{"status":"ok","report":{"price_analysis":{"current":13315.0,"change_1d":2.9,"change_7d":1.1,"change_30d":-0.6,"high_30d":13550.0,"low_30d":12415.0,"position_in_range":79.0,"support":12528.5,"resistance":13436.5},"summary":"KODEX 미국S&P500유틸리티(463640)은(는) S&P Utilities Select Sector Index(Price Return)를 추종하는 ETF입니다, 순자산 139억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 69.1로 강세 구간입니다. MACD(-76.02)가 시그널선(-159.84)을 상회합니다(골든크로스). SMA20 12839, SMA60 13617 — 혼조세입니다. 볼린저밴드 12367~13311 (현재 위치 100%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 69","rsi_14":69.07730673316708,"macd":-76.02363460309243,"macd_signal":-159.8396622654254,"sma_20":12839.25,"sma_60":13617.483333333334,"bb_upper":13311.047361162608,"bb_lower":12367.452638837392,"atr_14":227.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.00, 기관 순매수 -2799.00. 30일 누적: 외국인 -6.00, 기관 -1.25만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4.0,"institutional_flow":-2799.0,"data":[{"date":"2026-10-23","foreign_net":4.0,"institution_net":-2755.0,"retail_net":2751.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-458.0,"retail_net":458.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":102.0,"retail_net":-102.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1058.0,"retail_net":-1058.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-746.0,"retail_net":746.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":157.0,"retail_net":-157.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":95.0,"retail_net":-95.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1717.0,"retail_net":1717.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1548.0,"retail_net":1548.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1254.0,"retail_net":1254.0},{"date":"2026-10-08","foreign_net":-174.0,"institution_net":-916.0,"retail_net":1090.0},{"date":"2026-10-07","foreign_net":-2.0,"institution_net":-1867.0,"retail_net":1869.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":232.0,"retail_net":-232.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2937.0,"retail_net":2937.0},{"date":"2026-10-01","foreign_net":174.0,"institution_net":-401.0,"retail_net":227.0},{"date":"2026-09-30","foreign_net":-5.0,"institution_net":1709.0,"retail_net":-1704.0},{"date":"2026-09-29","foreign_net":-5.0,"institution_net":-478.0,"retail_net":483.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1144.0,"retail_net":1144.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-132.0,"retail_net":132.0},{"date":"2026-09-22","foreign_net":2.0,"institution_net":490.0,"retail_net":-492.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":301.0,"retail_net":-301.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-692.0,"retail_net":692.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":673.0,"retail_net":-673.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-223.0,"retail_net":223.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-260.0,"retail_net":260.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-268.0,"retail_net":268.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1277.0,"retail_net":-1277.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":196.0,"retail_net":-196.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":94.0,"retail_net":-94.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-1076.0,"retail_net":1076.0}],"periods":{"d1":{"foreign_net":4.0,"institution_net":-2755.0,"retail_net":2751.0},"d3":{"foreign_net":4.0,"institution_net":-3111.0,"retail_net":3107.0},"d7":{"foreign_net":4.0,"institution_net":-2547.0,"retail_net":2543.0},"d14":{"foreign_net":-172.0,"institution_net":-12554.0,"retail_net":12726.0},"d30":{"foreign_net":-6.0,"institution_net":-12488.0,"retail_net":12494.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":63,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":69.1,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.6,"unit":"%","percentile":49,"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":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.3649,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.36,"summary":"배당수익률 2.36%","metrics":[{"name":"배당수익률","value":2.36,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:44.620006+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Utilities Select Sector Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":13900000000.0,"aum_display":"139억","dividend_yield":null,"tracking_error":0.45,"holdings":[{"ticker":"","name":"P G & E CORP","weight":null},{"ticker":"","name":"NEXTERA ENERGY INC","weight":null},{"ticker":"","name":"Utilities Select Sector SPDR F","weight":null},{"ticker":"","name":"SOUTHERN CO/THE","weight":null},{"ticker":"","name":"EXELON CORP","weight":null},{"ticker":"","name":"DOMINION RESOURCES INC/VA","weight":null},{"ticker":"","name":"DUKE ENERGY CORP","weight":null},{"ticker":"","name":"PPL CORP","weight":null},{"ticker":"","name":"AES CORP","weight":null},{"ticker":"","name":"CENTERPOINT ENERGY INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":13315.0,"change_pct":2.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-01","close":9400.2798},{"date":"2023-08-02","close":9390.1008},{"date":"2023-08-03","close":9226.8672},{"date":"2023-08-04","close":9157.1426},{"date":"2023-08-07","close":8971.209},{"date":"2023-08-08","close":9073.4736},{"date":"2023-08-09","close":9078.123},{"date":"2023-08-10","close":9119.957},{"date":"2023-08-11","close":9110.6611},{"date":"2023-08-14","close":9166.4385},{"date":"2023-08-16","close":9026.9912},{"date":"2023-08-17","close":9054.8789},{"date":"2023-08-18","close":9017.6943},{"date":"2023-08-21","close":9175.7354},{"date":"2023-08-22","close":9045.582},{"date":"2023-08-23","close":9133.9004},{"date":"2023-08-24","close":9078.123},{"date":"2023-08-25","close":8915.4307},{"date":"2023-08-28","close":9040.9326},{"date":"2023-08-29","close":9026.9912},{"date":"2023-08-30","close":9022.3408},{"date":"2023-08-31","close":9022.3408},{"date":"2023-09-01","close":8906.1338},{"date":"2023-09-04","close":8887.541},{"date":"2023-09-05","close":8896.8369},{"date":"2023-09-06","close":8803.873},{"date":"2023-09-07","close":8859.6533},{"date":"2023-09-08","close":8994.4531},{"date":"2023-09-11","close":9040.9326},{"date":"2023-09-12","close":9031.6387},{"date":"2023-09-13","close":9054.8789},{"date":"2023-09-14","close":9110.6611},{"date":"2023-09-15","close":9245.46},{"date":"2023-09-18","close":9273.3486},{"date":"2023-09-19","close":9189.6787},{"date":"2023-09-20","close":9198.9766},{"date":"2023-09-21","close":9329.1289},{"date":"2023-09-22","close":9198.9766},{"date":"2023-09-25","close":9175.7354},{"date":"2023-09-26","close":9175.7354},{"date":"2023-09-27","close":8929.3779},{"date":"2023-10-04","close":8380.8779},{"date":"2023-10-05","close":8264.6689},{"date":"2023-10-06","close":8194.9463},{"date":"2023-10-10","close":8408.7666},{"date":"2023-10-11","close":8450.6016},{"date":"2023-10-12","close":8594.6992},{"date":"2023-10-13","close":8469.1943},{"date":"2023-10-16","close":8669.0713},{"date":"2023-10-17","close":8785.2803},{"date":"2023-10-18","close":8701.6113},{"date":"2023-10-19","close":8645.8311},{"date":"2023-10-20","close":8529.624},{"date":"2023-10-23","close":8487.7891},{"date":"2023-10-24","close":8394.8213},{"date":"2023-10-25","close":8566.8086},{"date":"2023-10-26","close":8706.2568},{"date":"2023-10-27","close":8780.6299},{"date":"2023-10-30","close":8630.9346},{"date":"2023-10-31","close":8715.1387},{"date":"2023-11-01","close":8724.4941},{"date":"2023-11-02","close":8808.6982},{"date":"2023-11-03","close":8780.6299},{"date":"2023-11-06","close":8687.0703},{"date":"2023-11-07","close":8747.8848},{"date":"2023-11-08","close":8607.5439},{"date":"2023-11-09","close":8659.001},{"date":"2023-11-10","close":8485.916},{"date":"2023-11-13","close":8668.3584},{"date":"2023-11-14","close":8537.373},{"date":"2023-11-15","close":8766.5967},{"date":"2023-11-16","close":8701.1045},{"date":"2023-11-17","close":8607.5439},{"date":"2023-11-20","close":8696.4268},{"date":"2023-11-21","close":8673.0352},{"date":"2023-11-22","close":8710.459},{"date":"2023-11-23","close":8799.3438},{"date":"2023-11-24","close":8860.1562},{"date":"2023-11-27","close":8827.4102},{"date":"2023-11-28","close":8799.3438},{"date":"2023-11-29","close":8780.6299},{"date":"2023-11-30","close":8747.8848},{"date":"2023-12-01","close":8799.3438},{"date":"2023-12-04","close":8991.1426},{"date":"2023-12-05","close":8935.0059},{"date":"2023-12-06","close":8878.8701},{"date":"2023-12-07","close":9154.8711},{"date":"2023-12-08","close":8930.3262},{"date":"2023-12-11","close":8967.75},{"date":"2023-12-12","close":9014.5312},{"date":"2023-12-13","close":9009.8535},{"date":"2023-12-14","close":9225.043},{"date":"2023-12-15","close":9080.0234},{"date":"2023-12-18","close":8939.6836},{"date":"2023-12-19","close":9009.8535},{"date":"2023-12-20","close":9000.4971},{"date":"2023-12-21","close":8860.1562},{"date":"2023-12-22","close":8827.4102},{"date":"2023-12-26","close":8888.2256},{"date":"2023-12-27","close":8967.75},{"date":"2023-12-28","close":8888.2256},{"date":"2024-01-02","close":8925.6494},{"date":"2024-01-03","close":9126.8047},{"date":"2024-01-04","close":9253.1094},{"date":"2024-01-05","close":9196.9736},{"date":"2024-01-08","close":9225.043},{"date":"2024-01-09","close":9295.2109},{"date":"2024-01-10","close":9309.2451},{"date":"2024-01-11","close":9253.1094},{"date":"2024-01-12","close":8981.7861},{"date":"2024-01-15","close":9089.3789},{"date":"2024-01-16","close":9211.0078},{"date":"2024-01-17","close":9206.3311},{"date":"2024-01-18","close":9198.7361},{"date":"2024-01-19","close":8930.3262},{"date":"2024-01-22","close":8846.1221},{"date":"2024-01-23","close":8864.8359},{"date":"2024-01-24","close":8892.9023},{"date":"2024-01-25","close":8747.8848},{"date":"2024-01-26","close":8836.7656},{"date":"2024-01-29","close":8916.292},{"date":"2024-01-30","close":8897.4521},{"date":"2024-01-31","close":8958.6826},{"date":"2024-02-01","close":8897.4521},{"date":"2024-02-02","close":9001.0771},{"date":"2024-02-05","close":8949.2637},{"date":"2024-02-06","close":8737.3076},{"date":"2024-02-07","close":8779.7002},{"date":"2024-02-08","close":8756.1475},{"date":"2024-02-13","close":8869.1914},{"date":"2024-02-14","close":8746.7275},{"date":"2024-02-15","close":8760.8594},{"date":"2024-02-16","close":8873.9014},{"date":"2024-02-19","close":8812.6709},{"date":"2024-02-20","close":8906.873},{"date":"2024-02-21","close":8840.9307},{"date":"2024-02-22","close":8991.6543},{"date":"2024-02-23","close":8958.6826},{"date":"2024-02-26","close":8968.1045},{"date":"2024-02-27","close":8746.7275},{"date":"2024-02-28","close":9057.5977},{"date":"2024-02-29","close":9015.2051},{"date":"2024-03-04","close":8897.4521},{"date":"2024-03-05","close":9076.4385},{"date":"2024-03-06","close":9123.54},{"date":"2024-03-07","close":9213.0322},{"date":"2024-03-08","close":9114.1182},{"date":"2024-03-11","close":9052.8877},{"date":"2024-03-12","close":9128.248},{"date":"2024-03-13","close":9085.8584},{"date":"2024-03-14","close":9203.6123},{"date":"2024-03-15","close":9203.6123},{"date":"2024-03-18","close":9189.4824},{"date":"2024-03-19","close":9311.9424},{"date":"2024-03-20","close":9406.1475},{"date":"2024-03-21","close":9293.1035},{"date":"2024-03-22","close":9359.0459},{"date":"2024-03-25","close":9420.2783},{"date":"2024-03-26","close":9448.5381},{"date":"2024-03-27","close":9453.248},{"date":"2024-03-28","close":9693.4658},{"date":"2024-03-29","close":9806.5088},{"date":"2024-04-01","close":9674.625},{"date":"2024-04-02","close":9651.0742},{"date":"2024-04-03","close":9646.3662},{"date":"2024-04-04","close":9679.334},{"date":"2024-04-05","close":9712.3057},{"date":"2024-04-08","close":9749.9863},{"date":"2024-04-09","close":9815.9277},{"date":"2024-04-11","close":9731.1475},{"date":"2024-04-12","close":9745.2773},{"date":"2024-04-15","close":9754.6982},{"date":"2024-04-16","close":9787.6699},{"date":"2024-04-17","close":9594.5527},{"date":"2024-04-18