{"status":"ok","report":{"price_analysis":{"current":16525.0,"change_1d":0.5,"change_7d":-3.7,"change_30d":-5.0,"high_30d":18250.0,"low_30d":16360.0,"position_in_range":9.0,"support":16549.0,"resistance":18061.0},"summary":"KODEX 미국S&P500커뮤니케이션(463690)은(는) S&P Communication Services Select Sector Index(Price Return)를 추종하는 ETF입니다, 순자산 117억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.9로 약세 구간입니다. MACD(-268.25)가 시그널선(-197.29)을 하회합니다(데드크로스). 현재가가 SMA20(17274)과 SMA60(17694) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16489~18059 (현재 위치 2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.88180404354587,"macd":-268.2460543795569,"macd_signal":-197.28914451812773,"sma_20":17274.25,"sma_60":17693.583333333332,"bb_upper":18059.197609716724,"bb_lower":16489.302390283276,"atr_14":291.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 3166.00. 30일 누적: 외국인 -168.00, 기관 -4.47만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":3166.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-9257.0,"retail_net":9257.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":2593.0,"retail_net":-2593.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":9754.0,"retail_net":-9754.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":916.0,"retail_net":-916.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-601.0,"retail_net":601.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2253.0,"retail_net":2253.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-9802.0,"retail_net":9802.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-3840.0,"retail_net":3840.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-509.0,"retail_net":509.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-202.0,"retail_net":202.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2020.0,"retail_net":2020.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-26210.0,"retail_net":26210.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-782.0,"retail_net":782.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-849.0,"retail_net":849.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":143.0,"retail_net":-143.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1108.0,"retail_net":1108.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":346.0,"retail_net":-346.0},{"date":"2026-09-22","foreign_net":-8.0,"institution_net":-983.0,"retail_net":991.0},{"date":"2026-09-21","foreign_net":-170.0,"institution_net":-26.0,"retail_net":196.0},{"date":"2026-09-18","foreign_net":10.0,"institution_net":115.0,"retail_net":-125.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":296.0,"retail_net":-296.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-193.0,"retail_net":193.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-216.0,"retail_net":216.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":117.0,"retail_net":-117.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-161.0,"retail_net":161.0}],"periods":{"d1":{"foreign_net":0,"institution_net":26.0,"retail_net":-26.0},"d3":{"foreign_net":0,"institution_net":-6638.0,"retail_net":6638.0},"d7":{"foreign_net":0,"institution_net":3481.0,"retail_net":-3481.0},"d14":{"foreign_net":0,"institution_net":-41355.0,"retail_net":41355.0},"d30":{"foreign_net":-168.0,"institution_net":-44681.0,"retail_net":44849.0}}},"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":34,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.9,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"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":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9293,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.93,"summary":"배당수익률 0.93%","metrics":[{"name":"배당수익률","value":0.93,"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":"2026-10-23T22:38:54.067980+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Communication