25,"sma_60":17465.33,"sma_120":20230.54},{"date":"2026-07-23","open":12680,"high":13635,"low":12680,"close":13635,"volume":1625228,"rsi_14":30.33,"sma_20":15042.0,"sma_60":17334.67,"sma_120":20156.62},{"date":"2026-07-24","open":13270,"high":13890,"low":13230,"close":13230,"volume":1184897,"rsi_14":30.25,"sma_20":14883.25,"sma_60":17187.75,"sma_120":20062.33},{"date":"2026-07-27","open":13505,"high":13980,"low":13180,"close":13300,"volume":1062764,"rsi_14":35.21,"sma_20":14776.75,"sma_60":17030.17,"sma_120":19967.5},{"date":"2026-07-28","open":13095,"high":13240,"low":12415,"close":12725,"volume":571333,"rsi_14":27.96,"sma_20":14525.5,"sma_60":16876.17,"sma_120":19863.88},{"date":"2026-07-29","open":12780,"high":12810,"low":11230,"close":11780,"volume":1496701,"rsi_14":28.72,"sma_20":14268.75,"sma_60":16712.25,"sma_120":19750.58},{"date":"2026-07-30","open":11425,"high":12050,"low":11360,"close":11365,"volume":1253599,"rsi_14":27.77,"sma_20":13979.25,"sma_60":16556.33,"sma_120":19645.17},{"date":"2026-07-31","open":11950,"high":12360,"low":11500,"close":12265,"volume":1076066,"rsi_14":33.4,"sma_20":13756.75,"sma_60":16415.92,"sma_120":19554.04},{"date":"2026-08-03","open":12005,"high":13220,"low":11845,"close":12930,"volume":1264219,"rsi_14":41.26,"sma_20":13586.75,"sma_60":16294.92,"sma_120":19460.71},{"date":"2026-08-04","open":12815,"high":14280,"low":12815,"close":14215,"volume":2190724,"rsi_14":52.99,"sma_20":13529.75,"sma_60":16197.0,"sma_120":19381.21},{"date":"2026-08-05","open":14165,"high":14515,"low":13950,"close":14275,"volume":906741,"rsi_14":49.53,"sma_20":13452.0,"sma_60":16096.58,"sma_120":19309.83},{"date":"2026-08-06","open":14420,"high":15005,"low":14050,"close":14690,"volume":1500579,"rsi_14":53.67,"sma_20":13451.5,"sma_60":16008.92,"sma_120":19250.96},{"date":"2026-08-07","open":14495,"high":14850,"low":14150,"close":14750,"volume":920273,"rsi_14":60.33,"sma_20":13463.0,"sma_60":15915.33,"sma_120":19184.46},{"date":"2026-08-10","open":15050,"high":16175,"low":14930,"close":16080,"volume":1691293,"rsi_14":69.07,"sma_20":13526.0,"sma_60":15857.17,"sma_120":19129.62},{"date":"2026-08-11","open":15920,"high":16415,"low":15570,"close":15780,"volume":1725348,"rsi_14":68.5,"sma_20":13600.0,"sma_60":15786.83,"sma_120":19066.79},{"date":"2026-08-12","open":15575,"high":15675,"low":15120,"close":15245,"volume":974185,"rsi_14":60.11,"sma_20":13677.0,"sma_60":15717.58,"sma_120":18999.46},{"date":"2026-08-13","open":15180,"high":15485,"low":14880,"close":15330,"volume":1034781,"rsi_14":63.74,"sma_20":13726.0,"sma_60":15674.5,"sma_120":18936.92},{"date":"2026-08-14","open":15330,"high":15630,"low":14875,"close":15195,"volume":985651,"rsi_14":62.3,"sma_20":13781.0,"sma_60":15627.83,"sma_120":18866.71},{"date":"2026-08-18","open":15000,"high":15180,"low":14280,"close":14415,"volume":1512670,"rsi_14":60.68,"sma_20":13839.75,"sma_60":15580.42,"sma_120":18794.54},{"date":"2026-08-19","open":14245,"high":14710,"low":13965,"close":14380,"volume":858106,"rsi_14":68.57,"sma_20":13913.25,"sma_60":15527.33,"sma_120":18717.08},{"date":"2026-08-20","open":15590,"high":15625,"low":14665,"close":15100,"volume":1795040,"rsi_14":75.56,"sma_20":14034.25,"sma_60":15461.17,"sma_120":18644.04},{"date":"2026-08-21","open":14600,"high":14695,"low":13845,"close":14110,"volume":887803,