","close":9688.7549},{"date":"2024-04-19","close":9764.1191},{"date":"2024-04-22","close":9994.9141},{"date":"2024-04-23","close":9957.2334},{"date":"2024-04-24","close":10013.7559},{"date":"2024-04-25","close":10023.1768},{"date":"2024-04-26","close":10159.7705},{"date":"2024-04-29","close":10117.1406},{"date":"2024-04-30","close":10145.5596},{"date":"2024-05-02","close":10311.3379},{"date":"2024-05-03","close":10249.7627},{"date":"2024-05-07","close":10325.5459},{"date":"2024-05-08","close":10481.8506},{"date":"2024-05-09","close":10661.8369},{"date":"2024-05-10","close":10803.9307},{"date":"2024-05-13","close":10799.1943},{"date":"2024-05-14","close":10780.249},{"date":"2024-05-16","close":10846.5605},{"date":"2024-05-17","close":10837.0869},{"date":"2024-05-20","close":10860.7695},{"date":"2024-05-21","close":10889.1895},{"date":"2024-05-22","close":11026.5469},{"date":"2024-05-23","close":10912.8701},{"date":"2024-05-24","close":10766.04},{"date":"2024-05-27","close":10766.04},{"date":"2024-05-28","close":10713.9375},{"date":"2024-05-29","close":10737.6211},{"date":"2024-05-30","close":10647.627},{"date":"2024-05-31","close":10903.3984},{"date":"2024-06-03","close":11064.4375},{"date":"2024-06-04","close":10908.1348},{"date":"2024-06-05","close":10860.7695},{"date":"2024-06-07","close":10685.5205},{"date":"2024-06-10","close":10614.4717},{"date":"2024-06-11","close":10747.0947},{"date":"2024-06-12","close":10709.2012},{"date":"2024-06-13","close":10533.9521},{"date":"2024-06-14","close":10647.627},{"date":"2024-06-17","close":10666.5732},{"date":"2024-06-18","close":10481.8506},{"date":"2024-06-19","close":10458.1689},{"date":"2024-06-20","close":10515.0049},{"date":"2024-06-21","close":10728.1475},{"date":"2024-06-24","close":10609.7373},{"date":"2024-06-25","close":10676.0469},{"date":"2024-06-26","close":10685.5205},{"date":"2024-06-27","close":10576.5811},{"date":"2024-06-28","close":10633.417},{"date":"2024-07-01","close":10486.5869},{"date":"2024-07-02","close":10406.0664},{"date":"2024-07-03","close":10453.4316},{"date":"2024-07-04","close":10505.5322},{"date":"2024-07-05","close":10529.2168},{"date":"2024-07-08","close":10458.1689},{"date":"2024-07-09","close":10519.7422},{"date":"2024-07-10","close":10590.79},{"date":"2024-07-11","close":10628.6826},{"date":"2024-07-12","close":10884.4521},{"date":"2024-07-15","close":10955.501},{"date":"2024-07-16","close":10694.9932},{"date":"2024-07-17","close":10718.6738},{"date":"2024-07-18","close":10766.04},{"date":"2024-07-19","close":10860.7695},{"date":"2024-07-22","close":10841.8242},{"date":"2024-07-23","close":10879.7158},{"date":"2024-07-24","close":10766.04},{"date":"2024-07-25","close":10979.1807},{"date":"2024-07-26","close":10922.3447},{"date":"2024-07-29","close":10979.1807},{"date":"2024-07-30","close":10950.5791},{"date":"2024-07-31","close":10988.7158},{"date":"2024-08-01","close":11022.0869},{"date":"2024-08-02","close":11217.5488},{"date":"2024-08-05","close":10888.6025},{"date":"2024-08-06","close":11007.7861},{"date":"2024-08-07","close":11184.1768},{"date":"2024-08-08","close":11174.6426},{"date":"2024-08-09","close":11193.7119},{"date":"2024-08-12","close":11203.2471},{"date":"2024-08-13","close":11184.1768},{"date":"2024-08-14","close":11212.7812},{"date":"2024-08-16","close":11188.9453},{"date":"2024-08-19","close":11026.8564},{"date":"2024-08-20","close":11069.7617},{"date":"2024-08-21","close":11069.7617},{"date":"2024-08-22","close":11141.2715},{"date":"2024-08-23","close":11184.1768},{"date":"2024-08-26","close":11084.0625},{"date":"2024-08-27","close":11414.6981},{"date":"2024-08-28","close":11231.8506},{"date":"2024-08-29","close":11131.7363},{"date":"2024-08-30","close":11289.0576},{"date":"2024-09-02","close":11365.3369},{"date":"2024-09-03","close":11393.9414},{"date":"2024-09-04","close":11322.4307},{"date":"2024-09-05","close":11441.6133},{"date":"2024-09-06","close":11317.6631},{"date":"2024-09-09","close":11317.6631},{"date":"2024-09-10","close":11455.917},{"date":"2024-09-11","close":11432.0781},{"date":"2024-09-12","close":11508.3564},{"date":"2024-09-13","close":11460.6836},{"date":"2024-09-19","close":11684.75},{"date":"2024-09-20","close":11532.1924},{"date":"2024-09-23","close":11932.6494},{"date":"2024-09-24","close":12027.9971},{"date":"2024-09-25","close":11870.6738},{"date":"2024-09-26","close":12013.6953},{"date":"2024-09-27","close":11803.9316},{"date":"2024-09-30","close":11832.5342},{"date":"2024-10-02","close":12094.7393},{"date":"2024-10-04","close":12218.6914},{"date":"2024-10-07","close":12299.7354},{"date":"2024-10-08","close":11999.3926},{"date":"2024-10-10","close":11908.8145},{"date":"2024-10-11","close":11884.9756},{"date":"2024-10-14","close":12051.834},{"date":"2024-10-15","close":12271.1309},{"date":"2024-10-16","close":12333.1055},{"date":"2024-10-17","close":12623.9131},{"date":"2024-10-18","close":12585.7744},{"date":"2024-10-21","close":12657.2852},{"date":"2024-10-22","close":12638.2158},{"date":"2024-10-23","close":12604.8447},{"date":"2024-10-24","close":12781.2354},{"date":"2024-10-25","close":12662.0518},{"date":"2024-10-28","close":12571.4717},{"date":"2024-10-29","close":12609.6113},{"date":"2024-10-30","close":12604.6199},{"date":"2024-10-31","close":12332.4668},{"date":"2024-11-01","close":12390.0059},{"date":"2024-11-04","close":12044.7734},{"date":"2024-11-05","close":12151.6557},{"date":"2024-11-06","close":12375.6211},{"date":"2024-11-07","close":12188.6201},{"date":"2024-11-08","close":12083.1328},{"date":"2024-11-11","close":12409.1846},{"date":"2024-11-12","close":12418.7744},{"date":"2024-11-13","close":12294.1064},{"date":"2024-11-14","close":12246.1582},{"date":"2024-11-15","close":12126.2861},{"date":"2024-11-18","close":12361.2363},{"date":"2024-11-19","close":12466.7246},{"date":"2024-11-20","close":12490.6982},{"date":"2024-11-21","close":12514.6729},{"date":"2024-11-22","close":12816.751},{"date":"2024-11-25","close":12811.957},{"date":"2024-11-26","close":12773.5977},{"date":"2024-11-27","close":12955.8027},{"date":"2024-11-28","close":12994.1621},{"date":"2024-11-29","close":12970.1865},{"date":"2024-12-02","close":12998.9561},{"date":"2024-12-03","close":12759.2129},{"date":"2024-12-04","close":12687.2891},{"date":"2024-12-05","close":12749.623},{"date":"2024-12-06","close":12797.5703},{"date":"2024-12-09","close":12764.0068},{"date":"2024-12-10","close":12505.083},{"date":"2024-12-11","close":12481.1084},{"date":"2024-12-12","close":12413.9795},{"date":"2024-12-13","close":12375.6211},{"date":"2024-12-16","close":12466.7246},{"date":"2024-12-17","close":12308.4912},{"date":"2024-12-18","close":12270.1338},{"date":"2024-12-19","close":12107.1064},{"date":"2024-12-20","close":12135.876},{"date":"2024-12-23","close":12409.1846},{"date":"2024-12-24","close":12461.9297},{"date":"2024-12-26","close":12610.5703},{"date":"2024-12-27","close":12524.2617},{"date":"2024-12-30","close":12533.8525},{"date":"2025-01-02","close":12514.6729},{"date":"2025-01-03","close":12586.5967},{"date":"2025-01-06","close":12687.2891},{"date":"2025-01-07","close":12418.7744},{"date":"2025-01-08","close":12447.543},{"date":"2025-01-09","close":12447.543},{"date":"2025-01-10","close":12538.6465},{"date":"2025-01-13","close":12490.6982},{"date":"2025-01-14","close":12361.2363},{"date":"2025-01-15","close":12461.9297},{"date":"2025-01-16","close":12533.8525},{"date":"2025-01-17","close":12907.8535},{"date":"2025-01-20","close":12840.7246},{"date":"2025-01-21","close":12764.0068},{"date":"2025-01-22","close":12994.1621},{"date":"2025-01-23","close":12648.9307},{"date":"2025-01-24","close":12692.3311},{"date":"2025-01-31","close":12880.3994},{"date":"2025-02-03","close":12644.1064},{"date":"2025-02-04","close":12861.1113},{"date":"2025-02-05","close":12668.2188},{"date":"2025-02-06","close":12788.7754},{"date":"2025-02-07","close":12774.3096},{"date":"2025-02-10","close":12769.4873},{"date":"2025-02-11","close":12875.5781},{"date":"2025-02-12","close":12972.0254},{"date":"2025-02-13","close":12967.2031},{"date":"2025-02-14","close":12904.5117},{"date":"2025-02-17","close":12870.7549},{"date":"2025-02-18","close":12851.4658},{"date":"2025-02-19","close":12923.8008},{"date":"2025-02-20","close":12923.8008},{"date":"2025-02-21","close":12904.5117},{"date":"2025-02-24","close":12947.9131},{"date":"2025-02-25","close":12836.999},{"date":"2025-02-26","close":12832.1777},{"date":"2025-02-27","close":13000.958},{"date":"2025-02-28","close":12803.2432},{"date":"2025-03-04","close":13039.5381},{"date":"2025-03-05","close":12928.623},{"date":"2025-03-06","close":12648.9287},{"date":"2025-03-07","close":12287.2559},{"date":"2025-03-10","close":12538.0166},{"date":"2025-03-11","close":12808.0654},{"date":"2025-03-12","close":12663.3955},{"date":"2025-03-13","close":12624.8164},{"date":"2025-03-14","close":12740.5527},{"date":"2025-03-17","close":12788.7754},{"date":"2025-03-18","close":12914.1562},{"date":"2025-03-19","close":12865.9336},{"date":"2025-03-20","close":13010.6025},{"date":"2025-03-21","close":13054.0039},{"date":"2025-03-24","close":13102.2266},{"date":"2025-03-25","close":13020.2471},{"date":"2025-03-26","close":12788.7754},{"date":"2025-03-27","close":12923.8008},{"date":"2025-03-28","close":12909.335},{"date":"2025-03-31","close":12894.8682},{"date":"2025-04-01","close":13111.873},{"date":"2025-04-02","close":13145.6279},{"date":"2025-04-03","close":12870.7549},{"date":"2025-04-04","close":12861.1113},{"date":"2025-04-07","close":11906.293},{"date":"2025-04-08","close":12345.123},{"date":"2025-04-09","close":12132.9414},{"date":"2025-04-10","close":12369.2344},{"date":"2025-04-11","close":12465.6826},{"date":"2025-04-14","close":12446.3926},{"date":"2025-04-15","close":12436.7461},{"date":"2025-04-16","close":12412.6367},{"date":"2025-04-17","close":12359.5908},{"date":"2025-04-18","close":12518.7256},{"date":"2025-04-21","close":12388.5244},{"date":"2025-04-22","close":12287.2559},{"date":"2025-04-23","close":12759.8428},{"date":"2025-04-24","close":12716.4414},{"date":"2025-04-25","close":12769.4873},{"date":"2025-04-28","close":12750.1982},{"date":"2025-04-29","close":12851.1807},{"date":"2025-04-30","close":12749.2266},{"date":"2025-05-02","close":12622.9971},{"date":"2025-05-07","close":12758.9365},{"date":"2025-05-08","close":12758.9365},{"date":"2025-05-09","close":12652.127},{"date":"2025-05-12","close":12851.1807},{"date":"2025-05-13","close":12695.8213},{"date":"2025-05-14","close":12695.8213},{"date":"2025-05-15","close":12506.4775},{"date":"2025-05-16","close":12754.082},{"date":"2025-05-19","close":12778.3574},{"date":"2025-05-20","close":12841.4717},{"date":"2025-05-21","close":12856.0371},{"date":"2025-05-22","close":12603.5762},{"date":"2025-05-23","close":12448.2158},{"date":"2025-05-26","close":12550.1729},{"date":"2025-05-27","close":12584.1582},{"date":"2025-05-28","close":12603.5762},{"date":"2025-05-29","close":12700.6777},{"date":"2025-05-30","close":12555.0264},{"date":"2025-06-02","close":12661.8369},{"date":"2025-06-04","close":12768.6465},{"date":"2025-06-05","close":12443.3623},{"date":"2025-06-09","close":12404.5225},{"date":"2025-06-10","close":12380.2461},{"date":"2025-06-11","close":12428.7969},{"date":"2025-06-12","close":12399.667},{"date":"2025-06-13","close":12414.2314},{"date":"2025-06-16","close":12487.0566},{"date":"2025-06-17","close":12341.4072},{"date":"2025-06-18","close":12380.2461},{"date":"2025-06-19","close":12433.6523},{"date":"2025-06-20","close":12331.6973},{"date":"2025-06-23","close":12477.3477},{"date":"2025-06-24","close":12613.2871},{"date":"2025-06-25","close":12618.1426},{"date":"2025-06-26","close":12404.5225},{"date":"2025-06-27","close":12525.8965},{"date":"2025-06-30","close":12550.1729},{"date":"2025-07-01","close":12569.5918},{"date":"2025-07-02","close":12676.4014},{"date":"2025-07-03","close":12559.8828},{"date":"2025-07-04","close":12608.4316},{"date":"2025-07-07","close":12637.5625},{"date":"2025-07-08","close":12734.6611},{"date":"2025