Services Select Sector Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":11700000000.0,"aum_display":"117억","dividend_yield":null,"tracking_error":0.93,"holdings":[{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"COMCAST CORP","weight":null},{"ticker":"","name":"WARNER BROS DISCOVERY INC","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"TRADE DESK INC/THE -CLASS A","weight":null},{"ticker":"","name":"NEWS CORP-CL A","weight":null},{"ticker":"","name":"NETFLIX","weight":null},{"ticker":"","name":"PARAMOUNT SKYDANCE CORP","weight":null},{"ticker":"","name":"OMNICOM GROUP","weight":null},{"ticker":"","name":"WALT DISNEY CO/THE","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":16525.0,"change_pct":0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-01","close":9760.0},{"date":"2023-08-02","close":9832.0},{"date":"2023-08-03","close":9678.5303},{"date":"2023-08-04","close":9756.8594},{"date":"2023-08-07","close":9663.8438},{"date":"2023-08-08","close":9820.5029},{"date":"2023-08-09","close":9898.8301},{"date":"2023-08-10","close":9835.1885},{"date":"2023-08-11","close":9844.9805},{"date":"2023-08-14","close":9869.458},{"date":"2023-08-16","close":9815.6074},{"date":"2023-08-17","close":9737.2764},{"date":"2023-08-18","close":9668.7412},{"date":"2023-08-21","close":9663.8438},{"date":"2023-08-22","close":9639.3672},{"date":"2023-08-23","close":9629.5752},{"date":"2023-08-24","close":9786.2344},{"date":"2023-08-25","close":9502.2891},{"date":"2023-08-28","close":9614.8896},{"date":"2023-08-29","close":9673.6348},{"date":"2023-08-30","close":9854.7715},{"date":"2023-08-31","close":9942.8926},{"date":"2023-09-01","close":9825.3965},{"date":"2023-09-04","close":9756.8594},{"date":"2023-09-05","close":9800.9199},{"date":"2023-09-06","close":9815.6074},{"date":"2023-09-07","close":9796.0264},{"date":"2023-09-08","close":9810.71},{"date":"2023-09-11","close":9898.8301},{"date":"2023-09-12","close":9947.7871},{"date":"2023-09-13","close":9898.8301},{"date":"2023-09-14","close":9903.7256},{"date":"2023-09-15","close":10016.3252},{"date":"2023-09-18","close":9889.042},{"date":"2023-09-19","close":9893.9355},{"date":"2023-09-20","close":9913.5166},{"date":"2023-09-21","close":9830.293},{"date":"2023-09-22","close":9727.4873},{"date":"2023-09-25","close":9722.5898},{"date":"2023-09-26","close":9737.2764},{"date":"2023-09-27","close":9693.2178},{"date":"2023-10-04","close":9835.1885},{"date":"2023-10-05","close":9840.085},{"date":"2023-10-06","close":9776.4424},{"date":"2023-10-10","close":10079.9658},{"date":"2023-10-11","close":10021.2197},{"date":"2023-10-12","close":10158.2959},{"date":"2023-10-13","close":10089.7588},{"date":"2023-10-16","close":10016.3252},{"date":"2023-10-17","close":10104.4443},{"date":"2023-10-18","close":10163.1924},{"date":"2023-10-19","close":10060.3857},{"date":"2023-10-20","close":9957.5781},{"date":"2023-10-23","close":9937.9961},{"date":"2023-10-24","close":9937.9961},{"date":"2023-10-25","close":10021.2197},{"date":"2023-10-26","close":9639.3672},{"date":"2023-10-27","close":9472.916},{"date":"2023-10-30","close":9433.752},{"date":"2023-10-31","close":9619.7832},{"date":"2023-11-01","close":9678.5303},{"date":"2023-11-02","close":9805.8154},{"date":"2023-11-03","close":9698.1123},{"date":"2023-11-06","close":9717.6943},{"date":"2023-11-07","close":9717.6943},{"date":"2023-11-08","close":9796.0264},{"date":"2023-11-09","close":9805.8154},{"date":"2023-11-10","close":9805.8154},{"date":"2023-11-13","close":10040.8027},{"date":"2023-11-14","close":9952.6816},{"date":"2023-11-15","close":10060.3857},{"date":"2023-11-16","close":10050.5928},{"date":"2023-11-17","close":10001.6377},{"date":"2023-11-20","close":9972.2646},{"date":"2023-11-21","close":10158.2959},{"date":"2023-11-22","close":10075.