{"status":"ok","report":{"price_analysis":{"current":20975.0,"change_1d":-1.5,"change_7d":-2.0,"change_30d":-3.4,"high_30d":23495.0,"low_30d":20705.0,"position_in_range":10.0,"support":20984.0,"resistance":23216.0},"summary":"KODEX 미국S&P500테크놀로지(463680)은(는) S&P Technology Select Sector Index(Price Return)를 추종하는 ETF입니다, 순자산 1,166억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-316.00)가 시그널선(-107.74)을 하회합니다(데드크로스). SMA20 22467, SMA60 22307 — 혼조세입니다. 볼린저밴드 20924~24010 (현재 위치 2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":20.17434620174346,"macd":-316.0026091928012,"macd_signal":-107.74109368566425,"sma_20":22467.0,"sma_60":22306.533333333333,"bb_upper":24009.988658415867,"bb_lower":20924.011341584133,"atr_14":439.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -283.00, 기관 순매수 9941.00. 30일 누적: 외국인 -317.00, 기관 15.68만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-283.0,"institutional_flow":9941.0,"data":[{"date":"2026-10-23","foreign_net":16.0,"institution_net":-216.0,"retail_net":200.0},{"date":"2026-10-22","foreign_net":-105.0,"institution_net":5721.0,"retail_net":-5616.0},{"date":"2026-10-21","foreign_net":6.0,"institution_net":4662.0,"retail_net":-4668.0},{"date":"2026-10-20","foreign_net":-192.0,"institution_net":-13.0,"retail_net":205.0},{"date":"2026-10-19","foreign_net":-8.0,"institution_net":-213.0,"retail_net":221.0},{"date":"2026-10-16","foreign_net":51.0,"institution_net":1944.0,"retail_net":-1995.0},{"date":"2026-10-15","foreign_net":-45.0,"institution_net":848.0,"retail_net":-803.0},{"date":"2026-10-14","foreign_net":100.0,"institution_net":34256.0,"retail_net":-34356.0},{"date":"2026-10-13","foreign_net":194.0,"institution_net":6622.0,"retail_net":-6816.0},{"date":"2026-10-12","foreign_net":-247.0,"institution_net":2556.0,"retail_net":-2309.0},{"date":"2026-10-08","foreign_net":248.0,"institution_net":330.0,"retail_net":-578.0},{"date":"2026-10-07","foreign_net":-16.0,"institution_net":12465.0,"retail_net":-12449.0},{"date":"2026-10-06","foreign_net":-1133.0,"institution_net":12257.0,"retail_net":-11124.0},{"date":"2026-10-02","foreign_net":-182.0,"institution_net":72237.0,"retail_net":-72055.0},{"date":"2026-10-01","foreign_net":131.0,"institution_net":-3498.0,"retail_net":3367.0},{"date":"2026-09-30","foreign_net":78.0,"institution_net":-1004.0,"retail_net":926.0},{"date":"2026-09-29","foreign_net":54.0,"institution_net":2446.0,"retail_net":-2500.0},{"date":"2026-09-28","foreign_net":26.0,"institution_net":-403.0,"retail_net":377.0},{"date":"2026-09-23","foreign_net":-228.0,"institution_net":2394.0,"retail_net":-2166.0},{"date":"2026-09-22","foreign_net":89.0,"institution_net":-1990.0,"retail_net":1901.0},{"date":"2026-09-21","foreign_net":180.0,"institution_net":1340.0,"retail_net":-1520.0},{"date":"2026-09-18","foreign_net":136.0,"institution_net":-1766.0,"retail_net":1630.0},{"date":"2026-09-17","foreign_net":550.0,"institution_net":213.0,"retail_net":-763.0},{"date":"2026-09-16","foreign_net":-434.0,"institution_net":-644.0,"retail_net":1078.0},{"date":"2026-09-15","foreign_net":261.0,"institution_net":4086.0,"retail_net":-4347.0},{"date":"2026-09-14","foreign_net":203.0,"institution_net":-1059.0,"retail_net":856.0},{"date":"2026-09-11","foreign_net":-152.0,"institution_net":2062.0,"retail_net":-1910.0},{"date":"2026-09-10","foreign_net":-169.0,"institution_net":131.0,"retail_net":38.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-09-08","foreign_net":271.0,"institution_net":1064.0,"retail_net":-1335.0}],"periods":{"d1":{"foreign_net":16.0,"institution_net":-216.0,"retail_net":200.0},"d3":{"foreign_net":-83.0,"institution_net":10167.0,"retail_net":-10084.0},"d7":{"foreign_net":-277.0,"institution_net":12733.0,"retail_net":-12456.0},"d14":{"foreign_net":-1313.0,"institution_net":153456.0,"retail_net":-152143.0},"d30":{"foreign_net":-317.0,"institution_net":156764.0,"retail_net":-156447.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.2,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4651,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.47,"summary":"배당수익률 0.47%","metrics":[{"name":"배당수익률","value":0.47,"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":"2026-10-23T23:44:25.581593+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P Technology Select Sector Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":116600000000.0,"aum_display":"1,166억","dividend_yield":null,"tracking_error":0.49,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"State Street Technology Select Sector SP","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"CISCO SYSTEMS INC","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"Palantir Technologies Inc -A","weight":null},{"ticker":"","name":"BROADCOM LTD","weight":null},{"ticker":"","name":"ORACLE","weight":null},{"ticker":"","name":"HEWLETT PACKARD ENTERPRIS","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":20975.0,"change_pct":-1.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-01","close":9825.0},{"date":"2023-08-02","close":9939.0},{"date":"2023-08-03","close":9762.3193},{"date":"2023-08-04","close":9806.6924},{"date":"2023-08-07","close":9614.4053},{"date":"2023-08-08","close":9713.0137},{"date":"2023-08-09","close":9648.9189},{"date":"2023-08-10","close":9555.2412},{"date":"2023-08-11","close":9540.4473},{"date":"2023-08-14","close":9505.9355},{"date":"2023-08-16","close":9634.127},{"date":"2023-08-17","close":9525.6572},{"date":"2023-08-18","close":9441.8398},{"date":"2023-08-21","close":9501.0068},{"date":"2023-08-22","close":9599.6133},{"date":"2023-08-23","close":9634.127},{"date":"2023-08-24","close":9757.3887},{"date":"2023-08-25","close":9427.0459},{"date":"2023-08-28","close":9634.127},{"date":"2023-08-29","close":9653.8496},{"date":"2023-08-30","close":9811.624},{"date":"2023-08-31","close":9949.6787},{"date":"2023-09-01","close":9998.9814},{"date":"2023-09-04","close":10043.3535},{"date":"2023-09-05","close":9998.9814},{"date":"2023-09-06","close":10033.4951},{"date":"2023-09-07","close":10008.8418},{"date":"2023-09-08","close":9880.6514},{"date":"2023-09-11","close":9875.7197},{"date":"2023-09-12","close":9910.2334},{"date":"2023-09-13","close":9708.085},{"date":"2023-09-14","close":9742.5977},{"date":"2023-09-15","close":9791.9014},{"date":"2023-09-18","close":9574.9609},{"date":"2023-09-19","close":9673.5723},{"date":"2023-09-20","close":9708.085},{"date":"2023-09-21","close":9624.2666},{"date":"2023-09-22","close":9471.4229},{"date":"2023-09-25","close":9491.1436},{"date":"2023-09-26","close":9579.8926},{"date":"2023-09-27","close":9466.4932},{"date":"2023-10-04","close":9525.6572},{"date":"2023-10-05","close":9604.5439},{"date":"2023-10-06","close":9609.4746},{"date":"2023-10-10","close":9860.9287},{"date":"2023-10-11","close":9796.832},{"date":"2023-10-12","close":9870.7891},{"date":"2023-10-13","close":9915.1631},{"date":"2023-10-16","close":9782.042},{"date":"2023-10-17","close":9925.0254},{"date":"2023-10-18","close":9860.9287},{"date":"2023-10-19","close":9727.8066},{"date":"2023-10-20","close":9713.0137},{"date":"2023-10-23","close":9555.2412},{"date":"2023-10-24","close":9555.2412},{"date":"2023-10-25","close":9614.4053},{"date":"2023-10-26","close":9466.4932},{"date":"2023-10-27","close":9382.6738},{"date":"2023-10-30","close":9387.6084},{"date":"2023-10-31","close":9461.6436},{"date":"2023-11-01","close":9585.0342},{"date":"2023-11-02","close":9708.4277},{"date":"2023-11-03","close":9703.4902},{"date":"2023-11-06","close":9570.2275},{"date":"2023-11-07","close":9673.8779},{"date":"2023-11-08","close":9886.1094},{"date":"2023-11-09","close":9935.4668},{"date":"2023-11-10","close":9876.2393},{"date":"2023-11-13","close":10236.54},{"date":"2023-11-14","close":10256.2832},{"date":"2023-11-15","close":10261.2197},{"date":"2023-11-16","close":10197.0566},{"date":"2023-11-17","close":10236.54},{"date":"2023-11-20","close":10127.9561},{"date":"2023-11-21","close":10335.2539},{"date":"2023-11-22","close":10335.2539},{"date":"2023-11-23","close":10364.8691},{"date":"2023-11-24","close":10384.6123},{"date":"2023-11-27","close":10364.8691},{"date":"2023-11-28","close":10315.5098},{"date":"2023-11-29","close":10310.5752},{"date":"2023-11-30","close":10335.2539},{"date":"2023-12-01","close":10453.709},{"date":"2023-12-04","close":10369.8047},{"date":"2023-12-05","close":10384.6123},{"date":"2023-12-06","close":10473.4541},{"date":"2023-12-07","close":10468.5176},{"date":"2023-12-08","close":10458.6445},{"date":"2023-12-11","close":10611.6514},{"date":"2023-12-12","close":10680.749},{"date":"2023-12-13","close":10779.4629},{"date":"2023-12-14","close":10675.8145},{"date":"2023-12-15","close":10665.9443},{"date":"2023-12-18","close":10789.332},{"date":"2023-12-19","close":10838.6904},{"date":"2023-12-20","close":10843.626},{"date":"2023-12-21","close":10720.2354},{"date":"2023-12-22","close":10804.1406},{"date":"2023-12-26","close":10779.4629},{"date":"2023-12-27","close":10833.7549},{"date":"2023-12-28","close":10735.041},{"date":"2024-01-02","close":10858.4316},{"date":"2024-01-03","close":10626.457},{"date":"2024-01-04","close":10557.3574},{"date":"2024-01-05","close":10493.1953},{"date":"2024-01-08","close":10473.4541},{"date":"2024-01-09","close":10759.7188},{"date":"2024-01-10","close":10804.1406},{"date":"2024-01-11","close":10873.2393},{"date":"2024-01-12","close":10907.7881},{"date":"2024-01-15","close":10996.6318},{"date":"2024-01-16","close":11060.7949},{"date":"2024-01-17","close":11164.4434},{"date":"2024-01-18","close":11166.0},{"date":"2024-01-19","close":11332.2549},{"date":"2024-01-22","close":11638.2656},{"date":"2024-01-23","close":11648.1357},{"date":"2024-01-24","close":11722.1719},{"date":"2024-01-25","close":11796.207},{"date":"2024-01-26","close":11771.5293},{"date":"2024-01-29","close":11682.6875},{"date":"2024-01-30","close":11746.9316},{"date":"2024-01-31","close":11697.5117},{"date":"2024-02-01","close":11425.7061},{"date":"2024-02-02","close":11509.7188},{"date":"2024-02-05","close":11682.6875},{"date":"2024-02-06","close":11707.3945},{"date":"2024-02-07","close":11623.3838},{"date":"2024-02-08","close":11781.5244},{"date":"2024-02-13","close":11880.3633},{"date":"2024-02-14","close":11751.8711},{"date":"2024-02-15","close":11840.8281},{"date":"2024-02-16","close":11850.7109},{"date":"2024-02-19","close":11751.8711},{"date":"2024-02-20","close":11737.0488},{"date":"2024-02-21","close":11603.6172},{"date":"2024-02-22","close":11578.9062},{"date":"2024-02-23","close":11895.1885},{"date":"2024-02-26","close":11860.5957},{"date":"2024-02-27","close":11840.8281},{"date":"2024-02-28","close":11934.7236},{"date":"2024-02-29","close":11786.4678},{"date":"2024-03-04","close":12152.1699},{"date":"2024-03-05","close":12171.9355},{"date":"2024-03-06","close":11919.8984},{"date":"2024-03-07","close":11954.4922},{"date":"2024-03-08","close":12053.333},{"date":"2024-03-11","close":11781.5244},{"date":"2024-03-12","close":11781.5244},{"date":"2024-03-13","close":11934.7236},{"date":"2024-03-14","close":11900.1299},{"date":"2024-03-15","close":11979.2012},{"date":"2024-03-18","close":11890.248},{"date":"2024-03-19","close":11954.4922},{"date":"2024-03-20","close":12003.9102},{"date":"2024-03-21","close":12063.2148},{"date":"2024-03-22","close":12176.8799},{"date":"2024-03-25","close":12162.0518},{"date":"2024-03-26","close":12102.75},{"date":"2024-03-27","close":12117.5742},{"date":"2024-03-28","close":12147.2256},{"date":"2024-03-29","close":12246.0645},{"date":"2024-04-01","close":12201.5869},{"date":"2024-04-02","close":12196.6455},{"date":"2024-04-03","close":12082.9805},{"date":"2024-04-04","close":12092.8672},{"date":"2024-04-05","close":11949.5508},{"date":"2024-04-08","close":12058.2725},{"date":"2024-04-09","close":12107.6914},{"date":"2024-04-11","close":12078.0391},{"date":"2024-04-12","close":12414.0889},{"date":"2024-04-15","close":12290.542},{"date":"2024-04-16","close":12171.9355},{"date":"2024-04-17","close":12073.0996},{"date":"2024-04-18","close":11914.9551},{"date":"2024-04-19","close":