-07-09","close":12681.2559},{"date":"2025-07-10","close":12768.6465},{"date":"2025-07-11","close":12919.1523},{"date":"2025-07-14","close":12851.1826},{"date":"2025-07-15","close":12943.4268},{"date":"2025-07-16","close":12826.9062},{"date":"2025-07-17","close":12904.5869},{"date":"2025-07-18","close":12972.5557},{"date":"2025-07-21","close":13093.9316},{"date":"2025-07-22","close":13249.292},{"date":"2025-07-23","close":13462.9111},{"date":"2025-07-24","close":13123.0615},{"date":"2025-07-25","close":13186.1768},{"date":"2025-07-28","close":13322.1162},{"date":"2025-07-29","close":13215.3076},{"date":"2025-07-30","close":13278.8193},{"date":"2025-07-31","close":13449.8115},{"date":"2025-08-01","close":13503.5527},{"date":"2025-08-04","close":13469.3545},{"date":"2025-08-05","close":13684.3164},{"date":"2025-08-06","close":13698.9727},{"date":"2025-08-07","close":13484.0098},{"date":"2025-08-08","close":13581.7207},{"date":"2025-08-11","close":13513.3232},{"date":"2025-08-12","close":13547.5215},{"date":"2025-08-13","close":13454.6973},{"date":"2025-08-14","close":13464.4688},{"date":"2025-08-18","close":13469.3545},{"date":"2025-08-19","close":13366.7568},{"date":"2025-08-20","close":13532.8652},{"date":"2025-08-21","close":13581.7207},{"date":"2025-08-22","close":13415.6133},{"date":"2025-08-25","close":13435.1553},{"date":"2025-08-26","close":13405.8418},{"date":"2025-08-27","close":13537.752},{"date":"2025-08-28","close":13430.2695},{"date":"2025-08-29","close":13273.9336},{"date":"2025-09-01","close":13313.0176},{"date":"2025-09-02","close":13317.9033},{"date":"2025-09-03","close":13259.2764},{"date":"2025-09-04","close":13259.2764},{"date":"2025-09-05","close":13151.7959},{"date":"2025-09-08","close":13176.2227},{"date":"2025-09-09","close":13019.8867},{"date":"2025-09-10","close":13107.8271},{"date":"2025-09-11","close":13386.2998},{"date":"2025-09-12","close":13386.2998},{"date":"2025-09-15","close":13435.1553},{"date":"2025-09-16","close":13405.8418},{"date":"2025-09-17","close":13195.7646},{"date":"2025-09-18","close":13278.8193},{"date":"2025-09-19","close":13313.0176},{"date":"2025-09-22","close":13400.957},{"date":"2025-09-23","close":13493.7812},{"date":"2025-09-24","close":13620.8047},{"date":"2025-09-25","close":13747.8281},{"date":"2025-09-26","close":13733.1709},{"date":"2025-09-29","close":13904.165},{"date":"2025-09-30","close":13874.8516},{"date":"2025-10-01","close":13899.2793},{"date":"2025-10-02","close":14089.8135},{"date":"2025-10-10","close":14636.9912},{"date":"2025-10-13","close":14871.4951},{"date":"2025-10-14","close":14720.0439},{"date":"2025-10-15","close":14939.8936},{"date":"2025-10-16","close":15066.917},{"date":"2025-10-17","close":14724.9297},{"date":"2025-10-20","close":14827.5264},{"date":"2025-10-21","close":14876.3809},{"date":"2025-10-22","close":14798.2119},{"date":"2025-10-23","close":14798.2119},{"date":"2025-10-24","close":14817.7559},{"date":"2025-10-27","close":15013.1748},{"date":"2025-10-28","close":15027.832},{"date":"2025-10-29","close":14700.5029},{"date":"2025-10-30","close":14603.2461},{"date":"2025-10-31","close":14637.6289},{"date":"2025-11-03","close":14519.7412},{"date":"2025-11-04","close":14495.1826},{"date":"2025-11-05","close":14554.126},{"date":"2025-11-06","close":14588.5107},{"date":"2025-11-07","close":14662.1895},{"date":"2025-11-10","close":14863.5801},{"date":"2025-11-11","close":14895.0166},{"date":"2025-11-12","close":14937.2588},{"date":"2025-11-13","close":15020.7627},{"date":"2025-11-14","close":14686.749},{"date":"2025-11-17","close":14735.8682},{"date":"2025-11-18","close":14799.7236},{"date":"2025-11-19","close":14834.1084},{"date":"2025-11-20","close":15025.6738},{"date":"2025-11-21","close":14780.0762},{"date":"2025-11-24","close":14902.875},{"date":"2025-11-25","close":14937.2588},{"date":"2025-11-26","close":14883.2266},{"date":"2025-11-27","close":14971.6426},{"date":"2025-11-28","close":15030.5859},{"date":"2025-12-01","close":15109.1777},{"date":"2025-12-02","close":14834.1084},{"date":"2025-12-03","close":14721.1318},{"date":"2025-12-04","close":14637.6289},{"date":"2025-12-05","close":14617.9814},{"date":"2025-12-08","close":14470.623},{"date":"2025-12-09","close":14269.2324},{"date":"2025-12-10","close":14288.8799},{"date":"2025-12-11","close":14190.6426},{"date":"2025-12-12","close":14416.5908},{"date":"2025-12-15","close":14357.6475},{"date":"2025-12-16","close":14524.6543},{"date":"2025-12-17","close":14490.2705},{"date":"2025-12-18","close":14288.8799},{"date":"2025-12-19","close":14554.126},{"date":"2025-12-22","close":14264.3213},{"date":"2025-12-23","close":14495.1826},{"date":"2025-12-24","close":14151.3457},{"date":"2025-12-26","close":14072.7549},{"date":"2025-12-29","close":14028.5469},{"date":"2025-12-30","close":14116.9619},{"date":"2026-01-02","close":14195.5527},{"date":"2026-01-05","close":14347.8242},{"date":"2026-01-06","close":14141.5215},{"date":"2026-01-07","close":14190.6426},{"date":"2026-01-08","close":13920.4834},{"date":"2026-01-09","close":14141.5215},{"date":"2026-01-12","close":14426.415},{"date":"2026-01-13","close":14421.5039},{"date":"2026-01-14","close":14505.0068},{"date":"2026-01-15","close":14529.5664},{"date":"2026-01-16","close":14711.3086},{"date":"2026-01-19","close":14465.7109},{"date":"2026-01-20","close":14446.0625},{"date":"2026-01-21","close":14485.3584},{"date":"2026-01-22","close":14460.7988},{"date":"2026-01-23","close":14347.8242},{"date":"2026-01-26","close":13984.3389},{"date":"2026-01-27","close":14170.9932},{"date":"2026-01-28","close":14175.9053},{"date":"2026-01-29","close":14126.4775},{"date":"2026-01-30","close":14185.792},{"date":"2026-02-02","close":14250.0479},{"date":"2026-02-03","close":14121.5361},{"date":"2026-02-04","close":14314.3037},{"date":"2026-02-05","close":14403.2744},{"date":"2026-02-06","close":14403.2744},{"date":"2026-02-09","close":14482.3594},{"date":"2026-02-10","close":14472.4736},{"date":"2026-02-11","close":14699.8408},{"date":"2026-02-12","close":14655.3555},{"date":"2026-02-13","close":14951.9229},{"date":"2026-02-19","close":15208.9482},{"date":"2026-02-20","close":15411.6025},{"date":"2026-02-23","close":15184.2334},{"date":"2026-02-24","close":15372.0596},{"date":"2026-02-25","close":15441.2588},{"date":"2026-02-26","close":15401.7168},{"date":"2026-02-27","close":15480.8008},{"date":"2026-03-03","close":15767.4824},{"date":"2026-03-04","close":15742.7686},{"date":"2026-03-05","close":15792.1963},{"date":"2026-03-06","close":15945.4229},{"date":"2026-03-09","close":15614.2559},{"date":"2026-03-10","close":15718.0547},{"date":"2026-03-11","close":15648.8564},{"date":"2026-03-12","close":15535.1709},{"date":"2026-03-13","close":15777.3682},{"date":"2026-03-16","close":16083.8213},{"date":"2026-03-17","close":16059.1064},{"date":"2026-03-18","close":15935.5381},{"date":"2026-03-19","close":16068.9922},{"date":"2026-03-20","close":16083.8213},{"date":"2026-03-23","close":15342.4033},{"date":"2026-03-24","close":15332.5176},{"date":"2026-03-25","close":15520.3428},{"date":"2026-03-26","close":15589.542},{"date":"2026-03-27","close":15742.7686},{"date":"2026-03-30","close":15792.1963},{"date":"2026-03-31","close":16227.1621},{"date":"2026-04-01","close":15965.1943},{"date":"2026-04-02","close":15866.3389},{"date":"2026-04-03","close":15975.0801},{"date":"2026-04-06","close":16059.1064},{"date":"2026-04-07","close":15915.7666},{"date":"2026-04-08","close":16088.7637},{"date":"2026-04-09","close":15895.9951},{"date":"2026-04-10","close":16054.1641},{"date":"2026-04-13","close":16103.5918},{"date":"2026-04-14","close":15851.5098},{"date":"2026-04-15","close":15792.1963},{"date":"2026-04-16","close":15614.2568},{"date":"2026-04-17","close":15693.3408},{"date":"2026-04-20","close":15629.085},{"date":"2026-04-21","close":15530.2295},{"date":"2026-04-22","close":15421.4873},{"date":"2026-04-23","close":15268.2617},{"date":"2026-04-24","close":15619.1982},{"date":"2026-04-27","close":15545.0576},{"date":"2026-04-28","close":15564.8291},{"date":"2026-04-29","close":15671.1924},{"date":"2026-04-30","close":15556.876},{"date":"2026-05-04","close":15671.1924},{"date":"2026-05-06","close":15442.5605},{"date":"2026-05-07","close":15179.1377},{"date":"2026-05-08","close":15179.1377},{"date":"2026-05-11","close":15089.6729},{"date":"2026-05-12","close":15323.2744},{"date":"2026-05-13","close":15477.3525},{"date":"2026-05-14","close":15392.8584},{"date":"2026-05-15","close":15308.3643},{"date":"2026-05-18","close":15064.8223},{"date":"2026-05-19","close":15035.0},{"date":"2026-05-20","close":15422.6797},{"date":"2026-05-21","close":15268.6016},{"date":"2026-05-22","close":15591.668},{"date":"2026-05-26","close":15790.4785},{"date":"2026-05-27","close":15676.1621},{"date":"2026-05-28","close":15492.2627},{"date":"2026-05-29","close":15328.2451},{"date":"2026-06-01","close":15372.9775},{"date":"2026-06-02","close":14990.2686},{"date":"2026-06-04","close":15179.1377},{"date":"2026-06-05","close":15407.7686},{"date":"2026-06-08","close":15527.0547},{"date":"2026-06-09","close":15109.5537},{"date":"2026-06-10","close":15218.8994},{"date":"2026-06-11","close":15422.6797},{"date":"2026-06-12","close":15218.8994},{"date":"2026-06-15","close":15606.5791},{"date":"2026-06-16","close":15422.6797},{"date":"2026-06-17","close":15551.9062},{"date":"2026-06-18","close":15636.4004},{"date":"2026-06-19","close":15616.5195},{"date":"2026-06-22","close":15626.46},{"date":"2026-06-23","close":15571.7871},{"date":"2026-06-24","close":15944.5557},{"date":"2026-06-25","close":16327.2646},{"date":"2026-06-26","close":16073.7822},{"date":"2026-06-29","close":16496.2539},{"date":"2026-06-30","close":16401.8184},{"date":"2026-07-01","close":16118.5146},{"date":"2026-07-02","close":16048.9307},{"date":"2026-07-03","close":16282.5322},{"date":"2026-07-06","close":16098.6338},{"date":"2026-07-07","close":15855.0908},{"date":"2026-07-08","close":15835.21},{"date":"2026-07-09","close":15686.1025},{"date":"2026-07-10","close":15606.5791},{"date":"2026-07-13","close":15710.9541},{"date":"2026-07-14","close":15730.835},{"date":"2026-07-15","close":15666.2217},{"date":"2026-07-16","close":15442.5605},{"date":"2026-07-20","close":15407.7686},{"date":"2026-07-21","close":15298.4238},{"date":"2026-07-22","close":15323.2744},{"date":"2026-07-23","close":15452.501},{"date":"2026-07-24","close":15606.5791},{"date":"2026-07-27","close":15681.1328},{"date":"2026-07-28","close":15228.8398},{"date":"2026-07-29","close":15035.0},{"date":"2026-07-30","close":14925.0},{"date":"2026-07-31","close":14875.0},{"date":"2026-08-03","close":14715.0},{"date":"2026-08-04","close":14715.0},{"date":"2026-08-05","close":14680.0},{"date":"2026-08-06","close":14450.0},{"date":"2026-08-07","close":14245.0},{"date":"2026-08-10","close":14385.0},{"date":"2026-08-11","close":14200.0},{"date":"2026-08-12","close":14325.0},{"date":"2026-08-13","close":14380.0},{"date":"2026-08-14","close":14465.0},{"date":"2026-08-18","close":14430.0},{"date":"2026-08-19","close":14295.0},{"date":"2026-08-20","close":14270.0},{"date":"2026-08-21","close":14035.0},{"date":"2026-08-24","close":13685.0},{"date":"2026-08-25","close":13940.0},{"date":"2026-08-26","close":13935.0},{"date":"2026-08-27","close":14020.0},{"date":"2026-08-28","close":13740.0},{"date":"2026-08-31","close":13565.0},{"date":"2026-09-01","close":13460.0},{"date":"2026-09-02","close":13540.0},{"date":"2026-09-03","close":13460.0},{"date":"2026-09-04","close":13535.0},{"date":"2026-09-07","close":13360.0},{"date":"2026-09-08","close":13390.0},{"date":"2026-09-09","close":13460.0},{"date":"2026-09-10","close":13310.0},{"date":"2026-09-11","close":13255.0},{"date":"2026-09-14","close":13190.0},{"date":"2026-09-15","close":13080.0},{"date":"2026-09-16","close":13085.0},{"date":"2026-09-17","close":13285.0},{"date":"2026-09-18","close":13380.0},{"date":"2026-09-21","close":13255.0},{"date":"2026-09-22","close":12825.0},{"date":"2026-09-23","close":12910.0},{"date":"2026-09-28","close":