0723},{"date":"2023-11-23","close":10251.3115},{"date":"2023-11-24","close":10261.1025},{"date":"2023-11-27","close":10221.9404},{"date":"2023-11-28","close":10075.0723},{"date":"2023-11-29","close":10055.4893},{"date":"2023-11-30","close":10075.0723},{"date":"2023-12-01","close":10119.1328},{"date":"2023-12-04","close":10099.5498},{"date":"2023-12-05","close":10070.1748},{"date":"2023-12-06","close":9937.9961},{"date":"2023-12-07","close":9986.9512},{"date":"2023-12-08","close":10172.9814},{"date":"2023-12-11","close":10265.998},{"date":"2023-12-12","close":10163.1924},{"date":"2023-12-13","close":10182.7744},{"date":"2023-12-14","close":10182.7744},{"date":"2023-12-15","close":10197.459},{"date":"2023-12-18","close":10182.7744},{"date":"2023-12-19","close":10295.3711},{"date":"2023-12-20","close":10452.0303},{"date":"2023-12-21","close":10417.7598},{"date":"2023-12-22","close":10447.1338},{"date":"2023-12-26","close":10417.7598},{"date":"2023-12-27","close":10427.5508},{"date":"2023-12-28","close":10452.0303},{"date":"2024-01-02","close":10535.2559},{"date":"2024-01-03","close":10456.9248},{"date":"2024-01-04","close":10510.7754},{"date":"2024-01-05","close":10471.6123},{"date":"2024-01-08","close":10442.2393},{"date":"2024-01-09","close":10623.375},{"date":"2024-01-10","close":10672.3291},{"date":"2024-01-11","close":10691.9121},{"date":"2024-01-12","close":10682.1221},{"date":"2024-01-15","close":10828.9883},{"date":"2024-01-16","close":10912.2119},{"date":"2024-01-17","close":10917.1094},{"date":"2024-01-18","close":10815.0},{"date":"2024-01-19","close":10970.959},{"date":"2024-01-22","close":11112.9307},{"date":"2024-01-23","close":11132.5137},{"date":"2024-01-24","close":11294.0674},{"date":"2024-01-25","close":11245.1113},{"date":"2024-01-26","close":11318.5439},{"date":"2024-01-29","close":11568.2197},{"date":"2024-01-30","close":11575.0869},{"date":"2024-01-31","close":11501.5156},{"date":"2024-02-01","close":11236.6611},{"date":"2024-02-02","close":11364.1816},{"date":"2024-02-05","close":11766.3682},{"date":"2024-02-06","close":11565.2754},{"date":"2024-02-07","close":11427.9434},{"date":"2024-02-08","close":11481.8965},{"date":"2024-02-13","close":11579.9883},{"date":"2024-02-14","close":11614.3223},{"date":"2024-02-15","close":11795.7949},{"date":"2024-02-16","close":11908.6045},{"date":"2024-02-19","close":11751.6553},{"date":"2024-02-20","close":11727.1309},{"date":"2024-02-21","close":11682.9893},{"date":"2024-02-22","close":11673.1758},{"date":"2024-02-23","close":11805.6074},{"date":"2024-02-26","close":11790.8926},{"date":"2024-02-27","close":11511.3242},{"date":"2024-02-28","close":11702.6084},{"date":"2024-02-29","close":11599.6074},{"date":"2024-03-04","close":11776.1777},{"date":"2024-03-05","close":11673.1758},{"date":"2024-03-06","close":11648.6562},{"date":"2024-03-07","close":11589.7998},{"date":"2024-03-08","close":11653.5596},{"date":"2024-03-11","close":11467.1816},{"date":"2024-03-12","close":11486.7998},{"date":"2024-03-13","close":11599.6074},{"date":"2024-03-14","close":11673.1758},{"date":"2024-03-15","close":11736.9404},{"date":"2024-03-18","close":11766.3682},{"date":"2024-03-19","close":11938.0342},{"date":"2024-03-20","close":12031.2227},{"date":"2024-03-21","close":11987.0791},{"date":"2024-03-22","close":12085.1748},{"date":"2024-03-25","close":12085.1748},{"date":"2024-03-26","close":12090.0781},{"date":"2024-03-27","close":12178.3633},{"date":"2024-03-28","close":12222.5039},{"date":"2024-03-29","close":12163.6484},{"date":"2024-04-01","close":12148.9336},{"date":"2024-04-02","close":12354.9316},{"date":"2024-04-03","close":12320.5986},{"date":"2024-04-04","close":12330.4092},{"date":"2024-04-05","close":12320.5986},{"date":"2024-04-08","close":12443.2178},{"date":"2024-04-09","close":12408.8828},{"date":"2024-04-11