11662.9189},{"date":"2024-04-22","close":11564.0801},{"date":"2024-04-23","close":11618.4395},{"date":"2024-04-24","close":11791.4082},{"date":"2024-04-25","close":11722.2217},{"date":"2024-04-26","close":11840.8281},{"date":"2024-04-29","close":11919.9648},{"date":"2024-04-30","close":11929.8564},{"date":"2024-05-02","close":11682.5557},{"date":"2024-05-03","close":11756.7451},{"date":"2024-05-07","close":12033.7236},{"date":"2024-05-08","close":12043.6143},{"date":"2024-05-09","close":12107.9131},{"date":"2024-05-10","close":12177.1582},{"date":"2024-05-13","close":12216.7285},{"date":"2024-05-14","close":12251.3486},{"date":"2024-05-16","close":12439.2988},{"date":"2024-05-17","close":12434.3525},{"date":"2024-05-20","close":12379.9473},{"date":"2024-05-21","close":12651.9805},{"date":"2024-05-22","close":12651.9805},{"date":"2024-05-23","close":12785.5225},{"date":"2024-05-24","close":12651.9805},{"date":"2024-05-27","close":12686.6006},{"date":"2024-05-28","close":12651.9805},{"date":"2024-05-29","close":12741.0078},{"date":"2024-05-30","close":12765.7373},{"date":"2024-05-31","close":12592.627},{"date":"2024-06-03","close":12602.5186},{"date":"2024-06-04","close":12582.7354},{"date":"2024-06-05","close":12587.6797},{"date":"2024-06-07","close":12706.3857},{"date":"2024-06-10","close":12839.9297},{"date":"2024-06-11","close":12785.5225},{"date":"2024-06-12","close":13072.3916},{"date":"2024-06-13","close":13502.6982},{"date":"2024-06-14","close":13631.2979},{"date":"2024-06-17","close":13651.0811},{"date":"2024-06-18","close":13853.8672},{"date":"2024-06-19","close":13903.3281},{"date":"2024-06-20","close":13967.626},{"date":"2024-06-21","close":13789.5684},{"date":"2024-06-24","close":13759.8916},{"date":"2024-06-25","close":13428.5078},{"date":"2024-06-26","close":13705.4854},{"date":"2024-06-27","close":13601.6182},{"date":"2024-06-28","close":13601.6182},{"date":"2024-07-01","close":13636.2402},{"date":"2024-07-02","close":13764.8389},{"date":"2024-07-03","close":13824.1914},{"date":"2024-07-04","close":13957.7344},{"date":"2024-07-05","close":13947.8428},{"date":"2024-07-08","close":13947.8428},{"date":"2024-07-09","close":14106.1152},{"date":"2024-07-10","close":14096.2246},{"date":"2024-07-11","close":14249.5508},{"date":"2024-07-12","close":13839.0283},{"date":"2024-07-15","close":14041.8174},{"date":"2024-07-16","close":14106.1152},{"date":"2024-07-17","close":13853.8672},{"date":"2024-07-18","close":13482.9141},{"date":"2024-07-19","close":13537.3203},{"date":"2024-07-22","close":13334.5322},{"date":"2024-07-23","close":13576.8887},{"date":"2024-07-24","close":13458.1826},{"date":"2024-07-25","close":12998.2012},{"date":"2024-07-26","close":12899.2822},{"date":"2024-07-29","close":13013.0391},{"date":"2024-07-30","close":12918.9941},{"date":"2024-07-31","close":12780.3994},{"date":"2024-08-01","close":13037.7881},{"date":"2024-08-02","close":12384.4141},{"date":"2024-08-05","close":11552.8457},{"date":"2024-08-06","close":11958.7314},{"date":"2024-08-07","close":12067.627},{"date":"2024-08-08","close":11790.4365},{"date":"2024-08-09","close":12176.5234},{"date":"2024-08-12","close":12275.5186},{"date":"2024-08-13","close":12369.5645},{"date":"2024-08-14","close":12646.7539},{"date":"2024-08-16","close":13082.3359},{"date":"2024-08-19","close":12790.2979},{"date":"2024-08-20","close":13027.8877},{"date":"2024-08-21","close":13022.9385},{"date":"2024-08-22","close":13092.2354},{"date":"2024-08-23","close":12879.3955},{"date":"2024-08-26","close":12914.0439},{"date":"2024-08-27","close":12806.0},{"date":"2024-08-28","close":12958.5908},{"date":"2024-08-29","close":12730.9004},{"date":"2024-08-30","close":12730.9004},{"date":"2024-09-02","close":12849.6973},{"date":"2024-09-03","close":12864.5459},{"date":"2024-09-04","close":12211.1719},{"date":"2024-09-05","close":12161.6719},{"date":"2024-09-06","close":12067.627},{"date":"2024-09-09","close":11933.9814},{"date":"2024-09-10","close":12047.8271},{"date":"2024-09-11","close":12191.3721},{"date":"2024-09-12","close":12691.3018},{"date":"2024-09-13","close":12651.7041},{"date":"2024-09-19","close":12626.9551},{"date":"2024-09-20","close":12879.3955},{"date":"2024-09-23","close":12914.0439},{"date":"2024-09-24","close":12894.2451},{"date":"2024-09-25","close":12894.2451},{"date":"2024-09-26","close":13032.8389},{"date":"2024-09-27","close":13008.0898},{"date":"2024-09-30","close":12785.3486},{"date":"2024-10-02","close":12612.1045},{"date":"2024-10-04","close":12884.3447},{"date":"2024-10-07","close":13186.2822},{"date":"2024-10-08","close":13141.7334},{"date":"2024-10-10","close":13493.1709},{"date":"2024-10-11","close":13493.1709},{"date":"2024-10-14","close":13567.417},{"date":"2024-10-15","close":13839.6562},{"date":"2024-10-16","close":13562.4668},{"date":"2024-10-17","close":13607.0166},{"date":"2024-10-18","close":13691.1641},{"date":"2024-10-21","close":13755.5107},{"date":"2024-10-22","close":13839.6562},{"date":"2024-10-23","close":13869.3555},{"date":"2024-10-24","close":13725.8105},{"date":"2024-10-25","close":13839.6562},{"date":"2024-10-28","close":13884.2051},{"date":"2024-10-29","close":13899.0537},{"date":"2024-10-30","close":14183.0},{"date":"2024-10-31","close":13742.5078},{"date":"2024-11-01","close":13351.1387},{"date":"2024-11-04","close":13395.7246},{"date":"2024-11-05","close":13476.0},{"date":"2024-11-06","close":13960.4854},{"date":"2024-11-07","close":14242.8652},{"date":"2024-11-08","close":14341.9463},{"date":"2024-11-11","close":14515.3389},{"date":"2024-11-12","close":14386.5332},{"date":"2024-11-13","close":14505.4297},{"date":"2024-11-14","close":14376.625},{"date":"2024-11-15","close":14267.6367},{"date":"2024-11-18","close":13856.4512},{"date":"2024-11-19","close":13910.9443},{"date":"2024-11-20","close":14044.7051},{"date":"2024-11-21","close":14039.75},{"date":"2024-11-22","close":14252.7744},{"date":"2024-11-25","close":14312.2227},{"date":"2024-11-26","close":14218.0947},{"date":"2024-11-27","close":14277.5449},{"date":"2024-11-28","close":14014.9785},{"date":"2024-11-29","close":14099.1992},{"date":"2024-12-02","close":14138.8311},{"date":"2024-12-03","close":14336.9932},{"date":"2024-12-04","close":14540.1084},{"date":"2024-12-05","close":14753.1309},{"date":"2024-12-06","close":14782.8555},{"date":"2024-12-09","close":15005.7881},{"date":"2024-12-10","close":14817.5342},{"date":"2024-12-11","close":14639.1885},{"date":"2024-12-12","close":14872.0283},{"date":"2024-12-13","close":14807.625},{"date":"2024-12-16","close":14921.5693},{"date":"2024-12-17","close":15040.4658},{"date":"2024-12-18","close":15000.834},{"date":"2024-12-19","close":14663.96},{"date":"2024-12-20","close":14589.6484},{"date":"2024-12-23","close":14921.5693},{"date":"2024-12-24","close":15055.3281},{"date":"2024-12-26","close":15312.9395},{"date":"2024-12-27","close":15298.0752},{"date":"2024-12-30","close":15109.8223},{"date":"2025-01-02","close":14886.8906},{"date":"2025-01-03","close":14812.5791},{"date":"2025-01-06","close":15104.8691},{"date":"2025-01-07","close":15075.1436},{"date":"2025-01-08","close":14847.2578},{"date":"2025-01-09","close":14782.8555},{"date":"2025-01-10","close":14857.165},{"date":"2025-01-13","close":14554.9707},{"date":"2025-01-14","close":14510.3848},{"date":"2025-01-15","close":14445.9814},{"date":"2025-01-16","close":14797.7188},{"date":"2025-01-17","close":14639.1885},{"date":"2025-01-20","close":14822.4873},{"date":"2025-01-21","close":14703.5908},{"date":"2025-01-22","close":14832.3965},{"date":"2025-01-23","close":15050.374},{"date":"2025-01-24","close":15084.0918},{"date":"2025-01-31","close":14736.9902},{"date":"2025-02-03","close":14449.3906},{"date":"2025-02-04","close":14459.3076},{"date":"2025-02-05","close":14454.3506},{"date":"2025-02-06","close":14786.5752},{"date":"2025-02-07","close":14761.7832},{"date":"2025-02-10","close":14741.9482},{"date":"2025-02-11","close":14841.1201},{"date":"2025-02-12","close":14900.624},{"date":"2025-02-13","close":14841.1201},{"date":"2025-02-14","close":15034.5068},{"date":"2025-02-17","close":15064.2578},{"date":"2025-02-18","close":15074.1748},{"date":"2025-02-19","close":15143.5957},{"date":"2025-02-20","close":15074.1748},{"date":"2025-02-21","close":15024.5889},{"date":"2025-02-24","close":14672.5283},{"date":"2025-02-25","close":14439.4736},{"date":"2025-02-26","close":14285.7568},{"date":"2025-02-27","close":14568.3984},{"date":"2025-02-28","close":14136.999},{"date":"2025-03-04","close":13923.7783},{"date":"2025-03-05","close":13903.9443},{"date":"2025-03-06","close":13834.5234},{"date":"2025-03-07","close":13551.8818},{"date":"2025-03-10","close":13770.0605},{"date":"2025-03-11","close":13289.0752},{"date":"2025-03-12","close":13199.8203},{"date":"2025-03-13","close":13298.9922},{"date":"2025-03-14","close":13209.7383},{"date":"2025-03-17","close":13348.5791},{"date":"2025-03-18","close":13631.2207},{"date":"2025-03-19","close":13368.4131},{"date":"2025-03-20","close":13710.5576},{"date":"2025-03-21","close":13586.5918},{"date":"2025-03-24","close":13755.1855},{"date":"2025-03-25","close":13908.9033},{"date":"2025-03-26","close":13908.9033},{"date":"2025-03-27","close":13616.3438},{"date":"2025-03-28","close":13487.4199},{"date":"2025-03-31","close":13348.5791},{"date":"2025-04-01","close":13189.9023},{"date":"2025-04-02","close":13239.4893},{"date":"2025-04-03","close":13036.1865},{"date":"2025-04-04","close":12277.5205},{"date":"2025-04-07","close":11256.0439},{"date":"2025-04-08","close":11989.9199},{"date":"2025-04-09","close":11424.6387},{"date":"2025-04-10","close":12694.043},{"date":"2025-04-11","close":12475.8633},{"date":"2025-04-14","close":12465.9453},{"date":"2025-04-15","close":12431.2373},{"date":"2025-04-16","close":12317.1885},{"date":"2025-04-17","close":12064.2988},{"date":"2025-04-18","close":11950.252},{"date":"2025-04-21","close":11826.2861},{"date":"2025-04-22","close":11652.7344},{"date":"2025-04-23","close":12054.3828},{"date":"2025-04-24","close":12297.3545},{"date":"2025-04-25","close":12813.0488},{"date":"2025-04-28","close":12927.0986},{"date":"2025-04-29","close":12940.0127},{"date":"2025-04-30","close":12880.4043},{"date":"2025-05-02","close":12920.1426},{"date":"2025-05-07","close":13044.3271},{"date":"2025-05-08","close":13173.4795},{"date":"2025-05-09","close":13178.4463},{"date":"2025-05-12","close":13446.6846},{"date":"2025-05-13","close":13908.6504},{"date":"2025-05-14","close":14266.3018},{"date":"2025-05-15","close":14122.2471},{"date":"2025-05-16","close":14107.3467},{"date":"2025-05-19","close":14112.3135},{"date":"2025-05-20","close":14142.1172},{"date":"2025-05-21","close":14032.8359},{"date":"2025-05-22","close":13729.8252},{"date":"2025-05-23","close":13630.4775},{"date":"2025-05-26","close":13536.0957},{"date":"2025-05-27","close":13640.4121},{"date":"2025-05-28","close":13829.1729},{"date":"2025-05-29","close":14052.7051},{"date":"2025-05-30","close":13883.8145},{"date":"2025-06-02","close":13744.7275},{"date":"2025-06-04","close":14062.6396},{"date":"2025-06-05","close":13943.4219},{"date":"2025-06-09","close":14017.9326},{"date":"2025-06-10","close":14191.791},{"date":"2025-06-11","close":14291.1377},{"date":"2025-06-12","close":14216.627},{"date":"2025-06-13","close":14161.9873},{"date":"2025-06-16","close":14231.5303},{"date":"2025-06-17","close":14301.0732},{"date":"2025-06-18","close":14355.7148},{"date":"2025-06-19","close":14335.8457},{"date":"2025-06-20","close":14271.2686},{"date":"2025-06-23","close":14306.042},{"date":"2025-06-24","close":14455.0625},{"date":"2025-06-25","close":14643.8223},{"date":"2025-06-26","close":14768.0059},{"date":"2025-06-27","close":14887.2236},{"date":"2025-06-30","close":14802.7773},{"date":"2025-07-01","close":14832.5811},{"date":"2025-07-02","close":14882.2568},{"date":"2025-07-03","close":14996.5049},{"date":"2025-07-04","close":15120.6895},{"date":"2025-07-07","close":15234.9395},{"date":"2025-07-08","close":15160.4287},{"date":"2025-07-09","close":15304.4824},{"date":"2025-07-10","close":15309.4502