12525.0},{"date":"2026-09-29","close":12420.0},{"date":"2026-09-30","close":12545.0},{"date":"2026-10-01","close":12550.0},{"date":"2026-10-02","close":12530.0},{"date":"2026-10-06","close":12570.0},{"date":"2026-10-07","close":12940.0},{"date":"2026-10-08","close":12895.0},{"date":"2026-10-12","close":12875.0},{"date":"2026-10-13","close":12995.0},{"date":"2026-10-14","close":13035.0},{"date":"2026-10-15","close":13035.0},{"date":"2026-10-16","close":12925.0},{"date":"2026-10-19","close":13170.0},{"date":"2026-10-20","close":12790.0},{"date":"2026-10-21","close":12990.0},{"date":"2026-10-22","close":12945.0},{"date":"2026-10-23","close":13280.0}],"chart_data":[{"date":"2024-10-23","open":12614,"high":12643,"low":12583,"close":12605,"volume":19183},{"date":"2024-10-24","open":12757,"high":12791,"low":12725,"close":12781,"volume":15705},{"date":"2024-10-25","open":12672,"high":12672,"low":12619,"close":12662,"volume":22703},{"date":"2024-10-28","open":12450,"high":12622,"low":12450,"close":12571,"volume":18166},{"date":"2024-10-29","open":12610,"high":12624,"low":12558,"close":12610,"volume":19002},{"date":"2024-10-30","open":12610,"high":12635,"low":12594,"close":12605,"volume":20960},{"date":"2024-10-31","open":12208,"high":12342,"low":12208,"close":12332,"volume":16696},{"date":"2024-11-01","open":12308,"high":12415,"low":12303,"close":12390,"volume":11338},{"date":"2024-11-04","open":12159,"high":12159,"low":11960,"close":12045,"volume":30001},{"date":"2024-11-05","open":12067,"high":12157,"low":12067,"close":12152,"volume":18140},{"date":"2024-11-06","open":12131,"high":12431,"low":12094,"close":12376,"volume":45716},{"date":"2024-11-07","open":12218,"high":13178,"low":12094,"close":12189,"volume":355362},{"date":"2024-11-08","open":12064,"high":12103,"low":12010,"close":12083,"volume":18448},{"date":"2024-11-11","open":12320,"high":12447,"low":12320,"close":12409,"volume":15720},{"date":"2024-11-12","open":12599,"high":12599,"low":12374,"close":12419,"volume":12050},{"date":"2024-11-13","open":12370,"high":12370,"low":12276,"close":12294,"volume":10117},{"date":"2024-11-14","open":12359,"high":12359,"low":12246,"close":12246,"volume":6980},{"date":"2024-11-15","open":12376,"high":12376,"low":12084,"close":12126,"volume":13317},{"date":"2024-11-18","open":12472,"high":12472,"low":12300,"close":12361,"volume":3911},{"date":"2024-11-19","open":12376,"high":12467,"low":12376,"close":12467,"volume":6758},{"date":"2024-11-20","open":12579,"high":12579,"low":12472,"close":12491,"volume":9787},{"date":"2024-11-21","open":12616,"high":12616,"low":12500,"close":12515,"volume":12149},{"date":"2024-11-22","open":12773,"high":12831,"low":12758,"close":12817,"volume":18089},{"date":"2024-11-25","open":12816,"high":12816,"low":12710,"close":12812,"volume":10922},{"date":"2024-11-26","open":12837,"high":12837,"low":12727,"close":12774,"volume":7113},{"date":"2024-11-27","open":12889,"high":12976,"low":12889,"close":12956,"volume":6471},{"date":"2024-11-28","open":12998,"high":13027,"low":12945,"close":12994,"volume":5654},{"date":"2024-11-29","open":12970,"high":13013,"low":12965,"close":12970,"volume":4421},{"date":"2024-12-02","open":12941,"high":12999,"low":12884,"close":12999,"volume":16224},{"date":"2024-12-03","open":12779,"high":12779,"low":12702,"close":12759,"volume":10449},{"date":"2024-12-04","open":12754,"high":12754,"low":12668,"close":12687,"volume":11207},{"date":"2024-12-05","open":12687,"high":12754,"low":12668,"close":12750,"volume":10016},{"date":"2024-12-06","open":12750,"high":12826,"low":12736,"close":12798,"volume":13912},{"date":"2024-12-09","open":12693,"high":12814,"low":12611,"close":12764,"volume":31874},{"date":"2024-12-10","open":12654,"high":12654,"low":12500,"close":12505,"volume":10546},{"date":"2024-12-11","open":12559,"high":12559,"low":12457,"close":12481,"volume":6962},{"date":"2024-12-12","open":12465,"high":12465,"low":12359,"close":12414,"volume":12501},{"date":"2024-12-13","open":12452,"high":12452,"low":12376,"close":12376,"volume":219989},{"date":"2024-12-16","open":12500,"high":12500,"low":12376,"close":12467,"volume":9222},{"date":"2024-12-17","open":12435,"high":12435,"low":12289,"close":12308,"volume":117858},{"date":"2024-12-18","open":12384,"high":12384,"low":12265,"close":12270,"volume":11582},{"date":"2024-12-19","open":12143,"high":12143,"low":12073,"close":12107,"volume":14904},{"date":"2024-12-20","open":12114,"high":12189,"low":12104,"close":12136,"volume":11941},{"date":"2024-12-23","open":12475,"high":12475,"low":12226,"close":12409,"volume":9328},{"date":"2024-12-24","open":12520,"high":12520,"low":12444,"close":12462,"volume":1648},{"date":"2024-12-26","open":12611,"high":12611,"low":12520,"close":12611,"volume":10744},{"date":"2024-12-27","open":12639,"high":12721,"low":12524,"close":12524,"volume":6851},{"date":"2024-12-30","open":12539,"high":12574,"low":12486,"close":12534,"volume":12807},{"date":"2025-01-02","open":12640,"high":12640,"low":12462,"close":12515,"volume":4940},{"date":"2025-01-03","open":12676,"high":12676,"low":12562,"close":12587,"volume":7981},{"date":"2025-01-06","open":12758,"high":12788,"low":12687,"close":12687,"volume":6724},{"date":"2025-01-07","open":12599,"high":12599,"low":12394,"close":12419,"volume":11135},{"date":"2025-01-08","open":12485,"high":12485,"low":12415,"close":12448,"volume":6005},{"date":"2025-01-09","open":12476,"high":12476,"low":12395,"close":12448,"volume":9912},{"date":"2025-01-10","open":12457,"high":12539,"low":12421,"close":12539,"volume":7330},{"date":"2025-01-13","open":12529,"high":12539,"low":12431,"close":12491,"volume":13196},{"date":"2025-01-14","open":12371,"high":12371,"low":12290,"close":12361,"volume":3079},{"date":"2025-01-15","open":12376,"high":12472,"low":12376,"close":12462,"volume":7303},{"date":"2025-01-16","open":12631,"high":12631,"low":12472,"close":12534,"volume":4620},{"date":"2025-01-17","open":12908,"high":12937,"low":12809,"close":12908,"volume":8193},{"date":"2025-01-20","open":13004,"high":13004,"low":12817,"close":12841,"volume":3863},{"date":"2025-01-21","open":12804,"high":12804,"low":12742,"close":12764,"volume":4765},{"date":"2025-01-22","open":12970,"high":13013,"low":12855,"close":12994,"volume":17321},{"date":"2025-01-23","open":12721,"high":12721,"low":12588,"close":12649,"volume":11669},{"date":"2025-01-24","open":12758,"high":12768,"low":12643,"close":12692,"volume":21502},{"date":"2025-01-31","open":12736,"high":12900,"low":12726,"close":12880,"volume":25835},{"date":"2025-02-03","open":12779,"high":12779,"low":12592,"close":12644,"volume":10309},{"date":"2025-02-04","open":12833,"high":12896,"low":12828,"close":12861,"volume":10843},{"date":"2025-02-05","open":12750,"high":12750,"low":12663,"close":12668,"volume":5202},{"date":"2025-02-06","open":12823,"high":12823,"low":12707,"close":12789,"volume":2046},{"date":"2025-02-07","open":12828,"high":12828,"low":12717,"close":12774,"volume":5440},{"date":"2025-02-10","open":12814,"high":12814,"low":12737,"close":12769,"volume":2804},{"date":"2025-02-11","open":12963,"high":12963,"low":12858,"close":12876,"volume":1502},{"date":"2025-02-12","open":13035,"high":13035,"low":12942,"close":12972,"volume":2305},{"date":"2025-02-13","open":12982,"high":13016,"low":12937,"close":12967,"volume":1787},{"date":"2025-02-14","open":12959,"high":12959,"low":12872,"close":12905,"volume":4117},{"date":"2025-02-17","open":12858,"high":12871,"low":12799,"close":12871,"volume":7819},{"date":"2025-02-18","open":12869,"high":12869,"low":12836,"close":12851,"volume":4889},{"date":"2025-02-19","open":12974,"high":12974,"low":12919,"close":12924,"volume":4219},{"date":"2025-02-20","open":13028,"high":13028,"low":12914,"close":12924,"volume":1903},{"date":"2025-02-21","open":13017,"high":13017,"low":12902,"close":12905,"volume":2650},{"date":"2025-02-24","open":12953,"high":13002,"low":12881,"close":12948,"volume":10898},{"date":"2025-02-25","open":12827,"high":12870,"low":12827,"close":12837,"volume":4020},{"date":"2025-02-26","open":12837,"high":12837,"low":12768,"close":12832,"volume":5720},{"date":"2025-02-27","open":12932,"high":13001,"low":12847,"close":13001,"volume":5157},{"date":"2025-02-28","open":12803,"high":12803,"low":12736,"close":12803,"volume":5315},{"date":"2025-03-04","open":13026,"high":13040,"low":13016,"close":13040,"volume":5942},{"date":"2025-03-05","open":12819,"high":12929,"low":12743,"close":12929,"volume":3896},{"date":"2025-03-06","open":13241,"high":13241,"low":12480,"close":12649,"volume":3123},{"date":"2025-03-07","open":12480,"high":12480,"low":12265,"close":12287,"volume":6798},{"date":"2025-03-10","open":12634,"high":12634,"low":12447,"close":12538,"volume":7786},{"date":"2025-03-11","open":12817,"high":12857,"low":12682,"close":12808,"volume":36224},{"date":"2025-03-12","open":12692,"high":12693,"low":12604,"close":12663,"volume":2443},{"date":"2025-03-13","open":13022,"high":13504,"low":12553,"close":12625,"volume":3458},{"date":"2025-03-14","open":12653,"high":12793,"low":12567,"close":12741,"volume":2521},{"date":"2025-03-17","open":13002,"high":13002,"low":12742,"close":12789,"volume":16113},{"date":"2025-03-18","open":12849,"high":12914,"low":12829,"close":12914,"volume":3295},{"date":"2025-03-19","open":12876,"high":12876,"low":12848,"close":12866,"volume":5637},{"date":"2025-03-20","open":12865,"high":13016,"low":12865,"close":13011,"volume":2497},{"date":"2025-03-21","open":13102,"high":13102,"low":13054,"close":13054,"volume":2216},{"date":"2025-03-24","open":13182,"high":13182,"low":13068,"close":13102,"volume":1253},{"date":"2025-03-25","open":13043,"high":13043,"low":12981,"close":13020,"volume":2996},{"date":"2025-03-26","open":12804,"high":12818,"low":12717,"close":12789,"volume":1299},{"date":"2025-03-27","open":12824,"high":12924,"low":12824,"close":12924,"volume":916},{"date":"2025-03-28","open":12886,"high":12909,"low":12833,"close":12909,"volume":1507},{"date":"2025-03-31","open":13240,"high":13240,"low":12875,"close":12895,"volume":3991},{"date":"2025-04-01","open":13127,"high":13167,"low":13045,"close":13112,"volume":4605},{"date":"2025-04-02","open":13227,"high":13227,"low":13081,"close":13146,"volume":1476},{"date":"2025-04-03","open":12838,"high":12909,"low":12727,"close":12871,"volume":4492},{"date":"2025-04-04","open":13002,"high":13002,"low":12818,"close":12861,"volume":5014},{"date":"2025-04-07","open":12265,"high":12265,"low":11627,"close":11906,"volume":8371},{"date":"2025-04-08","open":12210,"high":12475,"low":12210,"close":12345,"volume":4595},{"date":"2025-04-09","open":12211,"high":12211,"low":11999,"close":12133,"volume":17028},{"date":"2025-04-10","open":12943,"high":12943,"low":12369,"close":12369,"volume":1742},{"date":"2025-04-11","open":12370,"high":12466,"low":12251,"close":12466,"volume":5714},{"date":"2025-04-14","open":12464,"high":12464,"low":12334,"close":12446,"volume":5815},{"date":"2025-04-15","open":12446,"high":12562,"low":12398,"close":12437,"volume":2409},{"date":"2025-04-16","open":12489,"high":12489,"low":12413,"close":12413,"volume":3123},{"date":"2025-04-17","open":12425,"high":12425,"low":12302,"close":12360,"volume":1293},{"date":"2025-04-18","open":12578,"high":12578,"low":12465,"close":12519,"volume":1099},{"date":"2025-04-21","open":12701,"high":12701,"low":12389,"close":12389,"volume":537},{"date":"2025-04-22","open":12315,"high":12374,"low":12191,"close":12287,"volume":2070},{"date":"2025-04-23","open":12954,"high":12954,"low":12698,"close":12760,"volume":2122},{"date":"2025-04-24","open":12758,"high":12758,"low":12609,"close":12716,"volume":1783},{"date":"2025-04-25","open":13097,"high":13097,"low":12655,"close":12769,"volume":934},{"date":"2025-04-28","open":12599,"high":12763,"low":12599,"close":12750,"volume":4008},{"date":"2025-04-29","open":12841,"high":12861,"low":12767,"close":12851,"volume":808},{"date":"2025-04-30","open":12865,"high":12865,"low":12730,"close":12749,"volume":1358},{"date":"2025-05-02","open":12818,"high":12914,"low":12623,"close":