","close":12325.5029},{"date":"2024-04-12","close":12600.168},{"date":"2024-04-15","close":12565.835},{"date":"2024-04-16","close":12477.5498},{"date":"2024-04-17","close":12359.8369},{"date":"2024-04-18","close":12247.0303},{"date":"2024-04-19","close":12124.4121},{"date":"2024-04-22","close":12266.6475},{"date":"2024-04-23","close":12217.6006},{"date":"2024-04-24","close":12350.0283},{"date":"2024-04-25","close":12291.1699},{"date":"2024-04-26","close":12158.7461},{"date":"2024-04-29","close":12285.4785},{"date":"2024-04-30","close":12187.2334},{"date":"2024-05-02","close":12088.9902},{"date":"2024-05-03","close":12108.6396},{"date":"2024-05-07","close":12177.4121},{"date":"2024-05-08","close":12256.0049},{"date":"2024-05-09","close":12314.9521},{"date":"2024-05-10","close":12432.8467},{"date":"2024-05-13","close":12364.0762},{"date":"2024-05-14","close":12364.0762},{"date":"2024-05-16","close":12408.2861},{"date":"2024-05-17","close":12398.4609},{"date":"2024-05-20","close":12427.9326},{"date":"2024-05-21","close":12570.3896},{"date":"2024-05-22","close":12575.3008},{"date":"2024-05-23","close":12609.6865},{"date":"2024-05-24","close":12516.3545},{"date":"2024-05-27","close":12540.916},{"date":"2024-05-28","close":12585.127},{"date":"2024-05-29","close":12590.0361},{"date":"2024-05-30","close":12594.9482},{"date":"2024-05-31","close":12658.8096},{"date":"2024-06-03","close":12698.1055},{"date":"2024-06-04","close":12791.4385},{"date":"2024-06-05","close":12879.8594},{"date":"2024-06-07","close":12953.542},{"date":"2024-06-10","close":13002.6641},{"date":"2024-06-11","close":12983.0146},{"date":"2024-06-12","close":13037.0498},{"date":"2024-06-13","close":12928.9795},{"date":"2024-06-14","close":12894.5947},{"date":"2024-06-17","close":12953.542},{"date":"2024-06-18","close":12992.8379},{"date":"2024-06-19","close":12938.8047},{"date":"2024-06-20","close":12889.6846},{"date":"2024-06-21","close":13056.6992},{"date":"2024-06-24","close":13164.7695},{"date":"2024-06-25","close":13213.8916},{"date":"2024-06-26","close":13292.4854},{"date":"2024-06-27","close":13287.5742},{"date":"2024-06-28","close":13375.9932},{"date":"2024-07-01","close":13263.0127},{"date":"2024-07-02","close":13233.5391},{"date":"2024-07-03","close":13385.8184},{"date":"2024-07-04","close":13302.3105},{"date":"2024-07-05","close":13356.3457},{"date":"2024-07-08","close":13572.4824},{"date":"2024-07-09","close":13469.3262},{"date":"2024-07-10","close":13528.2734},{"date":"2024-07-11","close":13518.4482},{"date":"2024-07-12","close":13380.9053},{"date":"2024-07-15","close":13317.0469},{"date":"2024-07-16","close":13439.8516},{"date":"2024-07-17","close":13292.4854},{"date":"2024-07-18","close":13267.9277},{"date":"2024-07-19","close":13297.3975},{"date":"2024-07-22","close":13095.9971},{"date":"2024-07-23","close":13194.2422},{"date":"2024-07-24","close":13135.2949},{"date":"2024-07-25","close":12899.5078},{"date":"2024-07-26","close":12776.7002},{"date":"2024-07-29","close":12924.0693},{"date":"2024-07-30","close":13074.6475},{"date":"2024-07-31","close":13064.8057},{"date":"2024-08-01","close":13177.9834},{"date":"2024-08-02","close":13030.3594},{"date":"2024-08-05","close":12415.2559},{"date":"2024-08-06","close":12740.0293},{"date":"2024-08-07","close":12872.8926},{"date":"2024-08-08","close":12749.8721},{"date":"2024-08-09","close":12838.4463},{"date":"2024-08-12","close":12995.9131},{"date":"2024-08-13","close":12956.5469},{"date":"2024-08-14","close":12990.9912},{"date":"2024-08-16","close":13104.1719},{"date":"2024-08-19","close":12848.2881},{"date":"2024-08-20","close":12956.5469},{"date":"2024-08-21","close":13020.5176},{"date":"2024-08-22","close":13020.5176},{"date":"2024-08-23","close":13010.6758},{"date":"2024-08-26","close":12976.2295},{"date":"2024-08-27","close":13063.0},{"date