},{"date":"2025-07-11","close":15438.6016},{"date":"2025-07-14","close":15244.875},{"date":"2025-07-15","close":15478.3418},{"date":"2025-07-16","close":15602.5254},{"date":"2025-07-17","close":15706.8398},{"date":"2025-07-18","close":15826.0576},{"date":"2025-07-21","close":15826.0566},{"date":"2025-07-22","close":15696.9053},{"date":"2025-07-23","close":15652.1992},{"date":"2025-07-24","close":15547.8848},{"date":"2025-07-25","close":15587.624},{"date":"2025-07-28","close":15835.9922},{"date":"2025-07-29","close":15980.0459},{"date":"2025-07-30","close":15927.3203},{"date":"2025-07-31","close":16121.3125},{"date":"2025-08-01","close":15942.2432},{"date":"2025-08-04","close":15564.2051},{"date":"2025-08-05","close":15902.4492},{"date":"2025-08-06","close":15768.1465},{"date":"2025-08-07","close":15852.707},{"date":"2025-08-08","close":15917.3721},{"date":"2025-08-11","close":16041.7256},{"date":"2025-08-12","close":15922.3467},{"date":"2025-08-13","close":16156.1318},{"date":"2025-08-14","close":16016.8555},{"date":"2025-08-18","close":16066.5977},{"date":"2025-08-19","close":16076.5459},{"date":"2025-08-20","close":15822.8613},{"date":"2025-08-21","close":15822.8613},{"date":"2025-08-22","close":15648.7656},{"date":"2025-08-25","close":15807.9404},{"date":"2025-08-26","close":15837.7852},{"date":"2025-08-27","close":15987.0098},{"date":"2025-08-28","close":15917.3721},{"date":"2025-08-29","close":16066.5977},{"date":"2025-09-01","close":15837.7852},{"date":"2025-09-02","close":15802.9648},{"date":"2025-09-03","close":15733.3271},{"date":"2025-09-04","close":15797.9912},{"date":"2025-09-05","close":15892.5},{"date":"2025-09-08","close":15937.2686},{"date":"2025-09-09","close":15996.958},{"date":"2025-09-10","close":16071.5713},{"date":"2025-09-11","close":16325.2529},{"date":"2025-09-12","close":16384.9434},{"date":"2025-09-15","close":16419.7637},{"date":"2025-09-16","close":16409.8145},{"date":"2025-09-17","close":16285.46},{"date":"2025-09-18","close":16484.4297},{"date":"2025-09-19","close":16907.2324},{"date":"2025-09-22","close":16882.3633},{"date":"2025-09-23","close":17160.9141},{"date":"2025-09-24","close":16981.8457},{"date":"2025-09-25","close":16912.207},{"date":"2025-09-26","close":17021.6406},{"date":"2025-09-29","close":16961.9492},{"date":"2025-09-30","close":17275.3223},{"date":"2025-10-01","close":17066.4062},{"date":"2025-10-02","close":17504.1348},{"date":"2025-10-10","close":17892.1211},{"date":"2025-10-13","close":17623.5137},{"date":"2025-10-14","close":17558.8516},{"date":"2025-10-15","close":17474.2891},{"date":"2025-10-16","close":17563.8242},{"date":"2025-10-17","close":18106.0098},{"date":"2025-10-20","close":17663.3066},{"date":"2025-10-21","close":17807.5605},{"date":"2025-10-22","close":18046.3203},{"date":"2025-10-23","close":17892.1211},{"date":"2025-10-24","close":18066.2168},{"date":"2025-10-27","close":18454.2031},{"date":"2025-10-28","close":18613.377},{"date":"2025-10-29","close":18822.293},{"date":"2025-10-30","close":18785.4375},{"date":"2025-10-31","close":18870.1016},{"date":"2025-11-03","close":18755.5547},{"date":"2025-11-04","close":18611.1289},{"date":"2025-11-05","close":18725.6758},{"date":"2025-11-06","close":18441.8008},{"date":"2025-11-07","close":18332.2383},{"date":"2025-11-10","close":18387.0195},{"date":"2025-11-11","close":18770.498},{"date":"2025-11-12","close":18705.7559},{"date":"2025-11-13","close":18755.5547},{"date":"2025-11-14","close":17983.6211},{"date":"2025-11-17","close":18401.959},{"date":"2025-11-18","close":17884.0156},{"date":"2025-11-19","close":17674.8457},{"date":"2025-11-20","close":18262.5137},{"date":"2025-11-21","close":17361.0918},{"date":"2025-11-24","close":17555.3223},{"date":"2025-11-25","close":17908.918},{"date":"2025-11-26","close":17888.9961},{"date":"2025-11-27","close":18018.4844},{"date":"2025-11-28","close":18118.0879},{"date":"2025-12-01","close":18088.2051},{"date":"2025-12-02","close":18227.6523},{"date":"2025-12-03","close":18466.7031},{"date":"2025-12-04","close":18516.5059},{"date":"2025-12-05","close":18556.3477},{"date":"2025-12-08","close":18705.7559},{"date":"2025-12-09","close":18805.3594},{"date":"2025-12-10","close":18850.1816},{"date":"2025-12-11","close":18825.2793},{"date":"2025-12-12","close":18924.8828},{"date":"2025-12-15","close":18367.0996},{"date":"2025-12-16","close":18058.3262},{"date":"2025-12-17","close":18242.5918},{"date":"2025-12-18","close":17874.0547},{"date":"2025-12-19","close":18406.9414},{"date":"2025-12-22","close":18551.3672},{"date":"2025-12-23","close":18621.0918},{"date":"2025-12-24","close":18431.8418},{"date":"2025-12-26","close":18431.8418},{"date":"2025-12-29","close":18197.7715},{"date":"2025-12-30","close":18227.6523},{"date":"2026-01-02","close":18252.5527},{"date":"2026-01-05","close":18162.9102},{"date":"2026-01-06","close":18227.6523},{"date":"2026-01-07","close":18377.0586},{"date":"2026-01-08","close":18302.3555},{"date":"2026-01-09","close":18212.7109},{"date":"2026-01-12","close":18416.9023},{"date":"2026-01-13","close":18725.6758},{"date":"2026-01-14","close":18715.7129},{"date":"2026-01-15","close":18436.8223},{"date":"2026-01-16","close":18650.9707},{"date":"2026-01-19","close":18347.1777},{"date":"2026-01-20","close":18362.1172},{"date":"2026-01-21","close":18147.9668},{"date":"2026-01-22","close":18277.4551},{"date":"2026-01-23","close":18342.1973},{"date":"2026-01-26","close":18063.3027},{"date":"2026-01-27","close":18466.7031},{"date":"2026-01-28","close":18481.6426},{"date":"2026-01-29","close":18491.6211},{"date":"2026-01-30","close":18177.3574},{"date":"2026-02-02","close":17907.9902},{"date":"2026-02-03","close":18287.1016},{"date":"2026-02-04","close":17828.1777},{"date":"2026-02-05","close":17598.7148},{"date":"2026-02-06","close":17214.6172},{"date":"2026-02-09","close":17848.1309},{"date":"2026-02-10","close":18027.7109},{"date":"2026-02-11","close":17873.0723},{"date":"2026-02-12","close":17808.2246},{"date":"2026-02-13","close":17329.3457},{"date":"2026-02-19","close":17384.2188},{"date":"2026-02-20","close":17429.1133},{"date":"2026-02-23","close":17314.3828},{"date":"2026-02-24","close":17329.3457},{"date":"2026-02-25","close":17284.4531},{"date":"2026-02-26","close":17528.8789},{"date":"2026-02-27","close":17424.125},{"date":"2026-03-03","close":17454.0547},{"date":"2026-03-04","close":17399.1836},{"date":"2026-03-05","close":17583.75},{"date":"2026-03-06","close":17947.8965},{"date":"2026-03-09","close":17249.5332},{"date":"2026-03-10","close":17633.6348},{"date":"2026-03-11","close":17663.5625},{"date":"2026-03-12","close":17758.3418},{"date":"2026-03-13","close":17703.4688},{"date":"2026-03-16","close":17708.459},{"date":"2026-03-17","close":17952.8848},{"date":"2026-03-18","close":17917.9668},{"date":"2026-03-19","close":17932.9316},{"date":"2026-03-20","close":17863.0957},{"date":"2026-03-23","close":17543.8438},{"date":"2026-03-24","close":17628.6445},{"date":"2026-03-25","close":17723.4219},{"date":"2026-03-26","close":17683.5156},{"date":"2026-03-27","close":17364.2656},{"date":"2026-03-30","close":17045.0137},{"date":"2026-03-31","close":16945.248},{"date":"2026-04-01","close":17339.3242},{"date":"2026-04-02","close":17359.2773},{"date":"2026-04-03","close":17563.7969},{"date":"2026-04-06","close":17683.5156},{"date":"2026-04-07","close":17608.6914},{"date":"2026-04-08","close":18102.5332},{"date":"2026-04-09","close":18052.6504},{"date":"2026-04-10","close":18247.1953},{"date":"2026-04-13","close":18212.2773},{"date":"2026-04-14","close":18611.3398},{"date":"2026-04-15","close":18890.6855},{"date":"2026-04-16","close":19165.041},{"date":"2026-04-17","close":19374.5488},{"date":"2026-04-20","close":19489.2793},{"date":"2026-04-21","close":19658.8828},{"date":"2026-04-22","close":19818.5078},{"date":"2026-04-23","close":20162.7012},{"date":"2026-04-24","close":20072.9121},{"date":"2026-04-27","close":20357.2441},{"date":"2026-04-28","close":20457.0098},{"date":"2026-04-29","close":20477.9883},{"date":"2026-04-30","close":20258.2246},{"date":"2026-05-04","close":20502.9609},{"date":"2026-05-06","close":21367.0312},{"date":"2026-05-07","close":21337.0645},{"date":"2026-05-08","close":21676.6992},{"date":"2026-05-11","close":22311.0176},{"date":"2026-05-12","close":22760.5332},{"date":"2026-05-13","close":22660.6406},{"date":"2026-05-14","close":22970.3086},{"date":"2026-05-15","close":23035.2383},{"date":"2026-05-18","close":22700.5977},{"date":"2026-05-19","close":23329.9219},{"date":"2026-05-20","close":22595.7109},{"date":"2026-05-21","close":23070.2012},{"date":"2026-05-22","close":23464.7773},{"date":"2026-05-26","close":23574.6582},{"date":"2026-05-27","close":23994.207},{"date":"2026-05-28","close":24498.666},{"date":"2026-05-29","close":24328.8477},{"date":"2026-06-01","close":24993.1348},{"date":"2026-06-02","close":26241.791},{"date":"2026-06-04","close":25842.2207},{"date":"2026-06-05","close":25427.666},{"date":"2026-06-08","close":23434.8086},{"date":"2026-06-09","close":24154.0352},{"date":"2026-06-10","close":23674.5508},{"date":"2026-06-11","close":23889.3203},{"date":"2026-06-12","close":23959.2461},{"date":"2026-06-15","close":24643.5098},{"date":"2026-06-16","close":25033.0918},{"date":"2026-06-17","close":24423.7461},{"date":"2026-06-18","close":24718.4297},{"date":"2026-06-19","close":24998.1289},{"date":"2026-06-22","close":25452.6406},{"date":"2026-06-23","close":24868.2676},{"date":"2026-06-24","close":24578.5801},{"date":"2026-06-25","close":25068.0527},{"date":"2026-06-26","close":24383.7891},{"date":"2026-06-29","close":24428.7402},{"date":"2026-06-30","close":24998.1289},{"date":"2026-07-01","close":25397.6992},{"date":"2026-07-02","close":24723.4238},{"date":"2026-07-03","close":24273.9062},{"date":"2026-07-06","close":24293.8848},{"date":"2026-07-07","close":24024.1758},{"date":"2026-07-08","close":23399.8477},{"date":"2026-07-09","close":23949.2559},{"date":"2026-07-10","close":23879.332},{"date":"2026-07-13","close":23749.4707},{"date":"2026-07-14","close":23095.1738},{"date":"2026-07-15","close":23744.4766},{"date":"2026-07-16","close":23439.8047},{"date":"2026-07-20","close":22685.6152},{"date":"2026-07-21","close":22650.6523},{"date":"2026-07-22","close":23000.2754},{"date":"2026-07-23","close":22975.3027},{"date":"2026-07-24","close":22515.7969},{"date":"2026-07-27","close":22625.6797},{"date":"2026-07-28","close":21841.5215},{"date":"2026-07-29","close":21397.0},{"date":"2026-07-30","close":20990.0},{"date":"2026-07-31","close":22095.0},{"date":"2026-08-03","close":21930.0},{"date":"2026-08-04","close":22465.0},{"date":"2026-08-05","close":23275.0},{"date":"2026-08-06","close":22735.0},{"date":"2026-08-07","close":22895.0},{"date":"2026-08-10","close":23300.0},{"date":"2026-08-11","close":23085.0},{"date":"2026-08-12","close":23055.0},{"date":"2026-08-13","close":23390.0},{"date":"2026-08-14","close":23495.0},{"date":"2026-08-18","close":22920.0},{"date":"2026-08-19","close":22480.0},{"date":"2026-08-20","close":22360.0},{"date":"2026-08-21","close":22160.0},{"date":"2026-08-24","close":21675.0},{"date":"2026-08-25","close":21625.0},{"date":"2026-08-26","close":21820.0},{"date":"2026-08-27","close":22245.0},{"date":"2026-08-28","close":22370.0},{"date":"2026-08-31","close":22095.0},{"date":"2026-09-01","close":22230.0},{"date":"2026-09-02","close":21645.0},{"date":"2026-09-03","close":21495.0},{"date":"2026-09-04","close":21895.0},{"date":"2026-09-07","close":21795.0},{"date":"2026-09-08","close":21720.0},{"date":"2026-09-09","close":21870.0},{"date":"2026-09-10","close":21855.0},{"date":"2026-09-11","close":21750.0},{"date":"2026-09-14","close":21585.0},{"date":"2026-09-15","close":21550.0},{"date":"2026-09-16","close":21700.0},{"date":"2026-09-17","close":22200.0},{"date":"2026-09-18","close":22640.0},{"date":"2026-09-21","close":22790.0},{"date":"2026-09-22","close":22810.0},{"date":"2026-09-23","close":23100.0},{"date":"2026-09-28","close":23025.0},{"date":"2026-09-29","close":22760.0},{"date":"2026-09-30","close":22865.0},{"date":"2