12623,"volume":2717},{"date":"2025-05-07","open":12730,"high":12768,"low":12642,"close":12759,"volume":4148},{"date":"2025-05-08","open":13283,"high":13283,"low":12735,"close":12759,"volume":1794},{"date":"2025-05-09","open":12749,"high":12749,"low":12628,"close":12652,"volume":3728},{"date":"2025-05-12","open":12927,"high":12927,"low":12724,"close":12851,"volume":3898},{"date":"2025-05-13","open":12818,"high":12818,"low":12686,"close":12696,"volume":3181},{"date":"2025-05-14","open":12696,"high":12700,"low":12669,"close":12696,"volume":5620},{"date":"2025-05-15","open":12759,"high":12759,"low":12472,"close":12506,"volume":1954},{"date":"2025-05-16","open":12759,"high":12759,"low":12667,"close":12754,"volume":1368},{"date":"2025-05-19","open":12900,"high":12909,"low":12763,"close":12778,"volume":4268},{"date":"2025-05-20","open":13030,"high":13030,"low":12831,"close":12841,"volume":3894},{"date":"2025-05-21","open":13006,"high":13006,"low":12851,"close":12856,"volume":969},{"date":"2025-05-22","open":12668,"high":12668,"low":12531,"close":12604,"volume":560},{"date":"2025-05-23","open":12575,"high":12575,"low":12361,"close":12448,"volume":5603},{"date":"2025-05-26","open":12590,"high":12594,"low":12545,"close":12550,"volume":4067},{"date":"2025-05-27","open":12661,"high":12661,"low":12554,"close":12584,"volume":1644},{"date":"2025-05-28","open":12750,"high":12750,"low":12561,"close":12604,"volume":1399},{"date":"2025-05-29","open":12760,"high":12760,"low":12663,"close":12701,"volume":2369},{"date":"2025-05-30","open":12700,"high":12754,"low":12467,"close":12555,"volume":2481},{"date":"2025-06-02","open":12749,"high":12778,"low":12662,"close":12662,"volume":19859},{"date":"2025-06-04","open":12750,"high":12833,"low":12697,"close":12769,"volume":24433},{"date":"2025-06-05","open":12529,"high":12529,"low":12404,"close":12443,"volume":4152},{"date":"2025-06-09","open":12356,"high":12430,"low":12341,"close":12405,"volume":9684},{"date":"2025-06-10","open":12410,"high":12410,"low":12331,"close":12380,"volume":1660},{"date":"2025-06-11","open":12429,"high":12429,"low":12355,"close":12429,"volume":7617},{"date":"2025-06-12","open":12430,"high":12477,"low":12343,"close":12400,"volume":1955},{"date":"2025-06-13","open":12584,"high":12584,"low":12355,"close":12414,"volume":3280},{"date":"2025-06-16","open":12570,"high":12570,"low":12448,"close":12487,"volume":3190},{"date":"2025-06-17","open":12439,"high":12439,"low":12321,"close":12341,"volume":4229},{"date":"2025-06-18","open":12477,"high":12511,"low":12380,"close":12380,"volume":4658},{"date":"2025-06-19","open":12434,"high":12505,"low":12434,"close":12434,"volume":1118},{"date":"2025-06-20","open":12581,"high":12581,"low":12332,"close":12332,"volume":2360},{"date":"2025-06-23","open":12501,"high":12501,"low":12365,"close":12477,"volume":7155},{"date":"2025-06-24","open":12613,"high":12628,"low":12613,"close":12613,"volume":3536},{"date":"2025-06-25","open":12608,"high":12691,"low":12511,"close":12618,"volume":12364},{"date":"2025-06-26","open":12618,"high":12618,"low":12331,"close":12405,"volume":1478},{"date":"2025-06-27","open":12550,"high":12550,"low":12487,"close":12526,"volume":2274},{"date":"2025-06-30","open":12590,"high":12633,"low":12540,"close":12550,"volume":1465},{"date":"2025-07-01","open":12613,"high":12613,"low":12516,"close":12570,"volume":788},{"date":"2025-07-02","open":12602,"high":12695,"low":12602,"close":12676,"volume":2464},{"date":"2025-07-03","open":12677,"high":12677,"low":12492,"close":12560,"volume":1342},{"date":"2025-07-04","open":12705,"high":12705,"low":12599,"close":12608,"volume":1490},{"date":"2025-07-07","open":12668,"high":12687,"low":12609,"close":12638,"volume":7678},{"date":"2025-07-08","open":12813,"high":12813,"low":12720,"close":12735,"volume":2750},{"date":"2025-07-09","open":12735,"high":12735,"low":12628,"close":12681,"volume":934},{"date":"2025-07-10","open":12760,"high":12804,"low":12731,"close":12769,"volume":2417},{"date":"2025-07-11","open":12828,"high":12974,"low":12774,"close":12919,"volume":3384},{"date":"2025-07-14","open":12821,"high":12889,"low":12817,"close":12851,"volume":12985},{"date":"2025-07-15","open":12983,"high":12983,"low":12904,"close":12943,"volume":1014},{"date":"2025-07-16","open":12943,"high":12978,"low":12818,"close":12827,"volume":1140},{"date":"2025-07-17","open":12848,"high":12905,"low":12843,"close":12905,"volume":4618},{"date":"2025-07-18","open":12948,"high":12993,"low":12938,"close":12973,"volume":4709},{"date":"2025-07-21","open":13226,"high":13259,"low":13094,"close":13094,"volume":2600},{"date":"2025-07-22","open":13193,"high":13259,"low":13193,"close":13249,"volume":6482},{"date":"2025-07-23","open":13404,"high":13463,"low":13288,"close":13463,"volume":33214},{"date":"2025-07-24","open":13253,"high":13253,"low":13088,"close":13123,"volume":16177},{"date":"2025-07-25","open":13147,"high":13219,"low":13137,"close":13186,"volume":7944},{"date":"2025-07-28","open":13262,"high":13337,"low":13229,"close":13322,"volume":9539},{"date":"2025-07-29","open":13247,"high":13247,"low":13172,"close":13215,"volume":4960},{"date":"2025-07-30","open":13406,"high":13406,"low":13279,"close":13279,"volume":7133},{"date":"2025-07-31","open":13611,"high":13616,"low":13450,"close":13450,"volume":3065},{"date":"2025-08-01","open":13581,"high":13635,"low":13504,"close":13504,"volume":30616},{"date":"2025-08-04","open":13499,"high":13499,"low":13464,"close":13469,"volume":3223},{"date":"2025-08-05","open":13674,"high":13746,"low":13674,"close":13684,"volume":5131},{"date":"2025-08-06","open":13655,"high":13699,"low":13586,"close":13699,"volume":5783},{"date":"2025-08-07","open":13514,"high":13547,"low":13429,"close":13484,"volume":8471},{"date":"2025-08-08","open":13505,"high":13626,"low":13505,"close":13582,"volume":2146},{"date":"2025-08-11","open":13580,"high":13621,"low":13513,"close":13513,"volume":2270},{"date":"2025-08-12","open":13470,"high":13582,"low":13470,"close":13548,"volume":1046},{"date":"2025-08-13","open":13480,"high":13592,"low":13455,"close":13455,"volume":3999},{"date":"2025-08-14","open":13459,"high":13591,"low":13454,"close":13464,"volume":2889},{"date":"2025-08-18","open":13464,"high":13479,"low":13395,"close":13469,"volume":3776},{"date":"2025-08-19","open":13449,"high":13454,"low":13333,"close":13367,"volume":2899},{"date":"2025-08-20","open":13576,"high":13581,"low":13529,"close":13533,"volume":32338},{"date":"2025-08-21","open":13597,"high":13611,"low":13557,"close":13582,"volume":19905},{"date":"2025-08-22","open":13583,"high":13583,"low":13412,"close":13416,"volume":12983},{"date":"2025-08-25","open":13450,"high":13567,"low":13435,"close":13435,"volume":2318},{"date":"2025-08-26","open":13455,"high":13455,"low":13349,"close":13406,"volume":1520},{"date":"2025-08-27","open":13566,"high":13566,"low":13459,"close":13538,"volume":1920},{"date":"2025-08-28","open":13500,"high":13500,"low":13387,"close":13430,"volume":658},{"date":"2025-08-29","open":13430,"high":13430,"low":13269,"close":13274,"volume":4575},{"date":"2025-09-01","open":13298,"high":13338,"low":13273,"close":13313,"volume":979},{"date":"2025-09-02","open":13363,"high":13363,"low":13288,"close":13318,"volume":406},{"date":"2025-09-03","open":13372,"high":13372,"low":13201,"close":13259,"volume":6023},{"date":"2025-09-04","open":13259,"high":13274,"low":13206,"close":13259,"volume":1472},{"date":"2025-09-05","open":13313,"high":13313,"low":13122,"close":13152,"volume":10811},{"date":"2025-09-08","open":13190,"high":13195,"low":13166,"close":13176,"volume":2563},{"date":"2025-09-09","open":13068,"high":13068,"low":12956,"close":13020,"volume":34651},{"date":"2025-09-10","open":13059,"high":13118,"low":13059,"close":13108,"volume":5311},{"date":"2025-09-11","open":13117,"high":13386,"low":12653,"close":13386,"volume":5542},{"date":"2025-09-12","open":13439,"high":13439,"low":13367,"close":13386,"volume":3063},{"date":"2025-09-15","open":13572,"high":13572,"low":13415,"close":13435,"volume":2113},{"date":"2025-09-16","open":13445,"high":13475,"low":13401,"close":13406,"volume":3661},{"date":"2025-09-17","open":13233,"high":13233,"low":13127,"close":13196,"volume":2978},{"date":"2025-09-18","open":13259,"high":13480,"low":13226,"close":13279,"volume":6552},{"date":"2025-09-19","open":13348,"high":13348,"low":13268,"close":13313,"volume":5343},{"date":"2025-09-22","open":13368,"high":13470,"low":13368,"close":13401,"volume":2675},{"date":"2025-09-23","open":13469,"high":13551,"low":13469,"close":13494,"volume":2864},{"date":"2025-09-24","open":13656,"high":13656,"low":13567,"close":13621,"volume":6028},{"date":"2025-09-25","open":13758,"high":13778,"low":13748,"close":13748,"volume":3358},{"date":"2025-09-26","open":13772,"high":13772,"low":13699,"close":13733,"volume":3819},{"date":"2025-09-29","open":13943,"high":13963,"low":13869,"close":13904,"volume":4993},{"date":"2025-09-30","open":13959,"high":13959,"low":13875,"close":13875,"volume":4672},{"date":"2025-10-01","open":13958,"high":13958,"low":13874,"close":13899,"volume":5827},{"date":"2025-10-02","open":14139,"high":14139,"low":14050,"close":14090,"volume":3757},{"date":"2025-10-10","open":14607,"high":14738,"low":14607,"close":14637,"volume":15323},{"date":"2025-10-13","open":14862,"high":14930,"low":14769,"close":14871,"volume":11701},{"date":"2025-10-14","open":14795,"high":14843,"low":14689,"close":14720,"volume":6850},{"date":"2025-10-15","open":14905,"high":14964,"low":14905,"close":14940,"volume":3628},{"date":"2025-10-16","open":15023,"high":15091,"low":15018,"close":15067,"volume":6815},{"date":"2025-10-17","open":15068,"high":15107,"low":14701,"close":14725,"volume":5918},{"date":"2025-10-20","open":15105,"high":15105,"low":14769,"close":14828,"volume":4210},{"date":"2025-10-21","open":14866,"high":14900,"low":14764,"close":14876,"volume":4180},{"date":"2025-10-22","open":14832,"high":14832,"low":14753,"close":14798,"volume":2190},{"date":"2025-10-23","open":14783,"high":14803,"low":14713,"close":14798,"volume":2109},{"date":"2025-10-24","open":14818,"high":14818,"low":14774,"close":14818,"volume":5659},{"date":"2025-10-27","open":15085,"high":15085,"low":14998,"close":15013,"volume":3935},{"date":"2025-10-28","open":15071,"high":15071,"low":14940,"close":15028,"volume":3607},{"date":"2025-10-29","open":14720,"high":14833,"low":14667,"close":14701,"volume":6782},{"date":"2025-10-30","open":14656,"high":14656,"low":14548,"close":14603,"volume":2642},{"date":"2025-10-31","open":14755,"high":14755,"low":14638,"close":14638,"volume":2946},{"date":"2025-11-03","open":14452,"high":14584,"low":14452,"close":14520,"volume":2697,"rsi_14":44.21,"sma_20":14935.81,"sma_60":14093.51,"sma_120":13527.73},{"date":"2025-11-04","open":14569,"high":14569,"low":14491,"close":14495,"volume":4606,"rsi_14":35.44,"sma_20":14967.36,"sma_60":14110.9,"sma_120":13542.46},{"date":"2025-11-05","open":13843,"high":14649,"low":13843,"close":14554,"volume":3649,"rsi_14":32.45,"sma_20":15000.65,"sma_60":14125.63,"sma_120":13558.59},{"date":"2025-11-06","open":14554,"high":14657,"low":14554,"close":14589,"volume":2937,"rsi_14":44.12,"sma_20":15025.99,"sma_60":14140.71,"sma_120":13573.33},{"date":"2025-11-07","open":14639,"high":14677,"low":14624,"close":14662,"volume":4076,"rsi_14":42.58,"sma_20":15027.16,"sma_60":14160.68,"sma_120":13590.0},{"date":"2025-11-10","open":14913,"high":14913,"low":14849,"close":14864,"volume":4330,"rsi_14":49.49,"sma_20":15026.76,"sma_60":14182.43,"sma_120":13608.39},{"date":"2025-11-11","open":14873,"high":14903,"low":14731,"close":14895,"volume":8986,"rsi_14":53.85,"sma_20":15035.66,"sma_60":14205.84,"sma_120":13628.66},{"date":"2025-11-12","open":14917,"high":15030,"low":14882,"close":14937,"volume":4977,"rsi_14":55.41,"sma_20":15035.51,"sma_60":14229.42,"sma_120":13647.18},{"date":"2025-11-13","open":15055,"high":15080,"low":14972,"close":15021,"volume":15058,"rsi_14":57.54,"sma_20":15033.12,"sma_60":14255.99,"sma_120":13666.21},{"date":"2025-11-14","open":14830,"high