"rsi_14":62.47,"sma_20":14058.0,"sma_60":15377.08,"sma_120":18564.08},{"date":"2026-08-24","open":14200,"high":15030,"low":14200,"close":14830,"volume":1253121,"rsi_14":62.75,"sma_20":14138.0,"sma_60":15288.75,"sma_120":18487.12},{"date":"2026-08-25","open":14500,"high":14700,"low":13955,"close":14500,"volume":952073,"rsi_14":52.19,"sma_20":14198.0,"sma_60":15205.83,"sma_120":18402.96},{"date":"2026-08-26","open":14645,"high":15040,"low":14605,"close":14615,"volume":1641088,"rsi_14":52.6,"sma_20":14292.5,"sma_60":15132.5,"sma_120":18326.75},{"date":"2026-08-27","open":14560,"high":14885,"low":14550,"close":14745,"volume":715038,"rsi_14":50.44,"sma_20":14440.75,"sma_60":15070.08,"sma_120":18281.88},{"date":"2026-08-28","open":14745,"high":14920,"low":14620,"close":14820,"volume":1067571,"rsi_14":50.56,"sma_20":14613.5,"sma_60":15020.08,"sma_120":18214.54},{"date":"2026-08-31","open":14445,"high":14555,"low":13850,"close":14335,"volume":1096872,"rsi_14":33.95,"sma_20":14717.0,"sma_60":14963.42,"sma_120":18134.25},{"date":"2026-09-01","open":14175,"high":14325,"low":13950,"close":14150,"volume":424450,"rsi_14":34.68,"sma_20":14778.0,"sma_60":14913.25,"sma_120":18058.54},{"date":"2026-09-02","open":13745,"high":14380,"low":13605,"close":13730,"volume":808145,"rsi_14":35.45,"sma_20":14753.75,"sma_60":14893.92,"sma_120":17979.79},{"date":"2026-09-03","open":13865,"high":13980,"low":13175,"close":13355,"volume":726233,"rsi_14":32.03,"sma_20":14707.75,"sma_60":14848.92,"sma_120":17898.29},{"date":"2026-09-04","open":13535,"high":13815,"low":13365,"close":13700,"volume":502839,"rsi_14":36.9,"sma_20":14658.25,"sma_60":14814.83,"sma_120":17818.0},{"date":"2026-09-07","open":13630,"high":13705,"low":13490,"close":13620,"volume":451637,"rsi_14":42.06,"sma_20":14601.75,"sma_60":14771.67,"sma_120":17730.04},{"date":"2026-09-08","open":13690,"high":13690,"low":13295,"close":13295,"volume":748982,"rsi_14":39.75,"sma_20":14462.5,"sma_60":14728.08,"sma_120":17643.29},{"date":"2026-09-09","open":13165,"high":13430,"low":13145,"close":13425,"volume":803526,"rsi_14":32.2,"sma_20":14344.75,"sma_60":14683.08,"sma_120":17557.92},{"date":"2026-09-10","open":13200,"high":13250,"low":12790,"close":13250,"volume":559534,"rsi_14":38.95,"sma_20":14245.0,"sma_60":14627.0,"sma_120":17465.33},{"date":"2026-09-11","open":12820,"high":13120,"low":12820,"close":13050,"volume":447220,"rsi_14":23.59,"sma_20":14131.0,"sma_60":14547.92,"sma_120":17375.75},{"date":"2026-09-14","open":12775,"high":13065,"low":12530,"close":12835,"volume":604234,"rsi_14":24.42,"sma_20":14013.0,"sma_60":14480.0,"sma_120":17279.54},{"date":"2026-09-15","open":12945,"high":13255,"low":12810,"close":12900,"volume":1067214,"rsi_14":23.24,"sma_20":13937.25,"sma_60":14422.0,"sma_120":17197.46},{"date":"2026-09-16","open":12800,"high":12835,"low":12515,"close":12820,"volume":593537,"rsi_14":19.49,"sma_20":13859.25,"sma_60":14365.75,"sma_120":17110.08},{"date":"2026-09-17","open":12900,"high":13125,"low":12830,"close":12945,"volume":636168,"rsi_14":20.75,"sma_20":13751.5,"sma_60":14325.67,"sma_120":17016.96},{"date":"2026-09-18","open":13000,"high":13000,"low":12695,"close":12720,"volume":546921,"rsi_14":22.58,"sma_20":13682.0,"sma_60":14260.67,"sma_120":16917.5},{"date":"2026-09-21","open":12720,"high":12870,"low":12630,"close":12675,"volume":490923,"rsi_14":23.71,"sma_20":13574.25,"sma_60":14198.5,"sma_120":16816.62},{"date":"2026-09-22","open":12760,"high":12760,"low":12375,"close":12440,"volume":609904,"rsi_14":25.38,"sma_20":13471.25,"sma_60":14148.67,"sma_120":16722.54},{"date":"2026-09-23","open":12460,"high":12755,"low":12425,"close":12530,"volume":620325,"rsi_14":32.33,"sma_20":13367.0,"sma_60":14061.67,"sma_120":16641.38},{"date":"2026-09-28","open":12775,"high":12845,"low":12465,"close":12520,"volume":482883,"rsi_14":20.5,"sma_20":13255.75,"sma_60":13988.42,"sma_120":16549.5},{"date":"2026-09-29","open":12375,"high":12450,"low":12180,"close":12440,"volume":589816,"rsi_14":20.5,"sma_20":13136.75,"sma_60":13909.83,"sma_120":16471.75},{"date":"2026-09-30","open":12370,"high":12620,"low":12270,"close":12445,"volume":535418,"rsi_14":24.7,"sma_20":13042.25,"sma_60":13838.67,"sma_120":16399.67},{"date":"2026-10-01","open":12325,"high":13300,"low":12295,"close":13300,"volume":1577332,"rsi_14":47.4,"sma_20":12999.75,"sma_60":13788.17,"sma_120":16341.46},{"date":"2026-10-02","open":13200,"high":13400,"low":12825,"close":12900,"volume":818005,"rsi_14":43.35,"sma_20":12958.25,"sma_60":13747.25,"sma_120":16280.58},{"date":"2026-10-06","open":12960,"high":13495,"low":12920,"close":13305,"volume":1321481,"rsi_14":54.5,"sma_20":12955.75,"sma_60":13705.17,"sma_120":16217.04},{"date":"2026-10-07","open":13490,"high":13525,"low":13095,"close":13210,"volume":889175,"rsi_14":56.91,"sma_20":12931.25,"sma_60":13680.33,"sma_120":16154.38},{"date":"2026-10-08","open":12875,"high":12875,"low":12430,"close":12545,"volume":1284626,"rsi_14":44.65,"sma_20":12877.5,"sma_60":13647.42,"sma_120":16082.21},{"date":"2026-10-12","open":12510,"high":12610,"low":11940,"close":11945,"volume":669129,"rsi_14":38.59,"sma_20":12810.0,"sma_60":13599.5,"sma_120":16005.88},{"date":"2026-10-13","open":11585,"high":11650,"low":11090,"close":11360,"volume":1455948,"rsi_14":31.55,"sma_20":12706.75,"sma_60":13550.5,"sma_120":15925.12},{"date":"2026-10-14","open":11285,"high":11570,"low":11110,"close":11280,"volume":1048459,"rsi_14":32.65,"sma_20":12608.25,"sma_60":13510.08,"sma_120":15836.92},{"date":"2026-10-15","open":10840,"high":11005,"low":10650,"close":10885,"volume":1574044,"rsi_14":30.11,"sma_20":12500.0,"sma_60":13452.33,"sma_120":15742.0},{"date":"2026-10-16","open":10950,"high":11840,"low":10920,"close":11520,"volume":1812324,"rsi_14":40.61,"sma_20":12434.25,"sma_60":13409.42,"sma_120":15653.83},{"date":"2026-10-19","open":11470,"high":12000,"low":11445,"close":12000,"volume":1413251,"rsi_14":44.99,"sma_20":12389.25,"sma_60":13388.75,"sma_120":15568.62},{"date":"2026-10-20","open":11785,"high":12015,"low":11420,"close":11670,"volume":736241,"rsi_14":42.42,"sma_20":12331.75,"sma_60":13368.08,"sma_120":15487.96},{"date":"2026-10-21","open":11935,"high":12225,"low":11845,"close":12040,"volume":854468,"rsi_14":46.61,"sma_20":12286.5,"sma_60":13357.42,"sma_120":15411.38},{"date":"2026-10-22","open":11950,"high":12025,"low":11640,"close":11745,"volume":372544,"rsi_14":44.35,"sma_20":12237.75,"sma_60":13325.92,"sma_120":15330.29},{"date":"2026-10-23","open":11381,"high":11600,"low":11233,"close":11600,"volume":429667}],"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":"KoAct 바이오헬스케어액티브","phase":"above-fold","symbol_resolved":true}