026-10-01","close":23370.0},{"date":"2026-10-02","close":23000.0},{"date":"2026-10-06","close":23325.0},{"date":"2026-10-07","close":23265.0},{"date":"2026-10-08","close":23090.0},{"date":"2026-10-12","close":23045.0},{"date":"2026-10-13","close":22630.0},{"date":"2026-10-14","close":22735.0},{"date":"2026-10-15","close":21830.0},{"date":"2026-10-16","close":21885.0},{"date":"2026-10-19","close":21400.0},{"date":"2026-10-20","close":21310.0},{"date":"2026-10-21","close":21635.0},{"date":"2026-10-22","close":21285.0},{"date":"2026-10-23","close":20955.0}],"chart_data":[{"date":"2024-10-23","open":13898,"high":13931,"low":13859,"close":13869,"volume":11264},{"date":"2024-10-24","open":13761,"high":13761,"low":13676,"close":13726,"volume":3205},{"date":"2024-10-25","open":13730,"high":13840,"low":13725,"close":13840,"volume":15587},{"date":"2024-10-28","open":13936,"high":13981,"low":13839,"close":13884,"volume":14226},{"date":"2024-10-29","open":13907,"high":13907,"low":13800,"close":13899,"volume":14246},{"date":"2024-10-30","open":14124,"high":14208,"low":14120,"close":14183,"volume":9641},{"date":"2024-10-31","open":13852,"high":13852,"low":13713,"close":13743,"volume":18486},{"date":"2024-11-01","open":13386,"high":13386,"low":13251,"close":13351,"volume":10514},{"date":"2024-11-04","open":13401,"high":13401,"low":13311,"close":13396,"volume":6019},{"date":"2024-11-05","open":13436,"high":13486,"low":13336,"close":13476,"volume":4500},{"date":"2024-11-06","open":13578,"high":13960,"low":13578,"close":13960,"volume":20165},{"date":"2024-11-07","open":14243,"high":14293,"low":14164,"close":14243,"volume":21944},{"date":"2024-11-08","open":14242,"high":14367,"low":14242,"close":14342,"volume":11062},{"date":"2024-11-11","open":14341,"high":14535,"low":14163,"close":14515,"volume":28729},{"date":"2024-11-12","open":14476,"high":14481,"low":14268,"close":14387,"volume":20100},{"date":"2024-11-13","open":14695,"high":14695,"low":14307,"close":14505,"volume":14525},{"date":"2024-11-14","open":14537,"high":14537,"low":14184,"close":14377,"volume":13236},{"date":"2024-11-15","open":14377,"high":14392,"low":14243,"close":14268,"volume":10564},{"date":"2024-11-18","open":14009,"high":14034,"low":13777,"close":13856,"volume":14711},{"date":"2024-11-19","open":13946,"high":13946,"low":13848,"close":13911,"volume":16110},{"date":"2024-11-20","open":14035,"high":14045,"low":13965,"close":14045,"volume":7778},{"date":"2024-11-21","open":14060,"high":14065,"low":13970,"close":14040,"volume":9898},{"date":"2024-11-22","open":14243,"high":14258,"low":14164,"close":14253,"volume":13364},{"date":"2024-11-25","open":14267,"high":14317,"low":14227,"close":14312,"volume":11257},{"date":"2024-11-26","open":14248,"high":14258,"low":14179,"close":14218,"volume":5865},{"date":"2024-11-27","open":14283,"high":14303,"low":14223,"close":14278,"volume":9719},{"date":"2024-11-28","open":14277,"high":14277,"low":13905,"close":14015,"volume":8813},{"date":"2024-11-29","open":14079,"high":14109,"low":14019,"close":14099,"volume":46798},{"date":"2024-12-02","open":14183,"high":14203,"low":14119,"close":14139,"volume":20310},{"date":"2024-12-03","open":14367,"high":14401,"low":14327,"close":14337,"volume":11891},{"date":"2024-12-04","open":14351,"high":14545,"low":14351,"close":14540,"volume":8701},{"date":"2024-12-05","open":14758,"high":14832,"low":14748,"close":14753,"volume":5219},{"date":"2024-12-06","open":14754,"high":14813,"low":14665,"close":14783,"volume":7924},{"date":"2024-12-09","open":14788,"high":15016,"low":14788,"close":15006,"volume":25872},{"date":"2024-12-10","open":14881,"high":14881,"low":14783,"close":14818,"volume":28649},{"date":"2024-12-11","open":14782,"high":14782,"low":14609,"close":14639,"volume":24004},{"date":"2024-12-12","open":14778,"high":14902,"low":14778,"close":14872,"volume":12275},{"date":"2024-12-13","open":14813,"high":14848,"low":14769,"close":14808,"volume":12568},{"date":"2024-12-16","open":14932,"high":14937,"low":14798,"close":14922,"volume":7036},{"date":"2024-12-17","open":14976,"high":15068,"low":14976,"close":15040,"volume":11674},{"date":"2024-12-18","open":15050,"high":15050,"low":14971,"close":15001,"volume":7046},{"date":"2024-12-19","open":14574,"high":14719,"low":14569,"close":14664,"volume":14950},{"date":"2024-12-20","open":14630,"high":14655,"low":14535,"close":14590,"volume":12039},{"date":"2024-12-23","open":15025,"high":15025,"low":14680,"close":14922,"volume":8749},{"date":"2024-12-24","open":14977,"high":15060,"low":14977,"close":15055,"volume":8702},{"date":"2024-12-26","open":15238,"high":15318,"low":15213,"close":15313,"volume":10829},{"date":"2024-12-27","open":15303,"high":15502,"low":15288,"close":15298,"volume":22778},{"date":"2024-12-30","open":15249,"high":15249,"low":15070,"close":15110,"volume":16635},{"date":"2025-01-02","open":14947,"high":14947,"low":14798,"close":14887,"volume":19841},{"date":"2025-01-03","open":14838,"high":14838,"low":14798,"close":14813,"volume":10292},{"date":"2025-01-06","open":15095,"high":15105,"low":15012,"close":15105,"volume":15900},{"date":"2025-01-07","open":15105,"high":15294,"low":15027,"close":15075,"volume":13829},{"date":"2025-01-08","open":14832,"high":14926,"low":14738,"close":14847,"volume":32833},{"date":"2025-01-09","open":14848,"high":14848,"low":14346,"close":14783,"volume":15869},{"date":"2025-01-10","open":14782,"high":14857,"low":14719,"close":14857,"volume":6962},{"date":"2025-01-13","open":14680,"high":14705,"low":14555,"close":14555,"volume":13970},{"date":"2025-01-14","open":14500,"high":14555,"low":14470,"close":14510,"volume":10888},{"date":"2025-01-15","open":14516,"high":14526,"low":14441,"close":14446,"volume":9314},{"date":"2025-01-16","open":14565,"high":14863,"low":14565,"close":14798,"volume":12049},{"date":"2025-01-17","open":14629,"high":14684,"low":14559,"close":14639,"volume":19159},{"date":"2025-01-20","open":14783,"high":14891,"low":14783,"close":14822,"volume":11153},{"date":"2025-01-21","open":14664,"high":14758,"low":14629,"close":14704,"volume":19252},{"date":"2025-01-22","open":14748,"high":14852,"low":14714,"close":14832,"volume":8035},{"date":"2025-01-23","open":15026,"high":15144,"low":15026,"close":15050,"volume":9307},{"date":"2025-01-24","open":15109,"high":15124,"low":15059,"close":15084,"volume":6756},{"date":"2025-01-31","open":14593,"high":14762,"low":14528,"close":14737,"volume":21156},{"date":"2025-02-03","open":14524,"high":14554,"low":14404,"close":14449,"volume":20921},{"date":"2025-02-04","open":14449,"high":14524,"low":14414,"close":14459,"volume":18606},{"date":"2025-02-05","open":14564,"high":14589,"low":14454,"close":14454,"volume":5477},{"date":"2025-02-06","open":14664,"high":14812,"low":14664,"close":14787,"volume":9444},{"date":"2025-02-07","open":14821,"high":14821,"low":14747,"close":14762,"volume":4079},{"date":"2025-02-10","open":14737,"high":14777,"low":14653,"close":14742,"volume":9340},{"date":"2025-02-11","open":14940,"high":14945,"low":14841,"close":14841,"volume":12489},{"date":"2025-02-12","open":14921,"high":14926,"low":14876,"close":14901,"volume":8173},{"date":"2025-02-13","open":14930,"high":14935,"low":14836,"close":14841,"volume":4236},{"date":"2025-02-14","open":15282,"high":15282,"low":14778,"close":15035,"volume":6510},{"date":"2025-02-17","open":15069,"high":15069,"low":15005,"close":15064,"volume":9084},{"date":"2025-02-18","open":15079,"high":15094,"low":15020,"close":15074,"volume":6762},{"date":"2025-02-19","open":15109,"high":15223,"low":15109,"close":15144,"volume":3913},{"date":"2025-02-20","open":15258,"high":15258,"low":15069,"close":15074,"volume":9981},{"date":"2025-02-21","open":15114,"high":15114,"low":15005,"close":15025,"volume":10260},{"date":"2025-02-24","open":14668,"high":14746,"low":14598,"close":14673,"volume":12041},{"date":"2025-02-25","open":14429,"high":14449,"low":14366,"close":14439,"volume":19127},{"date":"2025-02-26","open":14133,"high":14301,"low":14133,"close":14286,"volume":7042},{"date":"2025-02-27","open":14458,"high":14568,"low":14378,"close":14568,"volume":3536},{"date":"2025-02-28","open":14088,"high":14162,"low":14043,"close":14137,"volume":11423},{"date":"2025-03-04","open":13905,"high":13929,"low":13836,"close":13924,"volume":8242},{"date":"2025-03-05","open":13805,"high":13918,"low":13715,"close":13904,"volume":19086},{"date":"2025-03-06","open":13903,"high":13992,"low":13745,"close":13835,"volume":6967},{"date":"2025-03-07","open":13605,"high":13605,"low":13523,"close":13552,"volume":8068},{"date":"2025-03-10","open":13845,"high":13885,"low":13600,"close":13770,"volume":13017},{"date":"2025-03-11","open":13204,"high":13294,"low":13071,"close":13289,"volume":15288},{"date":"2025-03-12","open":13175,"high":13200,"low":13146,"close":13200,"volume":5214},{"date":"2025-03-13","open":13974,"high":13979,"low":13289,"close":13299,"volume":5979},{"date":"2025-03-14","open":13235,"high":13240,"low":13007,"close":13210,"volume":4515},{"date":"2025-03-17","open":13523,"high":13528,"low":13349,"close":13349,"volume":7990},{"date":"2025-03-18","open":13434,"high":13631,"low":13160,"close":13631,"volume":2441},{"date":"2025-03-19","open":13363,"high":13368,"low":13318,"close":13368,"volume":6827},{"date":"2025-03-20","open":13549,"high":13736,"low":13549,"close":13711,"volume":3064},{"date":"2025-03-21","open":13530,"high":13612,"low":13530,"close":13587,"volume":7747},{"date":"2025-03-24","open":13552,"high":13755,"low":13493,"close":13755,"volume":7333},{"date":"2025-03-25","open":13909,"high":13944,"low":13831,"close":13909,"volume":7568},{"date":"2025-03-26","open":13914,"high":13949,"low":13876,"close":13909,"volume":2867},{"date":"2025-03-27","open":13611,"high":13656,"low":13586,"close":13616,"volume":9877},{"date":"2025-03-28","open":13977,"high":14017,"low":13089,"close":13487,"volume":3298},{"date":"2025-03-31","open":13645,"high":13645,"low":13036,"close":13349,"volume":5664},{"date":"2025-04-01","open":13270,"high":13270,"low":13180,"close":13190,"volume":7750},{"date":"2025-04-02","open":13309,"high":13369,"low":13224,"close":13239,"volume":3429},{"date":"2025-04-03","open":12981,"high":13036,"low":12923,"close":13036,"volume":7521},{"date":"2025-04-04","open":12340,"high":12590,"low":12220,"close":12278,"volume":74927},{"date":"2025-04-07","open":11196,"high":11261,"low":11013,"close":11256,"volume":30268},{"date":"2025-04-08","open":11722,"high":12000,"low":11717,"close":11990,"volume":19088},{"date":"2025-04-09","open":11484,"high":11534,"low":11305,"close":11425,"volume":23907},{"date":"2025-04-10","open":13258,"high":13263,"low":12163,"close":12694,"volume":73043},{"date":"2025-04-11","open":12269,"high":12596,"low":12135,"close":12476,"volume":17042},{"date":"2025-04-14","open":12273,"high":12681,"low":11916,"close":12466,"volume":21294},{"date":"2025-04-15","open":12351,"high":12451,"low":12331,"close":12431,"volume":5092},{"date":"2025-04-16","open":12426,"high":12446,"low":12190,"close":12317,"volume":15463},{"date":"2025-04-17","open":11980,"high":12064,"low":11880,"close":12064,"volume":8378},{"date":"2025-04-18","open":11984,"high":11984,"low":11935,"close":11950,"volume":1674},{"date":"2025-04-21","open":11951,"high":12030,"low":11752,"close":11826,"volume":13325},{"date":"2025-04-22","open":11693,"high":11722,"low":11579,"close":11653,"volume":6321},{"date":"2025-04-23","open":12189,"high":12194,"low":12054,"close":12054,"volume":7040},{"date":"2025-04-24","open":12391,"high":12391,"low":12264,"close":12297,"volume":6177},{"date":"2025-04-25","open":12679,"high":12887,"low":12679,"close":12813,"volume":3752},{"date":"2025-04-28","open":12872,"high":12940,"low":12857,"close":12927,"volume":30477},{"date":"2025-04-29","open":13114,"high":13114,"low":12906,"close":12940,"volume":4991},{"date":"2025-04-30","open":12939,"high":13009,"low":12870,"close":12880,"volume":5675},{"date":"2025-05-02","open":13113,"high":13342,"low":12880,"close":12920,"volume":6660},{"date":"2025-05-07","open":13074,"high":13074,"low":12826,"close":13044,"volume":