":"2024-08-28","close":13074.6475},{"date":"2024-08-29","close":12936.8633},{"date":"2024-08-30","close":12986.0713},{"date":"2024-09-02","close":13000.834},{"date":"2024-09-03","close":13094.3291},{"date":"2024-09-04","close":12833.5254},{"date":"2024-09-05","close":12774.4746},{"date":"2024-09-06","close":12705.584},{"date":"2024-09-09","close":12587.4844},{"date":"2024-09-10","close":12641.6143},{"date":"2024-09-11","close":12572.7217},{"date":"2024-09-12","close":12671.1387},{"date":"2024-09-13","close":12749.8721},{"date":"2024-09-19","close":13123.8535},{"date":"2024-09-20","close":13158.3008},{"date":"2024-09-23","close":13266.5576},{"date":"2024-09-24","close":13232.1123},{"date":"2024-09-25","close":13227.1914},{"date":"2024-09-26","close":13276.4014},{"date":"2024-09-27","close":13237.0342},{"date":"2024-09-30","close":13192.7461},{"date":"2024-10-02","close":13296.083},{"date":"2024-10-04","close":13409.2627},{"date":"2024-10-07","close":13670.0664},{"date":"2024-10-08","close":13551.9678},{"date":"2024-10-10","close":13665.1445},{"date":"2024-10-11","close":13556.8887},{"date":"2024-10-14","close":13734.0381},{"date":"2024-10-15","close":13802.9307},{"date":"2024-10-16","close":13921.0293},{"date":"2024-10-17","close":13940.7129},{"date":"2024-10-18","close":13970.2373},{"date":"2024-10-21","close":14009.6045},{"date":"2024-10-22","close":14029.2871},{"date":"2024-10-23","close":14093.2578},{"date":"2024-10-24","close":14009.6045},{"date":"2024-10-25","close":14029.2871},{"date":"2024-10-28","close":14176.9121},{"date":"2024-10-29","close":14142.4668},{"date":"2024-10-30","close":14379.0},{"date":"2024-10-31","close":14329.8506},{"date":"2024-11-01","close":14260.8135},{"date":"2024-11-04","close":14211.502},{"date":"2024-11-05","close":14290.0},{"date":"2024-11-06","close":14734.2021},{"date":"2024-11-07","close":14931.4482},{"date":"2024-11-08","close":15025.1377},{"date":"2024-11-11","close":15123.7607},{"date":"2024-11-12","close":15153.3486},{"date":"2024-11-13","close":15237.1768},{"date":"2024-11-14","close":15325.9365},{"date":"2024-11-15","close":15094.1738},{"date":"2024-11-18","close":14906.791},{"date":"2024-11-19","close":14970.8955},{"date":"2024-11-20","close":15089.2432},{"date":"2024-11-21","close":15237.1768},{"date":"2024-11-22","close":15251.9688},{"date":"2024-11-25","close":15266.7637},{"date":"2024-11-26","close":15286.4883},{"date":"2024-11-27","close":15335.7998},{"date":"2024-11-28","close":15316.0742},{"date":"2024-11-29","close":15365.3867},{"date":"2024-12-02","close":15444.2832},{"date":"2024-12-03","close":15626.7354},{"date":"2024-12-04","close":15858.498},{"date":"2024-12-05","close":15878.2236},{"date":"2024-12-06","close":15883.1533},{"date":"2024-12-09","close":16287.5059},{"date":"2024-12-10","close":15769.7383},{"date":"2024-12-11","close":16139.5723},{"date":"2024-12-12","close":16386.1289},{"date":"2024-12-13","close":16435.4414},{"date":"2024-12-16","close":16228.333},{"date":"2024-12-17","close":16317.0918},{"date":"2024-12-18","close":16174.0908},{"date":"2024-12-19","close":15883.1533},{"date":"2024-12-20","close":15764.8076},{"date":"2024-12-23","close":16026.1562},{"date":"2024-12-24","close":16040.9502},{"date":"2024-12-26","close":16277.6426},{"date":"2024-12-27","close":16228.333},{"date":"2024-12-30","close":16129.71},{"date":"2025-01-02","close":16011.3633},{"date":"2025-01-03","close":16070.5371},{"date":"2025-01-06","close":16154.3652},{"date":"2025-01-07","close":16065.6055},{"date":"2025-01-08","close":16031.0869},{"date":"2025-01-09","close":15902.8779},{"date":"2025-01-10","close":15917.6738},{"date":"2025-01-13","close":15735.2197},{"date":"2025-01-14","close":15779.5996},{"date":"2025-01-15","close":15616.874},{"date":"2025-01-16","close":15932.4658},{"date":"2025-01-17","close":15853.5674