":14830,"low":14652,"close":14687,"volume":5476,"rsi_14":38.9,"sma_20":15031.18,"sma_60":14276.72,"sma_120":13681.86},{"date":"2025-11-17","open":14726,"high":14751,"low":14677,"close":14736,"volume":1453,"rsi_14":40.32,"sma_20":15026.45,"sma_60":14298.2,"sma_120":13697.8},{"date":"2025-11-18","open":14942,"high":14996,"low":14775,"close":14800,"volume":8428,"rsi_14":54.0,"sma_20":15022.58,"sma_60":14322.51,"sma_120":13716.44},{"date":"2025-11-19","open":14825,"high":14859,"low":14820,"close":14834,"volume":1030,"rsi_14":59.7,"sma_20":15024.31,"sma_60":14344.56,"sma_120":13736.68},{"date":"2025-11-20","open":14873,"high":15055,"low":14873,"close":15026,"volume":5718,"rsi_14":64.41,"sma_20":15035.82,"sma_60":14369.06,"sma_120":13757.69},{"date":"2025-11-21","open":14853,"high":14853,"low":14710,"close":14780,"volume":2761,"rsi_14":58.88,"sma_20":15033.88,"sma_60":14392.23,"sma_120":13776.31},{"date":"2025-11-24","open":14864,"high":14908,"low":14781,"close":14903,"volume":3261,"rsi_14":63.03,"sma_20":15028.18,"sma_60":14417.14,"sma_120":13795.82},{"date":"2025-11-25","open":14902,"high":15006,"low":14902,"close":14937,"volume":3176,"rsi_14":62.45,"sma_20":15023.55,"sma_60":14443.13,"sma_120":13814.81},{"date":"2025-11-26","open":14923,"high":14923,"low":14771,"close":14883,"volume":6861,"rsi_14":59.41,"sma_20":15032.81,"sma_60":14465.93,"sma_120":13834.55},{"date":"2025-11-27","open":15016,"high":15031,"low":14942,"close":14972,"volume":2168,"rsi_14":59.82,"sma_20":15051.54,"sma_60":14492.09,"sma_120":13854.15},{"date":"2025-11-28","open":15055,"high":15055,"low":14996,"close":15031,"volume":3200,"rsi_14":55.82,"sma_20":15071.5,"sma_60":14521.9,"sma_120":13873.34},{"date":"2025-12-01","open":15188,"high":15188,"low":15055,"close":15109,"volume":1174,"rsi_14":57.24,"sma_20":15101.5,"sma_60":14552.36,"sma_120":13895.95},{"date":"2025-12-02","open":14849,"high":14849,"low":14824,"close":14834,"volume":5381,"rsi_14":46.98,"sma_20":15118.78,"sma_60":14578.07,"sma_120":13916.56},{"date":"2025-12-03","open":14814,"high":14814,"low":14687,"close":14721,"volume":4085,"rsi_14":41.42,"sma_20":15127.31,"sma_60":14602.88,"sma_120":13936.42},{"date":"2025-12-04","open":14662,"high":14701,"low":14618,"close":14638,"volume":5118,"rsi_14":48.36,"sma_20":15129.8,"sma_60":14626.28,"sma_120":13955.15},{"date":"2025-12-05","open":14775,"high":14775,"low":14593,"close":14618,"volume":2332,"rsi_14":45.98,"sma_20":15127.58,"sma_60":14651.14,"sma_120":13973.97},{"date":"2025-12-08","open":14495,"high":14495,"low":14397,"close":14471,"volume":4758,"rsi_14":39.34,"sma_20":15107.58,"sma_60":14673.07,"sma_120":13991.41},{"date":"2025-12-09","open":14333,"high":14343,"low":14240,"close":14269,"volume":5356,"rsi_14":33.55,"sma_20":15075.75,"sma_60":14694.26,"sma_120":14006.53},{"date":"2025-12-10","open":14269,"high":14304,"low":14210,"close":14289,"volume":5362,"rsi_14":26.13,"sma_20":15042.73,"sma_60":14714.3,"sma_120":14023.06},{"date":"2025-12-11","open":14751,"high":14751,"low":14146,"close":14191,"volume":5608,"rsi_14":28.88,"sma_20":15000.49,"sma_60":14727.94,"sma_120":14038.42},{"date":"2025-12-12","open":14466,"high":14466,"low":14318,"close":14417,"volume":2396,"rsi_14":33.8,"sma_20":14986.75,"sma_60":14745.41,"sma_120":14055.23},{"date":"2025-12-15","open":14451,"high":14451,"low":14294,"close":14358,"volume":4390,"rsi_14":30.98,"sma_20":14967.51,"sma_60":14761.07,"sma_120":14072.43},{"date":"2025-12-16","open":14363,"high":14525,"low":14348,"close":14525,"volume":10021,"rsi_14":39.06,"sma_20":14953.47,"sma_60":14780.05,"sma_120":14089.8},{"date":"2025-12-17","open":14589,"high":14672,"low":14417,"close":14490,"volume":3003,"rsi_14":34.78,"sma_20":14935.99,"sma_60":14802.0,"sma_120":14105.73},{"date":"2025-12-18","open":14490,"high":14490,"low":14245,"close":14289,"volume":1453,"rsi_14":28.49,"sma_20":14898.5,"sma_60":14819.14,"sma_120":14119.9},{"date":"2025-12-19","open":15168,"high":15168,"low":14289,"close":14554,"volume":1888,"rsi_14":35.48,"sma_20":14886.97,"sma_60":14840.18,"sma_120":14138.14},{"date":"2025-12-22","open":14402,"high":14426,"low":14254,"close":14264,"volume":14791,"rsi_14":35.2,"sma_20":14854.49,"sma_60":14854.84,"sma_120":14152.89},{"date":"2025-12-23","open":14323,"high":14495,"low":14323,"close":14495,"volume":9069,"rsi_14":44.47,"sma_20":14831.97,"sma_60":14871.81,"sma_120":14169.39},{"date":"2025-12-24","open":14500,"high":14520,"low":14146,"close":14151,"volume":6415,"rsi_14":39.45,"sma_20":14794.75,"sma_60":14880.82,"sma_120":14182.81},{"date":"2025-12-26","open":14250,"high":14250,"low":13975,"close":14073,"volume":26134,"rsi_14":38.46,"sma_20":14749.0,"sma_60":14886.33,"sma_120":14194.65},{"date":"2025-12-29","open":14156,"high":14156,"low":13970,"close":14029,"volume":3152,"rsi_14":40.22,"sma_20":14698.0,"sma_60":14891.33,"sma_120":14207.11},{"date":"2025-12-30","open":13970,"high":14117,"low":13970,"close":14117,"volume":2556,"rsi_14":46.45,"sma_20":14647.5,"sma_60":14894.94,"sma_120":14219.91},{"date":"2026-01-02","open":14196,"high":14205,"low":14117,"close":14196,"volume":4893,"rsi_14":47.88,"sma_20":14615.0,"sma_60":14900.38,"sma_120":14233.13},{"date":"2026-01-05","open":14274,"high":14382,"low":14269,"close":14348,"volume":11961,"rsi_14":53.48,"sma_20":14596.0,"sma_60":14907.99,"sma_120":14246.82},{"date":"2026-01-06","open":14181,"high":14200,"low":14127,"close":14142,"volume":8627,"rsi_14":43.86,"sma_20":14570.75,"sma_60":14908.85,"sma_120":14259.21},{"date":"2026-01-07","open":14264,"high":14264,"low":14171,"close":14191,"volume":2250,"rsi_14":46.26,"sma_20":14549.0,"sma_60":14901.25,"sma_120":14271.28},{"date":"2026-01-08","open":13984,"high":13999,"low":13842,"close":13920,"volume":42351,"rsi_14":37.05,"sma_20":14521.0,"sma_60":14885.11,"sma_120":14279.79},{"date":"2026-01-09","open":13405,"high":14205,"low":13405,"close":14142,"volume":33035,"rsi_14":43.08,"sma_20":14514.5,"sma_60":14875.31,"sma_120":14290.73},{"date":"2026-01-12","open":14142,"high":14426,"low":14142,"close":14426,"volume":21814,"rsi_14":52.64,"sma_20":14521.5,"sma_60":14866.58,"sma_120":14303.32},{"date":"2026-01-13","open":14461,"high":14515,"low":14279,"close":14422,"volume":5343,"rsi_14":47.17,"sma_20":14533.25,"sma_60":14855.62,"sma_120":14316.84},{"date":"2026-01-14","open":14269,"high":14515,"low":14269,"close":14505,"volume":10296,"rsi_14":55.63,"sma_20":14537.75,"sma_60":14851.89,"sma_120":14330.43},{"date":"2026-01-15","open":14505,"high":14569,"low":14289,"close":14530,"volume":26253,"rsi_14":50.89,"sma_20":14546.5,"sma_60":14846.82,"sma_120":14343.64},{"date":"2026-01-16","open":14736,"high":14736,"low":14643,"close":14711,"volume":14481,"rsi_14":65.83,"sma_20":14556.0,"sma_60":14844.02,"sma_120":14357.37},{"date":"2026-01-19","open":14559,"high":14559,"low":14422,"close":14466,"volume":10523,"rsi_14":60.15,"sma_20":14554.75,"sma_60":14838.35,"sma_120":14367.7},{"date":"2026-01-20","open":14490,"high":14505,"low":14407,"close":14446,"volume":1838,"rsi_14":60.93,"sma_20":14562.75,"sma_60":14832.35,"sma_120":14376.04},{"date":"2026-01-21","open":14446,"high":14559,"low":14426,"close":14485,"volume":15271,"rsi_14":59.89,"sma_20":14559.25,"sma_60":14826.7,"sma_120":14387.6},{"date":"2026-01-22","open":14485,"high":14530,"low":14426,"close":14461,"volume":5946,"rsi_14":57.34,"sma_20":14569.25,"sma_60":14817.31,"sma_120":14398.41},{"date":"2026-01-23","open":14402,"high":14431,"low":14259,"close":14348,"volume":18401,"rsi_14":50.0,"sma_20":14561.75,"sma_60":14805.76,"sma_120":14407.1},{"date":"2026-01-26","open":14151,"high":14358,"low":13960,"close":13984,"volume":8220,"rsi_14":45.92,"sma_20":14553.25,"sma_60":14793.6,"sma_120":14413.63},{"date":"2026-01-27","open":14068,"high":14210,"low":14053,"close":14171,"volume":8294,"rsi_14":49.52,"sma_20":14558.25,"sma_60":14786.26,"sma_120":14421.19},{"date":"2026-01-28","open":14176,"high":14333,"low":14087,"close":14176,"volume":15321,"rsi_14":57.1,"sma_20":14565.75,"sma_60":14778.42,"sma_120":14427.36},{"date":"2026-01-29","open":14334,"high":14334,"low":14042,"close":14126,"volume":3158,"rsi_14":46.99,"sma_20":14561.75,"sma_60":14770.25,"sma_120":14431.88},{"date":"2026-01-30","open":13845,"high":14265,"low":13845,"close":14186,"volume":6929,"rsi_14":38.94,"sma_20":14556.75,"sma_60":14763.51,"sma_120":14437.21},{"date":"2026-02-02","open":14186,"high":14369,"low":14186,"close":14250,"volume":4079,"rsi_14":41.59,"sma_20":14547.25,"sma_60":14756.85,"sma_120":14441.24},{"date":"2026-02-03","open":14240,"high":14240,"low":14092,"close":14122,"volume":4553,"rsi_14":35.19,"sma_20":14541.75,"sma_60":14747.43,"sma_120":14444.07},{"date":"2026-02-04","open":14379,"high":14379,"low":14295,"close":14314,"volume":4028,"rsi_14":41.34,"sma_20":14543.5,"sma_60":14740.03,"sma_120":14450.35},{"date":"2026-02-05","open":14433,"high":14433,"low":14339,"close":14403,"volume":9482,"rsi_14":38.05,"sma_20":14563.5,"sma_60":14730.69,"sma_120":14456.56},{"date":"2026-02-06","open":14403,"high":14487,"low":14324,"close":14403,"volume":5756,"rsi_14":44.64,"sma_20":14572.25,"sma_60":14720.83,"sma_120":14463.34},{"date":"2026-02-09","open":14547,"high":14547,"low":14482,"close":14482,"volume":3116,"rsi_14":48.17,"sma_20":14570.5,"sma_60":14711.58,"sma_120":14470.5},{"date":"2026-02-10","open":14477,"high":14482,"low":14423,"close":14472,"volume":1138,"rsi_14":46.44,"sma_20":14568.5,"sma_60":14700.75,"sma_120":14478.37},{"date":"2026-02-11","open":14472,"high":14774,"low":14472,"close":14700,"volume":5256,"rsi_14":54.46,"sma_20":14573.75,"sma_60":14699.42,"sma_120":14488.07},{"date":"2026-02-12","open":14828,"high":14828,"low":14650,"close":14655,"volume":2740,"rsi_14":56.83,"sma_20":14575.5,"sma_60":14696.5,"sma_120":14497.35},{"date":"2026-02-13","open":14853,"high":14982,"low":14853,"close":14952,"volume":7877,"rsi_14":78.9,"sma_20":14583.0,"sma_60":14697.49,"sma_120":14510.0},{"date":"2026-02-19","open":15174,"high":15263,"low":14922,"close":15209,"volume":10012,"rsi_14":79.81,"sma_20":14616.0,"sma_60":14702.25,"sma_120":14523.41},{"date":"2026-02-20","open":15214,"high":15441,"low":15214,"close":15412,"volume":4158,"rsi_14":82.04,"sma_20":14660.25,"sma_60":14707.17,"sma_120":14538.11},{"date":"2026-02-23","open":15367,"high":15367,"low":15115,"close":15184,"volume":7876,"rsi_14":78.16,"sma_20":14691.0,"sma_60":14712.41,"sma_120":14552.32},{"date":"2026-02-24","open":15184,"high":15486,"low":15184,"close":15372,"volume":6692,"rsi_14":79.56,"sma_20":14732.5,"sma_60":14718.75,"sma_120":14567.94},{"date":"2026-02-25","open":15896,"high":15896,"low":15441,"close":15441,"volume":2835,"rsi_14":79.61,"sma_20":14783.25,"sma_60":14725.66,"sma_120":14584.39},{"date":"2026-02-26","open":15847,"high":15847,"low":15308,"close":15402,"volume":6985,"rsi_14":83.29,"sma_20":14850.5,"sma_60":14732.83,"sma_120":14599.38},{"date":"2026-02-27","open":15392,"high":15540,"low":15347,"close":15481,"volume":12885,"rsi_14":82.24,"sma_20":14912.25,"sma_60":14739.83,"sma_120":14615.96},{"date":"2026-03-03","open":15847,"high":15847,"low":15708,"close":15767,"volume":3925,"rsi_14":84.74,"sma_20":14993.26,"sma_60":14752.34,"sma_120":14637.12},{"date":"2026-03-04","open":15797,"high":15886,"low":15659,"close":15743,"volume":19983,"rsi_14":83.78,"sma_20":15080.05,"sma_60":14763.1,"sma_120":14657.73},{"date":"2026-03-05","open":15757,"high":15812,"low":15757,"close":15792,"volume":2459,"rsi_14":83.55,"sma_20":15166.33,"sma_60":14779.36,"sma_120":14678.72},{"date":"2026-03-06","open":15990,"high":15990,"low":15827,"close":15945,"volume":7248,"rsi_14":85.05,"sma_20":15257.15,"sma_60":14800.13,"sma_120":14701.51},{"date":"2026-03-09","open":15817,"high":15817,"low":15323,"close":15614,"volume":4318,"rsi_14":71.55,"sma_20":15337.62,"sma_60":14816.71,"sma_120":14721.49},{"date":"2026-03-10","open":15619,"high":15767,"low":15531,"close":15718,"volume":4035,"rsi_14":74.1,"sma_20":15413.64,"sma_60":14835.38,"sma_120":14743.26},{"date":"2026-03-11","open":15694,"high":15694,"low":15604,"close":15649,"volume":4455,"rsi_14":68.23,"sma_20":15