7622},{"date":"2025-05-08","open":13065,"high":13202,"low":12965,"close":13173,"volume":5899},{"date":"2025-05-09","open":13308,"high":13308,"low":13178,"close":13178,"volume":3698},{"date":"2025-05-12","open":13472,"high":13472,"low":13252,"close":13447,"volume":5973},{"date":"2025-05-13","open":13954,"high":14004,"low":13826,"close":13909,"volume":6727},{"date":"2025-05-14","open":14271,"high":14346,"low":14196,"close":14266,"volume":8996},{"date":"2025-05-15","open":14271,"high":14331,"low":14083,"close":14122,"volume":14312},{"date":"2025-05-16","open":14185,"high":14225,"low":14107,"close":14107,"volume":9279},{"date":"2025-05-19","open":14141,"high":14220,"low":13804,"close":14112,"volume":7879},{"date":"2025-05-20","open":14113,"high":14231,"low":14113,"close":14142,"volume":5795},{"date":"2025-05-21","open":14147,"high":14147,"low":13998,"close":14033,"volume":2891},{"date":"2025-05-22","open":13715,"high":13750,"low":13595,"close":13730,"volume":3414},{"date":"2025-05-23","open":13815,"high":13815,"low":13630,"close":13630,"volume":2569},{"date":"2025-05-26","open":13614,"high":13614,"low":13511,"close":13536,"volume":6894},{"date":"2025-05-27","open":13630,"high":13640,"low":13462,"close":13640,"volume":1915},{"date":"2025-05-28","open":13942,"high":13942,"low":13809,"close":13829,"volume":1290},{"date":"2025-05-29","open":14028,"high":14132,"low":13988,"close":14053,"volume":10191},{"date":"2025-05-30","open":14042,"high":14082,"low":13739,"close":13884,"volume":6598},{"date":"2025-06-02","open":13800,"high":13860,"low":13635,"close":13745,"volume":3926},{"date":"2025-06-04","open":13988,"high":14147,"low":13988,"close":14063,"volume":3192},{"date":"2025-06-05","open":14053,"high":14053,"low":13943,"close":13943,"volume":1357},{"date":"2025-06-09","open":14013,"high":14083,"low":13998,"close":14018,"volume":6823},{"date":"2025-06-10","open":14143,"high":14197,"low":14074,"close":14192,"volume":7864},{"date":"2025-06-11","open":14191,"high":14321,"low":14157,"close":14291,"volume":8497},{"date":"2025-06-12","open":14292,"high":14377,"low":13846,"close":14217,"volume":1395},{"date":"2025-06-13","open":14356,"high":14356,"low":13963,"close":14162,"volume":7472},{"date":"2025-06-16","open":14207,"high":14252,"low":14123,"close":14232,"volume":10062},{"date":"2025-06-17","open":14231,"high":14311,"low":14231,"close":14301,"volume":6305},{"date":"2025-06-18","open":14450,"high":14450,"low":14316,"close":14356,"volume":12386},{"date":"2025-06-19","open":14445,"high":14450,"low":14336,"close":14336,"volume":6792},{"date":"2025-06-20","open":14381,"high":14395,"low":14266,"close":14271,"volume":9664},{"date":"2025-06-23","open":14271,"high":14321,"low":14181,"close":14306,"volume":13443},{"date":"2025-06-24","open":14366,"high":14575,"low":14361,"close":14455,"volume":3706},{"date":"2025-06-25","open":14504,"high":14644,"low":14499,"close":14644,"volume":7374},{"date":"2025-06-26","open":14669,"high":14778,"low":14659,"close":14768,"volume":2682},{"date":"2025-06-27","open":14857,"high":14887,"low":14733,"close":14887,"volume":26142},{"date":"2025-06-30","open":14903,"high":14943,"low":14759,"close":14803,"volume":11182},{"date":"2025-07-01","open":14908,"high":15027,"low":14798,"close":14833,"volume":20840},{"date":"2025-07-02","open":14827,"high":14902,"low":14753,"close":14882,"volume":7949},{"date":"2025-07-03","open":14893,"high":15012,"low":14893,"close":14997,"volume":4723},{"date":"2025-07-04","open":15101,"high":15673,"low":14992,"close":15121,"volume":7877},{"date":"2025-07-07","open":15195,"high":15265,"low":15121,"close":15235,"volume":15945},{"date":"2025-07-08","open":15234,"high":15234,"low":15130,"close":15160,"volume":3804},{"date":"2025-07-09","open":15612,"high":15612,"low":15230,"close":15304,"volume":12638},{"date":"2025-07-10","open":15398,"high":15398,"low":15289,"close":15309,"volume":7710},{"date":"2025-07-11","open":15444,"high":15444,"low":15290,"close":15439,"volume":7916},{"date":"2025-07-14","open":15260,"high":15260,"low":15171,"close":15245,"volume":5810},{"date":"2025-07-15","open":15244,"high":15478,"low":15244,"close":15478,"volume":19449},{"date":"2025-07-16","open":15593,"high":15643,"low":15429,"close":15603,"volume":10244},{"date":"2025-07-17","open":15672,"high":15707,"low":15468,"close":15707,"volume":10631},{"date":"2025-07-18","open":15846,"high":15906,"low":15706,"close":15826,"volume":12311},{"date":"2025-07-21","open":15821,"high":15861,"low":15701,"close":15826,"volume":19554},{"date":"2025-07-22","open":15782,"high":16582,"low":15642,"close":15697,"volume":30134},{"date":"2025-07-23","open":15607,"high":15657,"low":15473,"close":15652,"volume":10650},{"date":"2025-07-24","open":15553,"high":15668,"low":15504,"close":15548,"volume":11679},{"date":"2025-07-25","open":15548,"high":15708,"low":15524,"close":15588,"volume":10655},{"date":"2025-07-28","open":15731,"high":15841,"low":15686,"close":15836,"volume":16960},{"date":"2025-07-29","open":15900,"high":16027,"low":15900,"close":15980,"volume":9024},{"date":"2025-07-30","open":15932,"high":15932,"low":15842,"close":15927,"volume":10874},{"date":"2025-07-31","open":16246,"high":16246,"low":16116,"close":16121,"volume":16388},{"date":"2025-08-01","open":16603,"high":16603,"low":15817,"close":15942,"volume":14012},{"date":"2025-08-04","open":15574,"high":15574,"low":15455,"close":15564,"volume":21241},{"date":"2025-08-05","open":15807,"high":15902,"low":15737,"close":15902,"volume":6664},{"date":"2025-08-06","open":15678,"high":15868,"low":15593,"close":15768,"volume":16604},{"date":"2025-08-07","open":15873,"high":15928,"low":15818,"close":15853,"volume":9719},{"date":"2025-08-08","open":15857,"high":15942,"low":15787,"close":15917,"volume":8857},{"date":"2025-08-11","open":15994,"high":16081,"low":15994,"close":16042,"volume":14899},{"date":"2025-08-12","open":15967,"high":15982,"low":15917,"close":15922,"volume":9156},{"date":"2025-08-13","open":16126,"high":16166,"low":16086,"close":16156,"volume":11894},{"date":"2025-08-14","open":16101,"high":16136,"low":15974,"close":16017,"volume":15318},{"date":"2025-08-18","open":15970,"high":16147,"low":15940,"close":16067,"volume":22885},{"date":"2025-08-19","open":16107,"high":16107,"low":16014,"close":16077,"volume":17031},{"date":"2025-08-20","open":15808,"high":15838,"low":15728,"close":15823,"volume":14580},{"date":"2025-08-21","open":15768,"high":15823,"low":15718,"close":15823,"volume":17067},{"date":"2025-08-22","open":15759,"high":15759,"low":15594,"close":15649,"volume":10609},{"date":"2025-08-25","open":15693,"high":15863,"low":15693,"close":15808,"volume":8339},{"date":"2025-08-26","open":15783,"high":15848,"low":15728,"close":15838,"volume":7224},{"date":"2025-08-27","open":15982,"high":15987,"low":15907,"close":15987,"volume":7686},{"date":"2025-08-28","open":15892,"high":16383,"low":15797,"close":15917,"volume":24201},{"date":"2025-08-29","open":16396,"high":16396,"low":15920,"close":16067,"volume":13047},{"date":"2025-09-01","open":15868,"high":15948,"low":15808,"close":15838,"volume":15390},{"date":"2025-09-02","open":15893,"high":15913,"low":15793,"close":15803,"volume":10653},{"date":"2025-09-03","open":15868,"high":15918,"low":15713,"close":15733,"volume":34730},{"date":"2025-09-04","open":15793,"high":15843,"low":15703,"close":15798,"volume":8268},{"date":"2025-09-05","open":15957,"high":15957,"low":15439,"close":15892,"volume":20892},{"date":"2025-09-08","open":15912,"high":16064,"low":15842,"close":15937,"volume":24126},{"date":"2025-09-09","open":15972,"high":16001,"low":15887,"close":15997,"volume":22730},{"date":"2025-09-10","open":16033,"high":16092,"low":15945,"close":16072,"volume":22781},{"date":"2025-09-11","open":16315,"high":16414,"low":16085,"close":16325,"volume":31390},{"date":"2025-09-12","open":16390,"high":16415,"low":16266,"close":16385,"volume":19580},{"date":"2025-09-15","open":16375,"high":16874,"low":16365,"close":16420,"volume":40176},{"date":"2025-09-16","open":16485,"high":16500,"low":16395,"close":16410,"volume":20985},{"date":"2025-09-17","open":16330,"high":16394,"low":16270,"close":16285,"volume":29030},{"date":"2025-09-18","open":16285,"high":16504,"low":16285,"close":16484,"volume":20207},{"date":"2025-09-19","open":17209,"high":17209,"low":16637,"close":16907,"volume":34268},{"date":"2025-09-22","open":16912,"high":17848,"low":16852,"close":16882,"volume":34695},{"date":"2025-09-23","open":17077,"high":18021,"low":17022,"close":17161,"volume":32177},{"date":"2025-09-24","open":17674,"high":17674,"low":15998,"close":16982,"volume":54800},{"date":"2025-09-25","open":16996,"high":16996,"low":16912,"close":16912,"volume":26555},{"date":"2025-09-26","open":16997,"high":17072,"low":16933,"close":17022,"volume":30161},{"date":"2025-09-29","open":17141,"high":17141,"low":16962,"close":16962,"volume":34226},{"date":"2025-09-30","open":17073,"high":18007,"low":16988,"close":17275,"volume":52131},{"date":"2025-10-01","open":17165,"high":17175,"low":17066,"close":17066,"volume":40955},{"date":"2025-10-02","open":17359,"high":17534,"low":17279,"close":17504,"volume":32612},{"date":"2025-10-10","open":17799,"high":18151,"low":17799,"close":17892,"volume":52696},{"date":"2025-10-13","open":17509,"high":18155,"low":17419,"close":17624,"volume":92176},{"date":"2025-10-14","open":17644,"high":17868,"low":17534,"close":17559,"volume":69558},{"date":"2025-10-15","open":17474,"high":17709,"low":17384,"close":17474,"volume":48879},{"date":"2025-10-16","open":17474,"high":17579,"low":17459,"close":17564,"volume":43642},{"date":"2025-10-17","open":17176,"high":18215,"low":17176,"close":18106,"volume":39332},{"date":"2025-10-20","open":18503,"high":18503,"low":17538,"close":17663,"volume":76341},{"date":"2025-10-21","open":17803,"high":17881,"low":17733,"close":17808,"volume":46991},{"date":"2025-10-22","open":17829,"high":18549,"low":17824,"close":18046,"volume":38319},{"date":"2025-10-23","open":17739,"high":17912,"low":17654,"close":17892,"volume":41788},{"date":"2025-10-24","open":18081,"high":18116,"low":17982,"close":18066,"volume":29093},{"date":"2025-10-27","open":18354,"high":18469,"low":18354,"close":18454,"volume":39390},{"date":"2025-10-28","open":18578,"high":18678,"low":18563,"close":18613,"volume":50427},{"date":"2025-10-29","open":18733,"high":18846,"low":18688,"close":18822,"volume":42980},{"date":"2025-10-30","open":18735,"high":19387,"low":18625,"close":18785,"volume":50034},{"date":"2025-10-31","open":18840,"high":18955,"low":18776,"close":18870,"volume":61977},{"date":"2025-11-03","open":18736,"high":18845,"low":18666,"close":18756,"volume":62761,"rsi_14":70.87,"sma_20":17995.95,"sma_60":16774.63,"sma_120":15714.8},{"date":"2025-11-04","open":18711,"high":18865,"low":18611,"close":18611,"volume":50374,"rsi_14":69.41,"sma_20":18062.7,"sma_60":16825.4,"sma_120":15760.1},{"date":"2025-11-05","open":18342,"high":19239,"low":18337,"close":18726,"volume":68658,"rsi_14":69.67,"sma_20":18145.55,"sma_60":16872.42,"sma_120":15806.33},{"date":"2025-11-06","open":18457,"high":18656,"low":18332,"close":18442,"volume":60091,"rsi_14":56.21,"sma_20":18192.35,"sma_60":16916.95,"sma_120":15847.93},{"date":"2025-11-07","open":18178,"high":18342,"low":18013,"close":18332,"volume":36961,"rsi_14":64.12,"sma_20":18214.25,"sma_60":16958.23,"sma_120":15884.78},{"date":"2025-11-10","open":18367,"high":18422,"low":18227,"close":18387,"volume":43122,"rsi_14":62.7,"sma_20":18252.3,"sma_60":16999.35,"sma_120":15919.11},{"date":"2025-11-11","open":18462,"high":18844,"low":18457,"close":18770,"volume":39102,"rsi_14":64.97,"sma_20":18312.8,"sma_60":17044.82,"sma_120":15957.83},{"date":"2025-11-12","open":18482,"high":18751,"low":18427,"close":18706,"volume":46541,"rsi_14":67.45,"sma_20":18374.3,"sma_60":17091.17,"sma_120":15996.13},{"date":"2025-11-13","open":18711,"high":19085,"low":18641,"close":18756,"volume":37838,"rsi_14":65.62,"sma_20":18433.8,"sma_60":17134.48,"sma_120":16034.81},{"date":"2025-11-14","open":18183,"high":18312,"low":17934,"close":17984,"volume":46394,"rsi_14":40.