},{"date":"2025-01-20","close":15823.9795},{"date":"2025-01-21","close":15720.4258},{"date":"2025-01-22","close":15922.6035},{"date":"2025-01-23","close":16026.1562},{"date":"2025-01-24","close":16017.2676},{"date":"2025-01-31","close":16708.7324},{"date":"2025-02-03","close":16496.3535},{"date":"2025-02-04","close":16812.4492},{"date":"2025-02-05","close":16664.2793},{"date":"2025-02-06","close":16669.2188},{"date":"2025-02-07","close":16713.6699},{"date":"2025-02-10","close":16782.8145},{"date":"2025-02-11","close":16792.6934},{"date":"2025-02-12","close":16847.0254},{"date":"2025-02-13","close":16851.9648},{"date":"2025-02-14","close":16916.168},{"date":"2025-02-17","close":16980.3789},{"date":"2025-02-18","close":17103.8516},{"date":"2025-02-19","close":16921.1074},{"date":"2025-02-20","close":16876.6582},{"date":"2025-02-21","close":16787.7578},{"date":"2025-02-24","close":16575.377},{"date":"2025-02-25","close":16590.1953},{"date":"2025-02-26","close":16363.0},{"date":"2025-02-27","close":16496.3535},{"date":"2025-02-28","close":16402.5078},{"date":"2025-03-04","close":16481.5352},{"date":"2025-03-05","close":16456.8398},{"date":"2025-03-06","close":16343.2412},{"date":"2025-03-07","close":16214.8281},{"date":"2025-03-10","close":16264.2178},{"date":"2025-03-11","close":15967.877},{"date":"2025-03-12","close":15730.8037},{"date":"2025-03-13","close":15666.5957},{"date":"2025-03-14","close":15548.0596},{"date":"2025-03-17","close":15666.5957},{"date":"2025-03-18","close":15790.0713},{"date":"2025-03-19","close":15592.5107},{"date":"2025-03-20","close":15913.5459},{"date":"2025-03-21","close":15903.6699},{"date":"2025-03-24","close":16190.1318},{"date":"2025-03-25","close":16274.0957},{"date":"2025-03-26","close":16461.7773},{"date":"2025-03-27","close":16372.874},{"date":"2025-03-28","close":16293.8545},{"date":"2025-03-31","close":15725.8643},{"date":"2025-04-01","close":15844.4004},{"date":"2025-04-02","close":15923.4248},{"date":"2025-04-03","close":15528.3037},{"date":"2025-04-04","close":14915.8633},{"date":"2025-04-07","close":13844.0938},{"date":"2025-04-08","close":14713.3633},{"date":"2025-04-09","close":14199.7041},{"date":"2025-04-10","close":15933.3027},{"date":"2025-04-11","close":14965.2539},{"date":"2025-04-14","close":14960.3145},{"date":"2025-04-15","close":14678.79},{"date":"2025-04-16","close":14609.6426},{"date":"2025-04-17","close":14496.0479},{"date":"2025-04-18","close":14575.0713},{"date":"2025-04-21","close":14318.2412},{"date":"2025-04-22","close":14224.3994},{"date":"2025-04-23","close":14688.6689},{"date":"2025-04-24","close":14797.3281},{"date":"2025-04-25","close":15157.877},{"date":"2025-04-28","close":15261.5947},{"date":"2025-04-29","close":15378.3672},{"date":"2025-04-30","close":15274.4609},{"date":"2025-05-02","close":15378.3672},{"date":"2025-05-07","close":15482.2764},{"date":"2025-05-08","close":15457.5352},{"date":"2025-05-09","close":15447.6406},{"date":"2025-05-12","close":15610.9238},{"date":"2025-05-13","close":15843.4795},{"date":"2025-05-14","close":15843.4795},{"date":"2025-05-15","close":15784.1025},{"date":"2025-05-16","close":15873.167},{"date":"2025-05-19","close":15873.167},{"date":"2025-05-20","close":15932.5439},{"date":"2025-05-21","close":15858.3232},{"date":"2025-05-22","close":15709.8838},{"date":"2025-05-23","close":15583.2139},{"date":"2025-05-26","close":15610.9238},{"date":"2025-05-27","close":15521.8594},{"date":"2025-05-28","close":15699.9873},{"date":"2025-05-29","close":15986.9717},{"date":"2025-05-30","close":15625.7686},{"date":"2025-06-02","close":15675.248},{"date":"2025-06-04","close":15724.7275},{"date":"2025-06-05","close":15591.1318},{"date":"2025-06-09","close":15803.8945},{"date":"2025-06-10","close":15917.7012},{"date":"2025-06-11","close":16090.8799},{"date":"2025-06-12","close