481.64,"sma_60":14855.38,"sma_120":14764.23},{"date":"2026-03-12","open":15565,"high":15565,"low":15381,"close":15535,"volume":5265,"rsi_14":60.39,"sma_20":15543.85,"sma_60":14876.87,"sma_120":14785.56},{"date":"2026-03-13","open":15965,"high":15965,"low":15748,"close":15777,"volume":1860,"rsi_14":61.17,"sma_20":15614.37,"sma_60":14902.12,"sma_120":14808.21},{"date":"2026-03-16","open":15990,"high":16178,"low":15990,"close":16084,"volume":5671,"rsi_14":73.14,"sma_20":15701.01,"sma_60":14934.25,"sma_120":14831.09},{"date":"2026-03-17","open":16212,"high":16212,"low":15985,"close":16059,"volume":5386,"rsi_14":69.7,"sma_20":15774.88,"sma_60":14962.13,"sma_120":14853.77},{"date":"2026-03-18","open":16060,"high":16065,"low":15882,"close":15936,"volume":4999,"rsi_14":64.45,"sma_20":15844.69,"sma_60":14988.9,"sma_120":14874.98},{"date":"2026-03-19","open":16173,"high":16173,"low":15792,"close":16069,"volume":1464,"rsi_14":67.87,"sma_20":15906.32,"sma_60":15015.11,"sma_120":14897.58},{"date":"2026-03-20","open":16178,"high":16178,"low":15649,"close":16084,"volume":3346,"rsi_14":66.88,"sma_20":15955.72,"sma_60":15042.16,"sma_120":14922.08},{"date":"2026-03-23","open":16078,"high":16078,"low":15164,"close":15342,"volume":7599,"rsi_14":41.28,"sma_20":15957.15,"sma_60":15060.05,"sma_120":14939.59},{"date":"2026-03-24","open":15456,"high":15456,"low":15238,"close":15333,"volume":1545,"rsi_14":41.52,"sma_20":15969.57,"sma_60":15073.27,"sma_120":14956.73},{"date":"2026-03-25","open":15895,"high":15895,"low":15460,"close":15520,"volume":3211,"rsi_14":44.7,"sma_20":15982.06,"sma_60":15094.6,"sma_120":14974.72},{"date":"2026-03-26","open":15541,"high":15690,"low":15541,"close":15590,"volume":2167,"rsi_14":42.8,"sma_20":15994.51,"sma_60":15113.17,"sma_120":14992.49},{"date":"2026-03-27","open":15619,"high":15743,"low":15594,"close":15743,"volume":2491,"rsi_14":52.81,"sma_20":16016.8,"sma_60":15140.18,"sma_120":15010.5},{"date":"2026-03-30","open":15743,"high":15792,"low":15743,"close":15792,"volume":6628,"rsi_14":51.65,"sma_20":16037.58,"sma_60":15169.36,"sma_120":15027.85},{"date":"2026-03-31","open":16326,"high":16375,"low":15891,"close":16227,"volume":8158,"rsi_14":61.09,"sma_20":16060.99,"sma_60":15206.67,"sma_120":15049.0},{"date":"2026-04-01","open":16118,"high":16118,"low":15867,"close":15965,"volume":6412,"rsi_14":57.81,"sma_20":16072.29,"sma_60":15238.03,"sma_120":15066.48},{"date":"2026-04-02","open":16760,"high":16760,"low":15836,"close":15866,"volume":2039,"rsi_14":51.72,"sma_20":16076.11,"sma_60":15266.4,"sma_120":15083.39},{"date":"2026-04-03","open":16114,"high":16114,"low":15862,"close":15975,"volume":3347,"rsi_14":47.74,"sma_20":16077.63,"sma_60":15294.01,"sma_120":15101.0},{"date":"2026-04-06","open":15975,"high":16089,"low":15970,"close":16059,"volume":2492,"rsi_14":50.0,"sma_20":16100.28,"sma_60":15326.55,"sma_120":15117.7},{"date":"2026-04-07","open":16005,"high":16010,"low":15842,"close":15916,"volume":5123,"rsi_14":49.62,"sma_20":16110.36,"sma_60":15355.83,"sma_120":15128.54},{"date":"2026-04-08","open":15916,"high":16123,"low":15916,"close":16089,"volume":5334,"rsi_14":50.4,"sma_20":16132.75,"sma_60":15392.63,"sma_120":15138.87},{"date":"2026-04-09","open":15970,"high":15970,"low":15871,"close":15896,"volume":5448,"rsi_14":46.53,"sma_20":16151.13,"sma_60":15422.41,"sma_120":15148.86},{"date":"2026-04-10","open":16370,"high":16370,"low":15881,"close":16054,"volume":1893,"rsi_14":66.75,"sma_20":16165.22,"sma_60":15450.03,"sma_120":15158.31},{"date":"2026-04-13","open":16054,"high":16123,"low":15817,"close":16104,"volume":2954,"rsi_14":67.82,"sma_20":16166.24,"sma_60":15478.58,"sma_120":15167.1},{"date":"2026-04-14","open":16103,"high":16103,"low":15743,"close":15852,"volume":11221,"rsi_14":57.43,"sma_20":16155.71,"sma_60":15501.45,"sma_120":15176.67},{"date":"2026-04-15","open":15847,"high":15847,"low":15619,"close":15792,"volume":2441,"rsi_14":54.57,"sma_20":16148.43,"sma_60":15522.87,"sma_120":15184.85},{"date":"2026-04-16","open":15723,"high":15723,"low":15569,"close":15614,"volume":4644,"rsi_14":47.12,"sma_20":16125.27,"sma_60":15538.2,"sma_120":15191.11},{"date":"2026-04-17","open":15751,"high":15751,"low":15693,"close":15693,"volume":8042,"rsi_14":47.85,"sma_20":16105.42,"sma_60":15559.05,"sma_120":15198.7},{"date":"2026-04-20","open":15694,"high":15694,"low":15574,"close":15629,"volume":2675,"rsi_14":34.3,"sma_20":16119.98,"sma_60":15579.12,"sma_120":15205.74},{"date":"2026-04-21","open":15628,"high":15628,"low":15450,"close":15530,"volume":4199,"rsi_14":37.53,"sma_20":16130.06,"sma_60":15596.87,"sma_120":15211.79},{"date":"2026-04-22","open":15446,"high":15446,"low":15377,"close":15421,"volume":5857,"rsi_14":37.27,"sma_20":16124.97,"sma_60":15613.17,"sma_120":15215.24},{"date":"2026-04-23","open":15293,"high":15293,"low":15160,"close":15268,"volume":7748,"rsi_14":30.33,"sma_20":16108.63,"sma_60":15628.8,"sma_120":15217.28},{"date":"2026-04-24","open":15328,"high":15881,"low":15328,"close":15619,"volume":21905,"rsi_14":39.34,"sma_20":16102.32,"sma_60":15656.54,"sma_120":15225.07},{"date":"2026-04-27","open":16005,"high":16005,"low":15531,"close":15545,"volume":4761,"rsi_14":40.7,"sma_20":16089.75,"sma_60":15679.86,"sma_120":15233.06},{"date":"2026-04-28","open":15372,"high":15708,"low":15372,"close":15565,"volume":13712,"rsi_14":35.78,"sma_20":16056.05,"sma_60":15703.44,"sma_120":15240.93},{"date":"2026-04-29","open":15358,"high":15671,"low":15358,"close":15671,"volume":4910,"rsi_14":43.56,"sma_20":16041.04,"sma_60":15731.13,"sma_120":15250.69},{"date":"2026-04-30","open":15627,"high":15647,"low":15533,"close":15557,"volume":2449,"rsi_14":35.42,"sma_20":16025.16,"sma_60":15755.87,"sma_120":15259.69},{"date":"2026-05-04","open":15919,"high":15919,"low":15666,"close":15671,"volume":10602,"rsi_14":37.78,"sma_20":16009.64,"sma_60":15781.47,"sma_120":15269.16},{"date":"2026-05-06","open":15766,"high":15791,"low":15006,"close":15443,"volume":10733,"rsi_14":38.28,"sma_20":15978.19,"sma_60":15805.36,"sma_120":15276.4},{"date":"2026-05-07","open":15442,"high":15442,"low":15114,"close":15179,"volume":4765,"rsi_14":34.3,"sma_20":15940.62,"sma_60":15821.54,"sma_120":15280.78},{"date":"2026-05-08","open":15208,"high":15208,"low":15084,"close":15179,"volume":14816,"rsi_14":37.74,"sma_20":15894.26,"sma_60":15836.22,"sma_120":15283.46},{"date":"2026-05-11","open":15180,"high":15180,"low":14916,"close":15090,"volume":10203,"rsi_14":33.05,"sma_20":15853.14,"sma_60":15849.37,"sma_120":15285.1},{"date":"2026-05-12","open":15223,"high":15323,"low":15223,"close":15323,"volume":4918,"rsi_14":42.16,"sma_20":15815.88,"sma_60":15865.16,"sma_120":15288.37},{"date":"2026-05-13","open":15462,"high":15566,"low":15417,"close":15477,"volume":8272,"rsi_14":48.63,"sma_20":15783.92,"sma_60":15883.72,"sma_120":15292.24},{"date":"2026-05-14","open":15398,"high":15398,"low":15269,"close":15393,"volume":4604,"rsi_14":49.25,"sma_20":15760.46,"sma_60":15897.01,"sma_120":15298.22},{"date":"2026-05-15","open":15556,"high":15556,"low":15288,"close":15308,"volume":12876,"rsi_14":51.02,"sma_20":15735.77,"sma_60":15909.63,"sma_120":15303.07},{"date":"2026-05-18","open":15165,"high":15165,"low":15016,"close":15065,"volume":2218,"rsi_14":34.66,"sma_20":15707.73,"sma_60":15913.11,"sma_120":15305.3},{"date":"2026-05-19","open":15179,"high":15179,"low":14995,"close":15035,"volume":3453,"rsi_14":35.54,"sma_20":15674.14,"sma_60":15911.76,"sma_120":15307.0},{"date":"2026-05-20","open":15463,"high":15493,"low":15219,"close":15423,"volume":16634,"rsi_14":46.63,"sma_20":15663.55,"sma_60":15913.56,"sma_120":15310.36},{"date":"2026-05-21","open":15667,"high":15667,"low":15080,"close":15269,"volume":11205,"rsi_14":40.77,"sma_20":15650.12,"sma_60":15916.58,"sma_120":15314.49},{"date":"2026-05-22","open":15523,"high":15687,"low":15523,"close":15592,"volume":11104,"rsi_14":50.73,"sma_20":15658.72,"sma_60":15921.91,"sma_120":15320.33},{"date":"2026-05-26","open":15790,"high":15894,"low":15790,"close":15790,"volume":6069,"rsi_14":52.4,"sma_20":15685.23,"sma_60":15929.46,"sma_120":15327.56},{"date":"2026-05-27","open":15780,"high":15780,"low":15671,"close":15676,"volume":6499,"rsi_14":54.96,"sma_20":15688.08,"sma_60":15935.73,"sma_120":15334.28},{"date":"2026-05-28","open":15606,"high":15616,"low":15452,"close":15492,"volume":8094,"rsi_14":56.86,"sma_20":15685.34,"sma_60":15937.55,"sma_120":15338.69},{"date":"2026-05-29","open":15368,"high":15368,"low":15283,"close":15328,"volume":5676,"rsi_14":53.05,"sma_20":15673.22,"sma_60":15930.09,"sma_120":15341.21},{"date":"2026-06-01","open":15354,"high":15528,"low":15309,"close":15373,"volume":5571,"rsi_14":55.9,"sma_20":15658.01,"sma_60":15923.78,"sma_120":15343.44},{"date":"2026-06-02","open":14945,"high":15000,"low":14821,"close":14990,"volume":5143,"rsi_14":43.46,"sma_20":15629.2,"sma_60":15910.16,"sma_120":15344.76},{"date":"2026-06-04","open":15253,"high":15253,"low":15164,"close":15179,"volume":6226,"rsi_14":44.23,"sma_20":15604.16,"sma_60":15897.14,"sma_120":15348.64},{"date":"2026-06-05","open":15458,"high":15518,"low":15324,"close":15408,"volume":3223,"rsi_14":50.28,"sma_20":15602.38,"sma_60":15893.62,"sma_120":15355.16},{"date":"2026-06-08","open":15705,"high":15825,"low":15512,"close":15527,"volume":7419,"rsi_14":53.97,"sma_20":15620.09,"sma_60":15890.36,"sma_120":15362.87},{"date":"2026-06-09","open":15239,"high":15284,"low":15110,"close":15110,"volume":3927,"rsi_14":50.77,"sma_20":15616.53,"sma_60":15881.18,"sma_120":15368.28},{"date":"2026-06-10","open":15234,"high":15383,"low":15209,"close":15219,"volume":5577,"rsi_14":53.03,"sma_20":15623.09,"sma_60":15875.78,"sma_120":15376.33},{"date":"2026-06-11","open":15294,"high":15453,"low":15214,"close":15423,"volume":7308,"rsi_14":50.0,"sma_20":15628.13,"sma_60":15869.75,"sma_120":15385.93},{"date":"2026-06-12","open":15423,"high":15423,"low":15219,"close":15219,"volume":12355,"rsi_14":49.13,"sma_20":15614.95,"sma_60":15855.04,"sma_120":15394.64},{"date":"2026-06-15","open":15428,"high":15657,"low":15428,"close":15607,"volume":13536,"rsi_14":50.25,"sma_20":15625.84,"sma_60":15847.33,"sma_120":15404.73},{"date":"2026-06-16","open":15597,"high":15597,"low":15423,"close":15423,"volume":9554,"rsi_14":43.72,"sma_20":15631.64,"sma_60":15838.61,"sma_120":15413.76},{"date":"2026-06-17","open":15592,"high":15711,"low":15537,"close":15552,"volume":6076,"rsi_14":47.88,"sma_20":15656.43,"sma_60":15829.81,"sma_120":15422.46},{"date":"2026-06-18","open":15740,"high":15740,"low":15636,"close":15636,"volume":6941,"rsi_14":52.53,"sma_20":15687.02,"sma_60":15822.19,"sma_120":15432.17},{"date":"2026-06-19","open":15706,"high":15781,"low":15612,"close":15617,"volume":13818,"rsi_14":55.33,"sma_20":15696.89,"sma_60":15826.81,"sma_120":15443.43},{"date":"2026-06-22","open":15387,"high":15715,"low":15387,"close":15626,"volume":6326,"rsi_14":54.76,"sma_20":15715.11,"sma_60":15831.76,"sma_120":15452.52},{"date":"2026-06-23","open":15736,"high":15885,"low":15572,"close":15572,"volume":3147,"rsi_14":62.4,"sma_20":15714.09,"sma_60":15832.59,"sma_120":15463.6},{"date":"2026-06-24","open":15851,"high":16084,"low":15851,"close":15945,"volume":6286,"rsi_14":65.14,"sma_20":15721.93,"sma_60":15838.6,"sma_120":15475.88},{"date":"2026-06-25","open":16421,"high":16421,"low":16212,"close":16327,"volume":11426,"rsi_14":67.15,"sma_20":15755.06,"sma_60":15848.49,"sma_120":15494.34},{"date":"2026-06-26","open":16387,"high":16422,"low":16074,"close":16074,"volume":5775,"rsi_14":59.69,"sma_20":15784.63,"sma_60":15853.24,"sma_120":15511.3},{"date":"2026-06-29","open":16406,"high":16501,"low":16406,"close":16496,"volume":2886,"rsi_14":74.58,"sma_20":15844.08,"sma_60":15857.79,"sma_120":15532.23},{"date":"2026-06-30","open":16457,"high":16462,"low":16323,"close":16402,"volume":3619,"rsi_14":71.07,"sma_20":15896.45,"sma_60":15865.16,"sma_120":15551.6},{"date":"2026-07-01","open":16402,"high":16402,"low":16074,"close":16119,"volume":8841,"rsi_14":62.06,"sma_20":15953.86,"sma_60":15869.41,"sma_120":15567.9},{"date":"2026