85,"sma_20":18427.6,"sma_60":17167.25,"sma_120":16066.81},{"date":"2025-11-17","open":18053,"high":18975,"low":18053,"close":18402,"volume":48299,"rsi_14":46.24,"sma_20":18464.4,"sma_60":17206.17,"sma_120":16103.2},{"date":"2025-11-18","open":17954,"high":18387,"low":17805,"close":17884,"volume":31062,"rsi_14":35.08,"sma_20":18468.05,"sma_60":17236.28,"sma_120":16137.8},{"date":"2025-11-19","open":17655,"high":17770,"low":17495,"close":17675,"volume":48094,"rsi_14":33.28,"sma_20":18449.4,"sma_60":17267.12,"sma_120":16171.49},{"date":"2025-11-20","open":18099,"high":18338,"low":18099,"close":18263,"volume":21579,"rsi_14":42.05,"sma_20":18467.8,"sma_60":17307.73,"sma_120":16210.85},{"date":"2025-11-21","open":17401,"high":17496,"low":17251,"close":17361,"volume":32260,"rsi_14":34.87,"sma_20":18432.4,"sma_60":17336.23,"sma_120":16241.83},{"date":"2025-11-24","open":17520,"high":17635,"low":17405,"close":17555,"volume":29736,"rsi_14":38.68,"sma_20":18387.3,"sma_60":17365.32,"sma_120":16272.86},{"date":"2025-11-25","open":17959,"high":18611,"low":17850,"close":17909,"volume":32224,"rsi_14":41.67,"sma_20":18351.95,"sma_60":17399.8,"sma_120":16304.98},{"date":"2025-11-26","open":17879,"high":17899,"low":17685,"close":17889,"volume":24410,"rsi_14":44.04,"sma_20":18305.15,"sma_60":17431.45,"sma_120":16338.33},{"date":"2025-11-27","open":18133,"high":18133,"low":18018,"close":18018,"volume":19171,"rsi_14":47.42,"sma_20":18270.25,"sma_60":17467.58,"sma_120":16374.5},{"date":"2025-11-28","open":18038,"high":18128,"low":17974,"close":18118,"volume":17674,"rsi_14":47.92,"sma_20":18236.15,"sma_60":17502.93,"sma_120":16408.86},{"date":"2025-12-01","open":18118,"high":18173,"low":18078,"close":18088,"volume":21508,"rsi_14":43.06,"sma_20":18206.25,"sma_60":17541.57,"sma_120":16443.97},{"date":"2025-12-02","open":18238,"high":18277,"low":18163,"close":18228,"volume":20157,"rsi_14":45.46,"sma_20":18190.6,"sma_60":17583.12,"sma_120":16479.62},{"date":"2025-12-03","open":18427,"high":18507,"low":18372,"close":18467,"volume":18410,"rsi_14":47.67,"sma_20":18181.2,"sma_60":17629.83,"sma_120":16515.83},{"date":"2025-12-04","open":18452,"high":18536,"low":18342,"close":18517,"volume":20565,"rsi_14":57.62,"sma_20":18188.5,"sma_60":17676.3,"sma_120":16551.62},{"date":"2025-12-05","open":18606,"high":18666,"low":18437,"close":18556,"volume":26799,"rsi_14":53.15,"sma_20":18203.3,"sma_60":17721.85,"sma_120":16588.37},{"date":"2025-12-08","open":18556,"high":18741,"low":18556,"close":18706,"volume":25136,"rsi_14":63.9,"sma_20":18222.85,"sma_60":17769.15,"sma_120":16626.82},{"date":"2025-12-09","open":18885,"high":18885,"low":18756,"close":18805,"volume":40480,"rsi_14":69.36,"sma_20":18228.2,"sma_60":17817.12,"sma_120":16665.53},{"date":"2025-12-10","open":19124,"high":19124,"low":18775,"close":18850,"volume":37836,"rsi_14":62.88,"sma_20":18239.05,"sma_60":17864.63,"sma_120":16704.03},{"date":"2025-12-11","open":18850,"high":20185,"low":18696,"close":18825,"volume":46408,"rsi_14":95.56,"sma_20":18246.15,"sma_60":17907.48,"sma_120":16741.86},{"date":"2025-12-12","open":18880,"high":18960,"low":18780,"close":18925,"volume":35563,"rsi_14":95.29,"sma_20":18296.85,"sma_60":17951.02,"sma_120":16780.69},{"date":"2025-12-15","open":18382,"high":18452,"low":18272,"close":18367,"volume":47417,"rsi_14":64.7,"sma_20":18298.65,"sma_60":17984.63,"sma_120":16815.4},{"date":"2025-12-16","open":18068,"high":18123,"low":17949,"close":18058,"volume":49327,"rsi_14":55.72,"sma_20":18310.85,"sma_60":18013.25,"sma_120":16847.23},{"date":"2025-12-17","open":18158,"high":18312,"low":18068,"close":18243,"volume":38983,"rsi_14":55.42,"sma_20":18342.75,"sma_60":18047.02,"sma_120":16879.37},{"date":"2025-12-18","open":18432,"high":18432,"low":17590,"close":17874,"volume":30595,"rsi_14":44.78,"sma_20":18326.8,"sma_60":18071.3,"sma_120":16906.83},{"date":"2025-12-19","open":17879,"high":19094,"low":17879,"close":18407,"volume":30237,"rsi_14":55.61,"sma_20":18382.7,"sma_60":18097.43,"sma_120":16937.72},{"date":"2025-12-22","open":18427,"high":19094,"low":18417,"close":18551,"volume":40098,"rsi_14":55.69,"sma_20":18436.1,"sma_60":18126.4,"sma_120":16968.83},{"date":"2025-12-23","open":18656,"high":18686,"low":18566,"close":18621,"volume":32926,"rsi_14":52.89,"sma_20":18475.3,"sma_60":18151.9,"sma_120":17001.23},{"date":"2025-12-24","open":18820,"high":18825,"low":18382,"close":18432,"volume":58992,"rsi_14":48.5,"sma_20":18506.0,"sma_60":18177.22,"sma_120":17031.8},{"date":"2025-12-26","open":18427,"high":19034,"low":18292,"close":18432,"volume":59780,"rsi_14":47.76,"sma_20":18526.75,"sma_60":18203.68,"sma_120":17061.95},{"date":"2025-12-29","open":18462,"high":18462,"low":18178,"close":18198,"volume":51191,"rsi_14":41.11,"sma_20":18530.75,"sma_60":18224.42,"sma_120":17089.19},{"date":"2025-12-30","open":18028,"high":18920,"low":18028,"close":18228,"volume":53892,"rsi_14":39.64,"sma_20":18537.75,"sma_60":18246.65,"sma_120":17115.65},{"date":"2026-01-02","open":18028,"high":18616,"low":17959,"close":18253,"volume":146160,"rsi_14":39.21,"sma_20":18539.0,"sma_60":18264.1,"sma_120":17141.37},{"date":"2026-01-05","open":18048,"high":18228,"low":18048,"close":18163,"volume":55490,"rsi_14":38.31,"sma_20":18523.75,"sma_60":18283.5,"sma_120":17166.95},{"date":"2026-01-06","open":18138,"high":18621,"low":18093,"close":18228,"volume":36931,"rsi_14":37.54,"sma_20":18509.25,"sma_60":18296.7,"sma_120":17191.88},{"date":"2026-01-07","open":18507,"high":18507,"low":18377,"close":18377,"volume":41266,"rsi_14":50.21,"sma_20":18500.25,"sma_60":18305.93,"sma_120":17218.01},{"date":"2026-01-08","open":18412,"high":18447,"low":18302,"close":18302,"volume":35292,"rsi_14":55.66,"sma_20":18480.0,"sma_60":18318.38,"sma_120":17242.44},{"date":"2026-01-09","open":18850,"high":18850,"low":18138,"close":18213,"volume":43231,"rsi_14":49.28,"sma_20":18450.25,"sma_60":18330.42,"sma_120":17267.74},{"date":"2026-01-12","open":18422,"high":18536,"low":18168,"close":18417,"volume":43273,"rsi_14":64.3,"sma_20":18428.5,"sma_60":18347.28,"sma_120":17292.8},{"date":"2026-01-13","open":18551,"high":18726,"low":18551,"close":18726,"volume":40593,"rsi_14":59.52,"sma_20":18423.5,"sma_60":18367.82,"sma_120":17319.41},{"date":"2026-01-14","open":18611,"high":18790,"low":18611,"close":18716,"volume":33106,"rsi_14":55.34,"sma_20":18413.0,"sma_60":18379.15,"sma_120":17345.06},{"date":"2026-01-15","open":18990,"high":18990,"low":18238,"close":18437,"volume":41755,"rsi_14":44.73,"sma_20":18416.5,"sma_60":18393.18,"sma_120":17367.38},{"date":"2026-01-16","open":18711,"high":18721,"low":18521,"close":18651,"volume":42270,"rsi_14":56.18,"sma_20":18446.25,"sma_60":18408.38,"sma_120":17391.48},{"date":"2026-01-19","open":18487,"high":18487,"low":18183,"close":18347,"volume":45746,"rsi_14":47.96,"sma_20":18451.5,"sma_60":18414.55,"sma_120":17414.13},{"date":"2026-01-20","open":18347,"high":18467,"low":18282,"close":18362,"volume":31335,"rsi_14":54.42,"sma_20":18476.0,"sma_60":18423.53,"sma_120":17437.28},{"date":"2026-01-21","open":18173,"high":18228,"low":18058,"close":18148,"volume":47280,"rsi_14":48.05,"sma_20":18463.0,"sma_60":18426.03,"sma_120":17459.52},{"date":"2026-01-22","open":18427,"high":18427,"low":18272,"close":18277,"volume":30546,"rsi_14":50.58,"sma_20":18449.25,"sma_60":18424.22,"sma_120":17482.5},{"date":"2026-01-23","open":18282,"high":18422,"low":18282,"close":18342,"volume":24480,"rsi_14":54.23,"sma_20":18435.25,"sma_60":18420.83,"sma_120":17503.94},{"date":"2026-01-26","open":18342,"high":18875,"low":17949,"close":18063,"volume":66775,"rsi_14":46.48,"sma_20":18416.75,"sma_60":18409.3,"sma_120":17521.84},{"date":"2026-01-27","open":18233,"high":18497,"low":18233,"close":18467,"volume":30885,"rsi_14":51.73,"sma_20":18418.5,"sma_60":18405.17,"sma_120":17543.58},{"date":"2026-01-28","open":18417,"high":18526,"low":18372,"close":18482,"volume":33259,"rsi_14":53.54,"sma_20":18432.75,"sma_60":18399.88,"sma_120":17563.83},{"date":"2026-01-29","open":18497,"high":18551,"low":18377,"close":18492,"volume":46549,"rsi_14":55.06,"sma_20":18444.5,"sma_60":18396.17,"sma_120":17585.4},{"date":"2026-01-30","open":18272,"high":18272,"low":18122,"close":18177,"volume":47599,"rsi_14":44.77,"sma_20":18439.25,"sma_60":18389.62,"sma_120":17607.51},{"date":"2026-02-02","open":17978,"high":18098,"low":17848,"close":17908,"volume":44356,"rsi_14":33.27,"sma_20":18425.0,"sma_60":18376.65,"sma_120":17624.53},{"date":"2026-02-03","open":18232,"high":18357,"low":18232,"close":18287,"volume":28141,"rsi_14":42.1,"sma_20":18426.5,"sma_60":18374.75,"sma_120":17645.85},{"date":"2026-02-04","open":17788,"high":17858,"low":17718,"close":17828,"volume":31626,"rsi_14":39.64,"sma_20":18397.5,"sma_60":18367.02,"sma_120":17662.62},{"date":"2026-02-05","open":17534,"high":17599,"low":17459,"close":17599,"volume":27149,"rsi_14":32.53,"sma_20":18360.75,"sma_60":18354.53,"sma_120":17676.94},{"date":"2026-02-06","open":16975,"high":17215,"low":16836,"close":17215,"volume":52396,"rsi_14":31.71,"sma_20":18309.25,"sma_60":18329.23,"sma_120":17687.03},{"date":"2026-02-09","open":17783,"high":17988,"low":17299,"close":17848,"volume":17161,"rsi_14":42.84,"sma_20":18279.25,"sma_60":18315.6,"sma_120":17703.38},{"date":"2026-02-10","open":18232,"high":18232,"low":17983,"close":18028,"volume":10604,"rsi_14":48.01,"sma_20":18242.75,"sma_60":18304.13,"sma_120":17719.31},{"date":"2026-02-11","open":18566,"high":18566,"low":17873,"close":17873,"volume":26278,"rsi_14":44.27,"sma_20":18199.0,"sma_60":18302.95,"sma_120":17735.1},{"date":"2026-02-12","open":17873,"high":17918,"low":17798,"close":17808,"volume":22492,"rsi_14":42.56,"sma_20":18166.0,"sma_60":18293.72,"sma_120":17749.94},{"date":"2026-02-13","open":17160,"high":17768,"low":17160,"close":17329,"volume":33578,"rsi_14":40.43,"sma_20":18098.25,"sma_60":18285.12,"sma_120":17760.7},{"date":"2026-02-19","open":17334,"high":17723,"low":17279,"close":17384,"volume":55623,"rsi_14":34.71,"sma_20":18048.5,"sma_60":18280.92,"sma_120":17774.02},{"date":"2026-02-20","open":17524,"high":17933,"low":17145,"close":17429,"volume":83525,"rsi_14":35.24,"sma_20":18000.25,"sma_60":18267.68,"sma_120":17787.71},{"date":"2026-02-23","open":17624,"high":17624,"low":17314,"close":17314,"volume":45450,"rsi_14":34.35,"sma_20":17957.0,"sma_60":18267.57,"sma_120":17801.9},{"date":"2026-02-24","open":17235,"high":17379,"low":17185,"close":17329,"volume":28187,"rsi_14":37.75,"sma_20":17908.0,"sma_60":18264.45,"sma_120":17814.88},{"date":"2026-02-25","open":17329,"high":17499,"low":17279,"close":17284,"volume":34122,"rsi_14":40.37,"sma_20":17853.5,"sma_60":18254.68,"sma_120":17827.24},{"date":"2026-02-26","open":17599,"high":17629,"low":17439,"close":17529,"volume":42762,"rsi_14":37.78,"sma_20":17825.25,"sma_60":18249.33,"sma_120":17840.39},{"date":"2026-02-27","open":17479,"high":17479,"low":17334,"close":17424,"volume":37985,"rsi_14":42.65,"sma_20":17771.5,"sma_60":18238.92,"sma_120":17853.25},{"date":"2026-03-03","open":17424,"high":17619,"low":17409,"close":17454,"volume":42328,"rsi_14":46.37,"sma_20":17716.55,"sma_60":18226.68,"sma_120":17864.81},{"date":"2026-03-04","open":17454,"high":17569,"low":16461,"close":17399,"volume":37887,"rsi_14":53.31,"sma_20":17659.85,"sma_60":18214.03,"sma_120":17877.8},{"date":"2026-03-05","open":17639,"high":17719,"low":17584,"close":17584,"volume":15542,"rsi_14":41.33,"sma_20":17628.15,"sma_60":18202.13,"sma_120":17892.62},{"date":"2026-03-06","open":17868,"high":17968,"low":17868,"close":17948,"volume":13577,"rsi_14":46.93,"sma_20":17628.2,"sma_60":18192.32,"sma_120":17911.08},{"date":"2026-03-09","open":17460,"high":17460,"low":17195,"close":17250,"volume":28057,"rsi_14":36.63,"sma_20":17574.25,"sma_60":18170.0,"sma_120":17923.15},{"date":"2026-03-10","open":17684,"high":17759,"low":17589,"close":17634,"volume":38713,"rsi_14":46.18,"sma_20":17562.55,"sma_60":18153.43,"sma_120":17937.64},{"date":"2026-03-11","open":17634,"high":17859,"low":17634,"close":17664,"volume":12734,"rsi_14":56.29,"sma_20":17563.85,"sma_60":18134.87,"sma_120":17952.01