":15937.4922},{"date":"2025-06-13","close":15798.9473},{"date":"2025-06-16","close":15813.792},{"date":"2025-06-17","close":15883.0635},{"date":"2025-06-18","close":16021.6074},{"date":"2025-06-19","close":16046.3477},{"date":"2025-06-20","close":15962.2324},{"date":"2025-06-23","close":15922.6475},{"date":"2025-06-24","close":16080.9824},{"date":"2025-06-25","close":16254.1631},{"date":"2025-06-26","close":16150.2549},{"date":"2025-06-27","close":16288.7988},{"date":"2025-06-30","close":16536.1973},{"date":"2025-07-01","close":16635.1582},{"date":"2025-07-02","close":16630.209},{"date":"2025-07-03","close":16555.9922},{"date":"2025-07-04","close":16555.9922},{"date":"2025-07-07","close":16570.8359},{"date":"2025-07-08","close":16600.5234},{"date":"2025-07-09","close":16546.0957},{"date":"2025-07-10","close":16585.6777},{"date":"2025-07-11","close":16575.7832},{"date":"2025-07-14","close":16481.7715},{"date":"2025-07-15","close":16694.5352},{"date":"2025-07-16","close":16590.625},{"date":"2025-07-17","close":16763.8066},{"date":"2025-07-18","close":16778.6523},{"date":"2025-07-21","close":16729.1699},{"date":"2025-07-22","close":16887.5059},{"date":"2025-07-23","close":16793.4922},{"date":"2025-07-24","close":16808.3398},{"date":"2025-07-25","close":16902.3516},{"date":"2025-07-28","close":16892.4551},{"date":"2025-07-29","close":16828.1309},{"date":"2025-07-30","close":16633.8398},{"date":"2025-07-31","close":17109.6562},{"date":"2025-08-01","close":17000.6152},{"date":"2025-08-04","close":16762.7051},{"date":"2025-08-05","close":17079.918},{"date":"2025-08-06","close":16926.2676},{"date":"2025-08-07","close":16866.791},{"date":"2025-08-08","close":16851.9219},{"date":"2025-08-11","close":16896.5312},{"date":"2025-08-12","close":16886.6152},{"date":"2025-08-13","close":17164.1777},{"date":"2025-08-14","close":17233.5703},{"date":"2025-08-18","close":17377.3047},{"date":"2025-08-19","close":17322.7852},{"date":"2025-08-20","close":17332.6992},{"date":"2025-08-21","close":17337.6543},{"date":"2025-08-22","close":17243.4805},{"date":"2025-08-25","close":17377.3047},{"date":"2025-08-26","close":17471.4785},{"date":"2025-08-27","close":17456.6074},{"date":"2025-08-28","close":17382.2617},{"date":"2025-08-29","close":17501.2168},{"date":"2025-09-01","close":17441.7402},{"date":"2025-09-02","close":17461.5645},{"date":"2025-09-03","close":17610.2598},{"date":"2025-09-04","close":17749.0371},{"date":"2025-09-05","close":17942.3398},{"date":"2025-09-08","close":17981.9922},{"date":"2025-09-09","close":17962.166},{"date":"2025-09-10","close":18095.9902},{"date":"2025-09-11","close":18041.4707},{"date":"2025-09-12","close":18239.7266},{"date":"2025-09-15","close":18437.9863},{"date":"2025-09-16","close":18556.9375},{"date":"2025-09-17","close":18477.6387},{"date":"2025-09-18","close":18616.416},{"date":"2025-09-19","close":18705.6348},{"date":"2025-09-22","close":18755.1992},{"date":"2025-09-23","close":18720.5039},{"date":"2025-09-24","close":18770.0664},{"date":"2025-09-25","close":18646.1582},{"date":"2025-09-26","close":18690.7637},{"date":"2025-09-29","close":18794.8496},{"date":"2025-09-30","close":18779.9805},{"date":"2025-10-01","close":18720.5039},{"date":"2025-10-02","close":18532.1582},{"date":"2025-10-10","close":18522.2461},{"date":"2025-10-13","close":18502.418},{"date":"2025-10-14","close":18358.6816},{"date":"2025-10-15","close":18586.6777},{"date":"2025-10-16","close":18601.5469},{"date":"2025-10-17","close":18200.0762},{"date":"2025-10-20","close":18561.8965},{"date":"2025-10-21","close":18849.3711},{"date":"2025-10-22","close":19007.9766},{"date":"2025-10-23","close":18893.9766},{"date":"2025-10-24","close":18918.7617},{"date":"2025-10-27","close":19017.8887},{"date":"2025-10-28","close":19097.1914},{"date":"2025-10-29","close":19047.627},{"date":"2025