-07-02","open":16064,"high":16109,"low":15890,"close":16049,"volume":4632,"rsi_14":65.08,"sma_20":15998.09,"sma_60":15870.63,"sma_120":15582.32},{"date":"2026-07-03","open":16353,"high":16353,"low":16273,"close":16283,"volume":13651,"rsi_14":60.09,"sma_20":16032.95,"sma_60":15871.17,"sma_120":15598.86},{"date":"2026-07-06","open":16288,"high":16288,"low":16099,"close":16099,"volume":3244,"rsi_14":60.15,"sma_20":16052.45,"sma_60":15871.06,"sma_120":15613.44},{"date":"2026-07-07","open":16098,"high":16098,"low":15845,"close":15855,"volume":1111,"rsi_14":52.35,"sma_20":16080.98,"sma_60":15863.92,"sma_120":15628.28},{"date":"2026-07-08","open":15874,"high":16019,"low":15835,"close":15835,"volume":2472,"rsi_14":50.28,"sma_20":16102.97,"sma_60":15859.73,"sma_120":15641.07},{"date":"2026-07-09","open":15835,"high":15835,"low":15611,"close":15686,"volume":2784,"rsi_14":47.8,"sma_20":16107.07,"sma_60":15850.36,"sma_120":15650.19},{"date":"2026-07-10","open":15687,"high":15751,"low":15557,"close":15607,"volume":13951,"rsi_14":46.19,"sma_20":16117.55,"sma_60":15838.81,"sma_120":15658.69},{"date":"2026-07-13","open":15523,"high":15831,"low":15523,"close":15711,"volume":4135,"rsi_14":49.19,"sma_20":16113.53,"sma_60":15833.28,"sma_120":15667.36},{"date":"2026-07-14","open":15801,"high":15806,"low":15587,"close":15731,"volume":5070,"rsi_14":41.52,"sma_20":16119.88,"sma_60":15829.1,"sma_120":15675.99},{"date":"2026-07-15","open":15730,"high":15760,"low":15626,"close":15666,"volume":1434,"rsi_14":29.14,"sma_20":16116.42,"sma_60":15826.86,"sma_120":15682.53},{"date":"2026-07-16","open":15557,"high":15562,"low":15418,"close":15443,"volume":3248,"rsi_14":29.63,"sma_20":16097.37,"sma_60":15819.51,"sma_120":15689.28},{"date":"2026-07-20","open":15264,"high":15567,"low":15264,"close":15408,"volume":5323,"rsi_14":10.41,"sma_20":16077.6,"sma_60":15812.68,"sma_120":15695.9},{"date":"2026-07-21","open":15447,"high":15447,"low":15169,"close":15298,"volume":1670,"rsi_14":10.33,"sma_20":16051.82,"sma_60":15805.68,"sma_120":15701.28},{"date":"2026-07-22","open":15218,"high":15353,"low":15218,"close":15323,"volume":2126,"rsi_14":14.1,"sma_20":16030.08,"sma_60":15800.96,"sma_120":15707.07},{"date":"2026-07-23","open":15706,"high":15706,"low":15448,"close":15453,"volume":2783,"rsi_14":22.56,"sma_20":15995.87,"sma_60":15801.01,"sma_120":15714.9},{"date":"2026-07-24","open":15682,"high":15706,"low":15577,"close":15607,"volume":3981,"rsi_14":28.06,"sma_20":15949.9,"sma_60":15797.68,"sma_120":15727.11},{"date":"2026-07-27","open":15830,"high":15830,"low":15631,"close":15681,"volume":1216,"rsi_14":35.42,"sma_20":15920.62,"sma_60":15796.86,"sma_120":15738.36},{"date":"2026-07-28","open":15369,"high":15488,"low":15165,"close":15229,"volume":1506,"rsi_14":30.91,"sma_20":15847.06,"sma_60":15788.12,"sma_120":15745.78},{"date":"2026-07-29","open":15268,"high":15268,"low":15035,"close":15035,"volume":5710,"rsi_14":26.63,"sma_20":15764.08,"sma_60":15772.85,"sma_120":15751.99},{"date":"2026-07-30","open":15125,"high":15125,"low":14920,"close":14925,"volume":12953,"rsi_14":27.2,"sma_20":15690.01,"sma_60":15757.69,"sma_120":15756.78},{"date":"2026-07-31","open":14910,"high":14940,"low":14800,"close":14875,"volume":3937,"rsi_14":27.64,"sma_20":15617.0,"sma_60":15739.75,"sma_120":15760.61},{"date":"2026-08-03","open":14875,"high":14885,"low":14640,"close":14715,"volume":4169,"rsi_14":21.32,"sma_20":15533.75,"sma_60":15723.03,"sma_120":15764.19},{"date":"2026-08-04","open":14715,"high":14715,"low":14555,"close":14715,"volume":6812,"rsi_14":20.48,"sma_20":15459.75,"sma_60":15710.76,"sma_120":15766.15},{"date":"2026-08-05","open":14715,"high":14715,"low":14540,"close":14680,"volume":2188,"rsi_14":20.81,"sma_20":15396.25,"sma_60":15697.92,"sma_120":15767.07},{"date":"2026-08-06","open":14445,"high":14475,"low":14355,"close":14450,"volume":1227,"rsi_14":20.75,"sma_20":15322.25,"sma_60":15682.77,"sma_120":15766.07},{"date":"2026-08-07","open":14450,"high":14450,"low":14240,"close":14245,"volume":859,"rsi_14":19.01,"sma_20":15245.5,"sma_60":15660.23,"sma_120":15762.69},{"date":"2026-08-10","open":14245,"high":14395,"low":14240,"close":14385,"volume":7809,"rsi_14":26.7,"sma_20":15128.4,"sma_60":15452.88,"sma_120":15661.46},{"date":"2026-08-11","open":14230,"high":14240,"low":14120,"close":14200,"volume":1583,"rsi_14":23.5,"sma_20":15052.9,"sma_60":15433.02,"sma_120":15655.88},{"date":"2026-08-12","open":14230,"high":14350,"low":14230,"close":14325,"volume":1731,"rsi_14":23.36,"sma_20":14982.65,"sma_60":15416.63,"sma_120":15651.71},{"date":"2026-08-13","open":14340,"high":14415,"low":14335,"close":14380,"volume":9897,"rsi_14":19.59,"sma_20":14918.35,"sma_60":15405.23,"sma_120":15645.5},{"date":"2026-08-14","open":14490,"high":14540,"low":14400,"close":14465,"volume":4907,"rsi_14":19.99,"sma_20":14869.5,"sma_60":15395.73,"sma_120":15637.83},{"date":"2026-08-18","open":14400,"high":14505,"low":14370,"close":14430,"volume":7766,"rsi_14":25.19,"sma_20":14820.65,"sma_60":15379.2,"sma_120":15628.17},{"date":"2026-08-19","open":14310,"high":14425,"low":14245,"close":14295,"volume":4650,"rsi_14":26.13,"sma_20":14770.5,"sma_60":15362.98,"sma_120":15619.29},{"date":"2026-08-20","open":14245,"high":14305,"low":14215,"close":14270,"volume":2507,"rsi_14":27.65,"sma_20":14717.85,"sma_60":15340.97,"sma_120":15608.63},{"date":"2026-08-21","open":14160,"high":14170,"low":13995,"close":14035,"volume":4382,"rsi_14":24.55,"sma_20":14647.0,"sma_60":15311.72,"sma_120":15595.42},{"date":"2026-08-24","open":13775,"high":13845,"low":13655,"close":13685,"volume":4556,"rsi_14":22.01,"sma_20":14550.95,"sma_60":15278.53,"sma_120":15579.63},{"date":"2026-08-25","open":13690,"high":13945,"low":13690,"close":13940,"volume":6845,"rsi_14":31.5,"sma_20":14463.9,"sma_60":15252.67,"sma_120":15565.29},{"date":"2026-08-26","open":13940,"high":13950,"low":13840,"close":13935,"volume":1396,"rsi_14":31.96,"sma_20":14399.25,"sma_60":15229.45,"sma_120":15547.67},{"date":"2026-08-27","open":13985,"high":14075,"low":13915,"close":14020,"volume":2808,"rsi_14":38.8,"sma_20":14348.5,"sma_60":15206.92,"sma_120":15530.95},{"date":"2026-08-28","open":13735,"high":13845,"low":13735,"close":13740,"volume":6666,"rsi_14":37.34,"sma_20":14289.25,"sma_60":15186.08,"sma_120":15511.49},{"date":"2026-08-31","open":13655,"high":13660,"low":13500,"close":13565,"volume":2100,"rsi_14":29.8,"sma_20":14223.75,"sma_60":15159.18,"sma_120":15489.27},{"date":"2026-09-01","open":13505,"high":13505,"low":13390,"close":13460,"volume":2457,"rsi_14":31.03,"sma_20":14161.0,"sma_60":15126.73,"sma_120":15468.98},{"date":"2026-09-02","open":13460,"high":13585,"low":13460,"close":13540,"volume":3160,"rsi_14":29.4,"sma_20":14102.25,"sma_60":15093.62,"sma_120":15448.48},{"date":"2026-09-03","open":13405,"high":13500,"low":13405,"close":13460,"volume":3162,"rsi_14":26.17,"sma_20":14041.25,"sma_60":15066.13,"sma_120":15427.89},{"date":"2026-09-04","open":13470,"high":13575,"low":13470,"close":13535,"volume":1663,"rsi_14":25.78,"sma_20":13995.5,"sma_60":15038.08,"sma_120":15408.9},{"date":"2026-09-07","open":13475,"high":13475,"low":13350,"close":13360,"volume":2765,"rsi_14":24.03,"sma_20":13951.25,"sma_60":15003.72,"sma_120":15386.4},{"date":"2026-09-08","open":13440,"high":13440,"low":13340,"close":13390,"volume":1585,"rsi_14":26.85,"sma_20":13901.5,"sma_60":14973.25,"sma_120":15361.54},{"date":"2026-09-09","open":13430,"high":13550,"low":13430,"close":13460,"volume":1273,"rsi_14":29.75,"sma_20":13864.5,"sma_60":14937.48,"sma_120":15337.48},{"date":"2026-09-10","open":13415,"high":13415,"low":13280,"close":13310,"volume":1672,"rsi_14":31.07,"sma_20":13813.75,"sma_60":14902.28,"sma_120":15313.22},{"date":"2026-09-11","open":13300,"high":13350,"low":13200,"close":13255,"volume":5213,"rsi_14":36.73,"sma_20":13757.5,"sma_60":14864.02,"sma_120":15287.36},{"date":"2026-09-14","open":13250,"high":13250,"low":13120,"close":13190,"volume":438,"rsi_14":23.78,"sma_20":13693.75,"sma_60":14823.25,"sma_120":15260.84},{"date":"2026-09-15","open":13125,"high":13175,"low":13050,"close":13080,"volume":709,"rsi_14":22.15,"sma_20":13626.25,"sma_60":14780.98,"sma_120":15239.69},{"date":"2026-09-16","open":13060,"high":13085,"low":13060,"close":13085,"volume":781,"rsi_14":17.87,"sma_20":13565.75,"sma_60":14738.63,"sma_120":15218.66},{"date":"2026-09-17","open":13085,"high":13370,"low":13080,"close":13285,"volume":2463,"rsi_14":33.45,"sma_20":13516.5,"sma_60":14700.53,"sma_120":15197.7},{"date":"2026-09-18","open":13385,"high":13400,"low":13290,"close":13380,"volume":1429,"rsi_14":42.86,"sma_20":13483.75,"sma_60":14657.8,"sma_120":15176.96},{"date":"2026-09-21","open":13290,"high":13300,"low":13190,"close":13255,"volume":2811,"rsi_14":42.21,"sma_20":13462.25,"sma_60":14606.6,"sma_120":15153.87},{"date":"2026-09-22","open":13085,"high":13085,"low":12825,"close":12825,"volume":3652,"rsi_14":28.53,"sma_20":13406.5,"sma_60":14552.47,"sma_120":15126.78},{"date":"2026-09-23","open":12840,"high":12910,"low":12715,"close":12910,"volume":2848,"rsi_14":33.53,"sma_20":13355.25,"sma_60":14492.7,"sma_120":15096.71},{"date":"2026-09-28","open":12555,"high":12575,"low":12500,"close":12525,"volume":2033,"rsi_14":24.49,"sma_20":13280.5,"sma_60":14428.1,"sma_120":15065.65},{"date":"2026-09-29","open":12525,"high":12525,"low":12415,"close":12420,"volume":1187,"rsi_14":25.39,"sma_20":13214.5,"sma_60":14366.47,"sma_120":15034.55},{"date":"2026-09-30","open":12540,"high":12650,"low":12540,"close":12545,"volume":7104,"rsi_14":28.93,"sma_20":13163.5,"sma_60":14308.08,"sma_120":15003.58},{"date":"2026-10-01","open":12500,"high":12600,"low":12500,"close":12550,"volume":1122,"rsi_14":26.55,"sma_20":13118.0,"sma_60":14245.88,"sma_120":14971.93},{"date":"2026-10-02","open":12695,"high":12730,"low":12530,"close":12530,"volume":7273,"rsi_14":28.45,"sma_20":13067.5,"sma_60":14186.42,"sma_120":14941.33},{"date":"2026-10-06","open":12600,"high":12630,"low":12510,"close":12570,"volume":1534,"rsi_14":30.92,"sma_20":13023.0,"sma_60":14131.67,"sma_120":14909.6},{"date":"2026-10-07","open":12700,"high":12960,"low":12700,"close":12940,"volume":8862,"rsi_14":44.05,"sma_20":12993.25,"sma_60":14083.42,"sma_120":14882.59},{"date":"2026-10-08","open":12920,"high":12920,"low":12775,"close":12895,"volume":6707,"rsi_14":45.45,"sma_20":12970.0,"sma_60":14036.9,"sma_120":14853.86},{"date":"2026-10-12","open":12930,"high":13035,"low":12875,"close":12875,"volume":4189,"rsi_14":44.88,"sma_20":12944.25,"sma_60":13991.38,"sma_120":14824.54},{"date":"2026-10-13","open":12875,"high":13110,"low":12875,"close":12995,"volume":3306,"rsi_14":42.64,"sma_20":12921.0,"sma_60":13946.13,"sma_120":14798.36},{"date":"2026-10-14","open":13000,"high":13165,"low":13000,"close":13035,"volume":6347,"rsi_14":40.99,"sma_20":12907.25,"sma_60":13901.22,"sma_120":14773.02},{"date":"2026-10-15","open":13110,"high":13135,"low":13015,"close":13035,"volume":2542,"rsi_14":43.85,"sma_20":12896.25,"sma_60":13857.37,"sma_120":14749.19},{"date":"2026-10-16","open":12970,"high":13065,"low":12925,"close":12925,"volume":1615,"rsi_14":53.4,"sma_20":12883.0,"sma_60":13815.42,"sma_120":14723.77},{"date":"2026-10-19","open":13165,"high":13265,"low":13165,"close":13170,"volume":3108,"rsi_14":57.98,"sma_20":12887.5,"sma_60":13778.13,"sma_120":14700.94},{"date":"2026-10-20","open":12960,"high":12960,"low":12770,"close":12790,"volume":3126,"rsi_14":58.15,"sma_20":12872.75,"sma_60":13736.33,"sma_120":14675.77},{"date":"2026-10-21","open":13000,"high":13040,"low":12940,"close":12990,"volume":5349,"rsi_14":66.57,"sma_20":12858.0,"sma_60":13697.45,"sma_120":14653.21},{"date":"2026-10-22","open":13025,"high":13025,"low":12910,"close":12945,"volume":607,"rsi_14":62.2,"sma_20":12836.25,"sma_60":13655.67,"sma_120":14631.56},{"date":"2026-10-23","open":13130,"high":13315,"low":13130,"close":13315,"volume":4881,"rsi_14":69.08,"sma_20":12839.25,"sma_60":13617.48,"sma_120":14610.02}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국S&P500유틸리티","phase":"above-fold","symbol_resolved":true}