},{"date":"2026-03-12","open":17803,"high":17823,"low":17613,"close":17758,"volume":9399,"rsi_14":57.02,"sma_20":17589.15,"sma_60":18116.22,"sma_120":17966.67},{"date":"2026-03-13","open":17758,"high":17783,"low":17633,"close":17703,"volume":8979,"rsi_14":54.91,"sma_20":17579.95,"sma_60":18095.9,"sma_120":17980.27},{"date":"2026-03-16","open":17838,"high":17838,"low":17643,"close":17708,"volume":19620,"rsi_14":57.76,"sma_20":17562.0,"sma_60":18076.08,"sma_120":17991.78},{"date":"2026-03-17","open":17953,"high":17953,"low":17778,"close":17953,"volume":15648,"rsi_14":61.61,"sma_20":17564.05,"sma_60":18058.68,"sma_120":18004.85},{"date":"2026-03-18","open":17953,"high":17993,"low":17843,"close":17918,"volume":19723,"rsi_14":61.85,"sma_20":17567.6,"sma_60":18050.03,"sma_120":18017.33},{"date":"2026-03-19","open":18157,"high":18157,"low":17918,"close":17933,"volume":13179,"rsi_14":58.01,"sma_20":17595.9,"sma_60":18046.8,"sma_120":18030.03},{"date":"2026-03-20","open":17933,"high":18456,"low":17418,"close":17863,"volume":16322,"rsi_14":58.92,"sma_20":17617.95,"sma_60":18039.32,"sma_120":18043.17},{"date":"2026-03-23","open":17864,"high":17864,"low":17404,"close":17544,"volume":19697,"rsi_14":51.76,"sma_20":17621.75,"sma_60":18032.67,"sma_120":18051.98},{"date":"2026-03-24","open":18068,"high":18068,"low":17494,"close":17629,"volume":22691,"rsi_14":54.44,"sma_20":17635.55,"sma_60":18018.52,"sma_120":18057.97},{"date":"2026-03-25","open":17628,"high":17753,"low":17623,"close":17723,"volume":10093,"rsi_14":52.8,"sma_20":17653.35,"sma_60":18003.53,"sma_120":18064.97},{"date":"2026-03-26","open":17724,"high":17803,"low":17644,"close":17684,"volume":13322,"rsi_14":43.91,"sma_20":17671.4,"sma_60":17986.72,"sma_120":18069.31},{"date":"2026-03-27","open":17984,"high":17984,"low":17224,"close":17364,"volume":18393,"rsi_14":53.2,"sma_20":17661.2,"sma_60":17967.73,"sma_120":18072.47},{"date":"2026-03-30","open":16885,"high":17045,"low":16765,"close":17045,"volume":16867,"rsi_14":32.99,"sma_20":17640.35,"sma_60":17943.45,"sma_120":18073.57},{"date":"2026-03-31","open":16685,"high":17035,"low":16625,"close":16945,"volume":45871,"rsi_14":30.03,"sma_20":17614.95,"sma_60":17921.42,"sma_120":18072.92},{"date":"2026-04-01","open":17449,"high":17539,"low":17294,"close":17339,"volume":17233,"rsi_14":39.98,"sma_20":17611.95,"sma_60":17905.43,"sma_120":18076.04},{"date":"2026-04-02","open":17614,"high":17619,"low":17359,"close":17359,"volume":18143,"rsi_14":41.63,"sma_20":17600.7,"sma_60":17889.37,"sma_120":18076.73},{"date":"2026-04-03","open":16971,"high":17719,"low":16971,"close":17564,"volume":10771,"rsi_14":46.79,"sma_20":17581.45,"sma_60":17878.22,"sma_120":18080.86},{"date":"2026-04-06","open":17649,"high":17733,"low":17619,"close":17684,"volume":8641,"rsi_14":44.69,"sma_20":17605.15,"sma_60":17868.63,"sma_120":18082.67},{"date":"2026-04-07","open":17684,"high":17763,"low":17609,"close":17609,"volume":5785,"rsi_14":43.88,"sma_20":17605.85,"sma_60":17855.3,"sma_120":18080.62},{"date":"2026-04-08","open":18023,"high":18207,"low":18023,"close":18103,"volume":12399,"rsi_14":53.88,"sma_20":17629.8,"sma_60":17851.47,"sma_120":18084.92},{"date":"2026-04-09","open":18147,"high":18147,"low":18028,"close":18053,"volume":7856,"rsi_14":54.28,"sma_20":17646.5,"sma_60":17848.3,"sma_120":18089.36},{"date":"2026-04-10","open":18417,"high":18417,"low":18058,"close":18247,"volume":10058,"rsi_14":64.59,"sma_20":17675.7,"sma_60":17844.97,"sma_120":18096.12},{"date":"2026-04-13","open":18247,"high":18706,"low":17444,"close":18212,"volume":16055,"rsi_14":62.48,"sma_20":17702.9,"sma_60":17835.88,"sma_120":18101.85},{"date":"2026-04-14","open":18287,"high":18711,"low":18287,"close":18611,"volume":26397,"rsi_14":66.56,"sma_20":17737.85,"sma_60":17833.63,"sma_120":18106.39},{"date":"2026-04-15","open":18751,"high":18921,"low":18746,"close":18891,"volume":20662,"rsi_14":70.51,"sma_20":17788.55,"sma_60":17840.72,"sma_120":18116.95},{"date":"2026-04-16","open":19170,"high":19225,"low":19085,"close":19165,"volume":19215,"rsi_14":80.73,"sma_20":17852.25,"sma_60":17848.8,"sma_120":18128.59},{"date":"2026-04-17","open":19489,"high":19489,"low":19300,"close":19375,"volume":26087,"rsi_14":91.01,"sma_20":17929.95,"sma_60":17865.47,"sma_120":18140.01},{"date":"2026-04-20","open":19375,"high":19659,"low":19375,"close":19489,"volume":24416,"rsi_14":94.5,"sma_20":18029.4,"sma_60":17883.8,"sma_120":18153.67},{"date":"2026-04-21","open":19489,"high":19784,"low":19489,"close":19659,"volume":27281,"rsi_14":94.04,"sma_20":18133.1,"sma_60":17908.55,"sma_120":18167.29},{"date":"2026-04-22","open":19654,"high":20153,"low":19654,"close":19819,"volume":17293,"rsi_14":94.33,"sma_20":18240.05,"sma_60":17933.8,"sma_120":18179.01},{"date":"2026-04-23","open":20252,"high":20252,"low":20093,"close":20163,"volume":26577,"rsi_14":94.6,"sma_20":18366.25,"sma_60":17963.72,"sma_120":18192.28},{"date":"2026-04-24","open":20163,"high":20352,"low":19948,"close":20073,"volume":33089,"rsi_14":91.36,"sma_20":18503.95,"sma_60":17996.8,"sma_120":18203.05},{"date":"2026-04-27","open":20462,"high":20462,"low":20098,"close":20357,"volume":43405,"rsi_14":94.36,"sma_20":18671.8,"sma_60":18027.88,"sma_120":18216.53},{"date":"2026-04-28","open":20662,"high":20662,"low":20317,"close":20457,"volume":46691,"rsi_14":93.54,"sma_20":18849.65,"sma_60":18060.38,"sma_120":18230.13},{"date":"2026-04-29","open":20008,"high":20478,"low":20008,"close":20478,"volume":24491,"rsi_14":95.12,"sma_20":19007.6,"sma_60":18093.13,"sma_120":18244.65},{"date":"2026-04-30","open":20678,"high":20678,"low":20258,"close":20258,"volume":46363,"rsi_14":86.99,"sma_20":19153.55,"sma_60":18127.47,"sma_120":18258.54},{"date":"2026-05-04","open":20273,"high":20658,"low":20273,"close":20503,"volume":59958,"rsi_14":89.14,"sma_20":19301.5,"sma_60":18170.38,"sma_120":18273.52},{"date":"2026-05-06","open":20593,"high":21807,"low":20553,"close":21367,"volume":54550,"rsi_14":90.64,"sma_20":19484.75,"sma_60":18221.38,"sma_120":18298.07},{"date":"2026-05-07","open":21367,"high":22351,"low":21172,"close":21337,"volume":71692,"rsi_14":88.92,"sma_20":19670.25,"sma_60":18279.55,"sma_120":18323.28},{"date":"2026-05-08","open":21337,"high":22546,"low":21327,"close":21677,"volume":60146,"rsi_14":89.15,"sma_20":19848.0,"sma_60":18347.22,"sma_120":18350.88},{"date":"2026-05-11","open":21961,"high":22985,"low":21961,"close":22311,"volume":78658,"rsi_14":90.43,"sma_20":20060.0,"sma_60":18431.88,"sma_120":18380.56},{"date":"2026-05-12","open":22566,"high":22841,"low":22566,"close":22761,"volume":56134,"rsi_14":91.24,"sma_20":20284.75,"sma_60":18513.47,"sma_120":18414.53},{"date":"2026-05-13","open":22551,"high":22801,"low":22432,"close":22661,"volume":44907,"rsi_14":88.5,"sma_20":20506.25,"sma_60":18590.38,"sma_120":18447.26},{"date":"2026-05-14","open":23644,"high":23979,"low":22675,"close":22970,"volume":57085,"rsi_14":88.93,"sma_20":20723.25,"sma_60":18675.05,"sma_120":18489.0},{"date":"2026-05-15","open":23265,"high":25103,"low":23025,"close":23035,"volume":72434,"rsi_14":88.1,"sma_20":20929.5,"sma_60":18761.88,"sma_120":18527.8},{"date":"2026-05-18","open":22626,"high":22871,"low":22626,"close":22701,"volume":54820,"rsi_14":82.69,"sma_20":21105.25,"sma_60":18851.13,"sma_120":18568.12},{"date":"2026-05-19","open":22575,"high":24346,"low":22505,"close":23330,"volume":67965,"rsi_14":84.06,"sma_20":21302.0,"sma_60":18949.97,"sma_120":18615.44},{"date":"2026-05-20","open":22606,"high":22706,"low":22506,"close":22596,"volume":66684,"rsi_14":71.3,"sma_20":21456.25,"sma_60":19035.8,"sma_120":18651.74},{"date":"2026-05-21","open":22715,"high":24633,"low":22640,"close":23070,"volume":58818,"rsi_14":73.87,"sma_20":21625.75,"sma_60":19131.47,"sma_120":18699.52},{"date":"2026-05-22","open":23180,"high":23594,"low":23175,"close":23465,"volume":74286,"rsi_14":78.61,"sma_20":21807.0,"sma_60":19233.47,"sma_120":18748.96},{"date":"2026-05-26","open":23565,"high":23800,"low":23555,"close":23575,"volume":81582,"rsi_14":78.08,"sma_20":21976.5,"sma_60":19338.05,"sma_120":18796.37},{"date":"2026-05-27","open":24983,"high":24983,"low":23594,"close":23994,"volume":64700,"rsi_14":76.14,"sma_20":22171.5,"sma_60":19445.55,"sma_120":18847.44},{"date":"2026-05-28","open":23869,"high":25083,"low":23849,"close":24499,"volume":84405,"rsi_14":78.75,"sma_20":22377.5,"sma_60":19563.22,"sma_120":18901.07},{"date":"2026-05-29","open":24099,"high":24753,"low":24079,"close":24329,"volume":65607,"rsi_14":74.88,"sma_20":22570.0,"sma_60":19678.2,"sma_120":18952.44},{"date":"2026-06-01","open":24828,"high":25653,"low":24728,"close":24993,"volume":123697,"rsi_14":75.02,"sma_20":22796.0,"sma_60":19805.18,"sma_120":19009.61},{"date":"2026-06-02","open":25378,"high":26272,"low":25338,"close":26242,"volume":124594,"rsi_14":78.26,"sma_20":23095.5,"sma_60":19949.92,"sma_120":19076.03},{"date":"2026-06-04","open":26866,"high":26866,"low":25608,"close":25842,"volume":98712,"rsi_14":74.63,"sma_20":23362.75,"sma_60":20081.9,"sma_120":19137.11},{"date":"2026-06-05","open":25263,"high":25598,"low":25263,"close":25428,"volume":77562,"rsi_14":68.72,"sma_20":23566.0,"sma_60":20218.63,"sma_120":19194.32},{"date":"2026-06-08","open":24084,"high":24409,"low":23425,"close":23435,"volume":81356,"rsi_14":52.35,"sma_20":23671.0,"sma_60":20315.7,"sma_120":19234.57},{"date":"2026-06-09","open":24249,"high":24399,"low":24009,"close":24154,"volume":72595,"rsi_14":58.19,"sma_20":23795.0,"sma_60":20424.27,"sma_120":19279.57},{"date":"2026-06-10","open":23745,"high":23825,"low":23550,"close":23675,"volume":50068,"rsi_14":51.97,"sma_20":23863.25,"sma_60":20523.25,"sma_120":19319.73},{"date":"2026-06-11","open":23070,"high":23889,"low":22980,"close":23889,"volume":61760,"rsi_14":57.88,"sma_20":23919.75,"sma_60":20626.73,"sma_120":19361.32},{"date":"2026-06-12","open":24339,"high":24604,"low":23564,"close":23959,"volume":76543,"rsi_14":55.7,"sma_20":23984.75,"sma_60":20731.3,"sma_120":19403.69},{"date":"2026-06-15","open":24265,"high":24669,"low":24260,"close":24644,"volume":48799,"rsi_14":57.28,"sma_20":24068.5,"sma_60":20843.2,"sma_120":19450.94},{"date":"2026-06-16","open":24923,"high":25158,"low":24908,"close":25033,"volume":47961,"rsi_14":58.71,"sma_20":24168.5,"sma_60":20962.18,"sma_120":19506.11},{"date":"2026-06-17","open":24409,"high":24803,"low":24359,"close":24424,"volume":69745,"rsi_14":52.51,"sma_20":24254.75,"sma_60":21070.75,"sma_120":19558.78},{"date":"2026-06-18","open":24474,"high":25183,"low":24474,"close":24718,"volume":48048,"rsi_14":51.32,"sma_20":24324.25,"sma_60":21185.4,"sma_120":19612.36},{"date":"2026-06-19","open":25228,"high":25423,"low":24998,"close":24998,"volume":58314,"rsi_14":53.96,"sma_20":24444.5,"sma_60":21310.05,"sma_120":19671.36},{"date":"2026-06-22","open":24998,"high":25453,"low":24998,"close":25453,"volume":50118,"rsi_14":52.78,"sma_20":24563.75,"sma_60":21440.87,"sma_120":19729.69},{"date":"2026-06-23","open":25453,"high":25543,"low":24868,"close":24868,"volume":47871,"rsi_14":40.95,"sma_20":24634.0,"sma_60":21560.35,"sma_120":19781.94},{"date":"2026-06-24","open":24594,"high":25472,"low":24139,"close":24579,"volume":51091,"rsi_14":41.55,"sma_20":24684.25,"sma_60":21675.67,"sma_120":19831.19},{"date":"2026-06-25","open":25063,"high":25133,"low":24688,"close":25068,"volume":50563,"rsi_14":47.62,"sma_20":24738.0,"sma_60":21804.48,"sma_120":19886.11},{"date":"2026-06-26","open":24638,"high":24903,"low":24199,"close":24384,"volume":45475,"rsi_14":57.6,"sma_20":24732.25,"sma_60":21927.18,"sma_120":19935.32},{"date":"2026-06-29","open":24324,"high":24589,"low":24109,"close":24429,"volume":46874,"rsi_14":52.47,"sma_20":24737.25,"sma_60":22052.3,"sma_120":19986.86},{"date":"2026-06-30","open":24504,"high":25123,"low":24504,"close":24998,"volume":48220,"rsi_14":61.69,"sma_20":24737.5,"sma_60":22180.37,"sma_120":20042.9},{"date":"2026-07-01","open":25832,"high":25832,"low":25008,"close":25398,"volume":55200,"rsi_14":62.91,"sma_20":24695.25,"sma_60":22314.77,"sma_120":20102.07},{"date":"2026-07-02","open":25028,"high":26082,"low":24723,"close":24723,"volume":206077,"rsi_14":55.93,"sma_20":24639.25,"sma_60":22434.5,"sma_120":20156.36},{"date":"2026-07-03","open":24029,"high":24514,"low":23979,"close":24274,"volume":58792,"rsi_14":47.03,"sma_20":24581.5,"sma_60":22544.08,"sma_120":20206.36},{"date":"2026-07-06","open":23979,"high":24698,"low":23974,"close":24294,"volume":43430,"rsi_14":43.68,"sma_20":24624.5,"sma_60":22655.25,"sma_120":20255.28},{"date":"2026-07-07","open":24239,"high":24494,"low":23959,"close":24024,"volume":59448,"rsi_14":46.37,"sma_20":24618.0,"sma_60":22753.67,"sma_120":20302.57},{"date":"2026-07-08","open":24024,"high":24024,"low":23395,"close":23400,"volume":45800,"rsi_14":38.7,"sma_20":24604.25,"sma_60":22842.5,"sma_120":20345.4},{"date":"2026-07-09","open":23869,"high":23979,"low":23679,"close":23949,"volume":43991,"rsi_14":41.41,"sma_20":24607.25,"sma_60":22937.25,"sma_120":20391.11},{"date":"2026-07-10","open":24419,"high":24434,"low":23609,"close":23879,"volume":72038,"rsi_14":36.24,"sma_20":24603.25,"sma_60":23031.42,"sma_120":20433.65},{"date":"2026-07-13","open":24334,"high":24334,"low":23749,"close":23749,"volume":53950,"rsi_14":39.37,"sma_20":24558.5,"sma_60":23116.75,"sma_120":20475.19},{"date":"2026-07-14","open":23594,"high":23659,"low":23070,"close":23095,"volume":103440,"rsi_14":36.82,"sma_20":24461.5,"sma_60":23186.5,"sma_120":20513.61},{"date":"2026-07-15","open":23376,"high":24039,"low":23371,"close":23744,"volume":48404,"rsi_14":38.57,"sma_20":24427.5,"sma_60":23262.5,"sma_120":20555.65},{"date":"2026-07-16","open":23535,"high":23535,"low":23305,"close":23440,"volume":33925,"rsi_14":41.27,"sma_20":24363.5,"sma_60":23329.92,"sma_120":20597.69},{"date":"2026-07-20","open":22407,"high":23081,"low":22407,"close":22686,"volume":46853,"rsi_14":35.76,"sma_20":24247.75,"sma_60":23382.83,"sma_120":20633.32},{"date":"2026-07-21","open":22686,"high":22941,"low":22452,"close":22651,"volume":66886,"rsi_14":28.98,"sma_20":24107.5,"sma_60":23432.33,"sma_120":20670.44},{"date":"2026-07-22","open":22980,"high":23345,"low":22975,"close":23000,"volume":36255,"rsi_14":28.34,"sma_20":24014.0,"sma_60":23485.0,"sma_120":20709.4},{"date":"2026-07-23","open":23005,"high":23240,"low":22880,"close":22975,"volume":14327,"rsi_14":32.11,"sma_20":23933.75,"sma_60":23531.5,"sma_120":20747.61},{"date":"2026-07-24","open":22976,"high":22976,"low":22471,"close":22516,"volume":20516,"rsi_14":32.04,"sma_20":23806.0,"sma_60":23571.83,"sma_120":20784.32},{"date":"2026-07-27","open":22521,"high":22771,"low":22422,"close":22626,"volume":19471,"rsi_14":33.27,"sma_20":23718.0,"sma_60":23609.25,"sma_120":20818.57},{"date":"2026-07-28","open":21882,"high":22376,"low":21787,"close":21842,"volume":31076,"rsi_14":30.15,"sma_20":23588.5,"sma_60":23631.92,"sma_120":20846.15},{"date":"2026-07-29","open":21676,"high":21921,"low":20542,"close":21397,"volume":53552,"rsi_14":31.06,"sma_20":23407.25,"sma_60":23646.92,"sma_120":20870.03},{"date":"2026-07-30","open":21005,"high":21280,"low":20805,"close":20990,"volume":21987,"rsi_14":21.33,"sma_20":23185.5,"sma_60":23658.75,"sma_120":20893.11},{"date":"2026-07-31","open":21710,"high":22315,"low":21710,"close":22095,"volume":42118,"rsi_14":35.5,"sma_20":23052.75,"sma_60":23684.92,"sma_120":20927.65},{"date":"2026-08-03","open":22095,"high":22215,"low":21665,"close":21930,"volume":40156,"rsi_14":35.3,"sma_20":22934.25,"sma_60":23693.92,"sma_120":20957.65},{"date":"2026-08-04","open":21985,"high":22570,"low":21985,"close":22465,"volume":258503,"rsi_14":44.68,"sma_20":22841.5,"sma_60":23712.33,"sma_120":20995.94},{"date":"2026-08-05","open":23110,"high":23365,"low":23060,"close":23275,"volume":63708,"rsi_14":46.08,"sma_20":22802.75,"sma_60":23738.58,"sma_120":21042.9},{"date":"2026-08-06","open":22980,"high":23240,"low":22660,"close":22735,"volume":63084,"rsi_14":44.43,"sma_20":22768.25,"sma_60":23745.25,"sma_120":21088.57},{"date":"2026-08-07","open":22770,"high":23390,"low":22770,"close":22895,"volume":36212,"rsi_14":51.55,"sma_20":22714.25,"sma_60":23747.08,"sma_120":21130.28},{"date":"2026-08-10","open":22895,"high":23320,"low":22895,"close":23300,"volume":25123,"rsi_14":55.13,"sma_20":22671.85,"sma_60":23737.83,"sma_120":21163.57},{"date":"2026-08-11","open":23050,"high":23110,"low":22920,"close":23085,"volume":36335,"rsi_14":50.66,"sma_20":22638.5,"sma_60":23739.7,"sma_120":21206.65},{"date":"2026-08-12","open":22800,"high":23055,"low":22800,"close":23055,"volume":15877,"rsi_14":50.62,"sma_20":22636.35,"sma_60":23739.98,"sma_120":21250.03},{"date":"2026-08-13","open":23085,"high":23390,"low":23075,"close":23390,"volume":42897,"rsi_14":57.21,"sma_20":22618.5,"sma_60":23751.43,"sma_120":21300.19},{"date":"2026-08-14","open":23405,"high":23610,"low":23305,"close":23495,"volume":31608,"rsi_14":57.17,"sma_20":22621.1,"sma_60":23754.13,"sma_120":21350.78},{"date":"2026-08-18","open":23435,"high":23440,"low":22920,"close":22920,"volume":31696,"rsi_14":59.22,"sma_20":22632.7,"sma_60":23759.5,"sma_120":21396.19},{"date":"2026-08-19","open":22790,"high":22790,"low":22430,"close":22480,"volume":29311,"rsi_14":59.26,"sma_20":22624.05,"sma_60":23749.62,"sma_120":21438.9},{"date":"2026-08-20","open":22340,"high":22430,"low":22155,"close":22360,"volume":21101,"rsi_14":62.36,"sma_20":22591.9,"sma_60":23731.15,"sma_120":21480.48},{"date":"2026-08-21","open":22190,"high":22190,"low":22025,"close":22160,"volume":18433,"rsi_14":50.7,"sma_20":22551.0,"sma_60":23707.53,"sma_120":21520.78},{"date":"2026-08-24","open":22165,"high":22175,"low":21675,"close":21675,"volume":20575,"rsi_14":47.43,"sma_20":22508.85,"sma_60":23668.83,"sma_120":21554.98},{"date":"2026-08-25","open":21625,"high":21630,"low":21415,"close":21625,"volume":13328,"rsi_14":40.6,"sma_20":22458.7,"sma_60":23620.88,"sma_120":21589.65},{"date":"2026-08-26","open":22575,"high":22575,"low":21550,"close":21820,"volume":32531,"rsi_14":31.13,"sma_20":22457.5,"sma_60":23579.02,"sma_120":21626.02},{"date":"2026-08-27","open":21980,"high":22395,"low":21980,"close":22245,"volume":7242,"rsi_14":43.45,"sma_20":22499.75,"sma_60":23533.17,"sma_120":21666.38},{"date":"2026-08-28","open":22605,"high":22605,"low":22275,"close":22370,"volume":15688,"rsi_14":42.91,"sma_20":22568.75,"sma_60":23468.58,"sma_120":21706.25},{"date":"2026-08-31","open":22370,"high":22370,"low":21925,"close":22095,"volume":14353,"rsi_14":33.15,"sma_20":22568.75,"sma_60":23406.08,"sma_120":21740.78},{"date":"2026-09-01","open":22195,"high":22260,"low":22010,"close":22230,"volume":14238,"rsi_14":37.77,"sma_20":22583.75,"sma_60":23352.73,"sma_120":21782.28},{"date":"2026-09-02","open":22010,"high":22010,"low":21490,"close":21645,"volume":78992,"rsi_14":32.59,"sma_20":22542.75,"sma_60":23322.85,"sma_120":21815.68},{"date":"2026-09-03","open":21645,"high":21645,"low":21425,"close":21495,"volume":13720,"rsi_14":25.49,"sma_20":22453.75,"sma_60":23278.48,"sma_120":21847.59},{"date":"2026-09-04","open":21725,"high":21920,"low":21725,"close":21895,"volume":25182,"rsi_14":30.77,"sma_20":22411.75,"sma_60":23248.78,"sma_120":21882.04},{"date":"2026-09-07","open":21840,"high":21840,"low":21540,"close":21795,"volume":15303,"rsi_14":34.74,"sma_20":22356.75,"sma_60":23213.83,"sma_120":21916.12},{"date":"2026-09-08","open":21960,"high":22000,"low":21615,"close":21720,"volume":18418,"rsi_14":38.55,"sma_20":22277.75,"sma_60":23176.47,"sma_120":21949.53},{"date":"2026-09-09","open":21915,"high":21920,"low":21650,"close":21870,"volume":21326,"rsi_14":42.69,"sma_20":22217.0,"sma_60":23130.2,"sma_120":21982.14},{"date":"2026-09-10","open":21860,"high":21960,"low":21635,"close":21855,"volume":8520,"rsi_14":45.18,"sma_20":22157.0,"sma_60":23077.18,"sma_120":22014.92},{"date":"2026-09-11","open":21730,"high":21750,"low":21485,"close":21750,"volume":13690,"rsi_14":51.35,"sma_20":22075.0,"sma_60":23032.57,"sma_120":22046.71},{"date":"2026-09-14","open":21650,"high":21735,"low":21520,"close":21585,"volume":11271,"rsi_14":49.31,"sma_20":21979.5,"sma_60":22980.3,"sma_120":22077.7},{"date":"2026-09-15","open":21585,"high":21610,"low":21350,"close":21550,"volume":19500,"rsi_14":45.07,"sma_20":21911.0,"sma_60":22922.78,"sma_120":22111.07},{"date":"2026-09-16","open":21550,"high":21725,"low":21530,"close":21700,"volume":12168,"rsi_14":38.95,"sma_20":21872.0,"sma_60":22860.18,"sma_120":22144.97},{"date":"2026-09-17","open":21965,"high":22250,"low":21860,"close":22200,"volume":9156,"rsi_14":47.01,"sma_20":21864.0,"sma_60":22815.67,"sma_120":22182.26},{"date":"2026-09-18","open":22405,"high":22640,"low":22360,"close":22640,"volume":26294,"rsi_14":59.07,"sma_20":21888.0,"sma_60":22783.3,"sma_120":22223.54},{"date":"2026-09-21","open":22880,"high":22915,"low":22740,"close":22790,"volume":14656,"rsi_14":59.27,"sma_20":21943.75,"sma_60":22745.28,"sma_120":22268.74},{"date":"2026-09-22","open":23265,"high":23265,"low":22785,"close":22810,"volume":19016,"rsi_14":73.73,"sma_20":22003.0,"sma_60":22719.0,"sma_120":22316.76},{"date":"2026-09-23","open":23055,"high":23100,"low":22875,"close":23100,"volume":16632,"rsi_14":80.92,"sma_20":22067.0,"sma_60":22696.8,"sma_120":22368.03},{"date":"2026-09-28","open":23035,"high":23210,"low":22885,"close":23025,"volume":24096,"rsi_14":74.89,"sma_20":22106.0,"sma_60":22663.87,"sma_120":22415.39},{"date":"2026-09-29","open":23010,"high":23025,"low":22755,"close":22760,"volume":20309,"rsi_14":69.82,"sma_20":22125.5,"sma_60":22619.85,"sma_120":22460.38},{"date":"2026-09-30","open":22900,"high":23005,"low":22790,"close":22865,"volume":11364,"rsi_14":73.23,"sma_20":22164.0,"sma_60":22588.83,"sma_120":22504.54},{"date":"2026-10-01","open":23010,"high":23480,"low":23010,"close":23370,"volume":22304,"rsi_14":76.6,"sma_20":22221.0,"sma_60":22573.72,"sma_120":22551.58},{"date":"2026-10-02","open":23370,"high":23495,"low":23000,"close":23000,"volume":210572,"rsi_14":68.03,"sma_20":22288.75,"sma_60":22552.1,"sma_120":22596.17},{"date":"2026-10-06","open":23305,"high":23415,"low":23220,"close":23325,"volume":40644,"rsi_14":73.2,"sma_20":22380.25,"sma_60":22540.4,"sma_120":22639.33},{"date":"2026-10-07","open":23330,"high":23450,"low":23265,"close":23265,"volume":23195,"rsi_14":75.53,"sma_20":22448.75,"sma_60":22538.1,"sma_120":22682.42},{"date":"2026-10-08","open":23285,"high":23415,"low":23090,"close":23090,"volume":25961,"rsi_14":72.45,"sma_20":22513.5,"sma_60":22523.73,"sma_120":22722.42},{"date":"2026-10-12","open":23205,"high":23205,"low":22865,"close":23045,"volume":29414,"rsi_14":70.23,"sma_20":22579.75,"sma_60":22509.78,"sma_120":22762.33},{"date":"2026-10-13","open":22635,"high":22725,"low":22425,"close":22630,"volume":20189,"rsi_14":56.64,"sma_20":22617.75,"sma_60":22491.08,"sma_120":22795.46},{"date":"2026-10-14","open":22630,"high":22830,"low":22625,"close":22735,"volume":51866,"rsi_14":51.64,"sma_20":22661.75,"sma_60":22485.03,"sma_120":22827.12},{"date":"2026-10-15","open":21995,"high":22125,"low":21770,"close":21830,"volume":33317,"rsi_14":36.89,"sma_20":22665.75,"sma_60":22453.08,"sma_120":22848.96},{"date":"2026-10-16","open":21910,"high":22120,"low":21835,"close":21885,"volume":21885,"rsi_14":37.48,"sma_20":22680.75,"sma_60":22427.12,"sma_120":22869.5},{"date":"2026-10-19","open":21275,"high":21555,"low":21275,"close":21400,"volume":16668,"rsi_14":28.15,"sma_20":22673.25,"sma_60":22405.65,"sma_120":22885.04},{"date":"2026-10-20","open":21485,"high":21485,"low":21130,"close":21310,"volume":19511,"rsi_14":28.04,"sma_20":22653.75,"sma_60":22383.27,"sma_120":22898.42},{"date":"2026-10-21","open":21610,"high":21725,"low":21335,"close":21635,"volume":17349,"rsi_14":35.81,"sma_20":22625.5,"sma_60":22360.47,"sma_120":22913.17},{"date":"2026-10-22","open":21600,"high":21600,"low":21285,"close":21285,"volume":23336,"rsi_14":31.24,"sma_20":22557.75,"sma_60":22332.25,"sma_120":22922.12},{"date":"2026-10-23","open":20925,"high":20980,"low":20685,"close":20975,"volume":10393,"rsi_14":20.17,"sma_20":22467.0,"sma_60":22306.53,"sma_120":22929.25}],"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&P500테크놀로지","phase":"above-fold","symbol_resolved":true}