-10-30","close":18875.8047},{"date":"2025-10-31","close":18831.1113},{"date":"2025-11-03","close":18697.0293},{"date":"2025-11-04","close":18389.1367},{"date":"2025-11-05","close":18528.1855},{"date":"2025-11-06","close":18622.5371},{"date":"2025-11-07","close":18637.4355},{"date":"2025-11-10","close":18627.502},{"date":"2025-11-11","close":18875.8047},{"date":"2025-11-12","close":19044.6484},{"date":"2025-11-13","close":19059.5469},{"date":"2025-11-14","close":18518.25},{"date":"2025-11-17","close":18528.1855},{"date":"2025-11-18","close":18359.3418},{"date":"2025-11-19","close":18498.3867},{"date":"2025-11-20","close":18900.6348},{"date":"2025-11-21","close":18359.3418},{"date":"2025-11-24","close":18940.3633},{"date":"2025-11-25","close":19019.8203},{"date":"2025-11-26","close":19148.9355},{"date":"2025-11-27","close":19089.3438},{"date":"2025-11-28","close":19124.1055},{"date":"2025-12-01","close":19074.4453},{"date":"2025-12-02","close":19183.6973},{"date":"2025-12-03","close":19213.4922},{"date":"2025-12-04","close":19317.7793},{"date":"2025-12-05","close":19417.0996},{"date":"2025-12-08","close":19600.8438},{"date":"2025-12-09","close":19392.2695},{"date":"2025-12-10","close":19476.6914},{"date":"2025-12-11","close":19441.9297},{"date":"2025-12-12","close":19585.9434},{"date":"2025-12-15","close":19566.0781},{"date":"2025-12-16","close":19327.7129},{"date":"2025-12-17","close":19576.0117},{"date":"2025-12-18","close":19451.8613},{"date":"2025-12-19","close":19630.6387},{"date":"2025-12-22","close":19590.9082},{"date":"2025-12-23","close":19640.5703},{"date":"2025-12-24","close":19441.9297},{"date":"2025-12-26","close":19367.4395},{"date":"2025-12-29","close":19183.6973},{"date":"2025-12-30","close":19312.8125},{"date":"2026-01-02","close":19441.9297},{"date":"2026-01-05","close":19317.7793},{"date":"2026-01-06","close":19417.0996},{"date":"2026-01-07","close":19372.4062},{"date":"2026-01-08","close":19283.0176},{"date":"2026-01-09","close":19476.6914},{"date":"2026-01-12","close":19580.9785},{"date":"2026-01-13","close":19645.5352},{"date":"2026-01-14","close":19625.6719},{"date":"2026-01-15","close":19566.0781},{"date":"2026-01-16","close":19571.0469},{"date":"2026-01-19","close":19069.4785},{"date":"2026-01-20","close":19153.9004},{"date":"2026-01-21","close":19034.7188},{"date":"2026-01-22","close":19158.8672},{"date":"2026-01-23","close":19456.8262},{"date":"2026-01-26","close":19153.9004},{"date":"2026-01-27","close":19476.6914},{"date":"2026-01-28","close":19059.5469},{"date":"2026-01-29","close":19149.123},{"date":"2026-01-30","close":19447.7051},{"date":"2026-02-02","close":19845.8164},{"date":"2026-02-03","close":19815.957},{"date":"2026-02-04","close":19482.5391},{"date":"2026-02-05","close":19497.4688},{"date":"2026-02-06","close":19542.2559},{"date":"2026-02-09","close":19323.2969},{"date":"2026-02-10","close":19422.8223},{"date":"2026-02-11","close":19442.7285},{"date":"2026-02-12","close":19169.0273},{"date":"2026-02-13","close":18865.4688},{"date":"2026-02-19","close":18964.9961},{"date":"2026-02-20","close":19049.5938},{"date":"2026-02-23","close":18999.8301},{"date":"2026-02-24","close":19009.7832},{"date":"2026-02-25","close":18955.043},{"date":"2026-02-26","close":18815.7051},{"date":"2026-02-27","close":19009.7832},{"date":"2026-03-03","close":19472.5879},{"date":"2026-03-04","close":19696.5254},{"date":"2026-03-05","close":19686.5703},{"date":"2026-03-06","close":19905.5332},{"date":"2026-03-09","close":19691.5469},{"date":"2026-03-10","close":19646.7598},{"date":"2026-03-11","close":19631.8301},{"date":"2026-03-12","close":19557.1855},{"date":"2026-03-13","close":19641.7852},{"date":"2026-03-16","close":19636.8086},{"date":"2026-03-17","close":19522.3516},{"date":"2026-03-18","close":19621.8789},{"date":"2026-03-19","close":19407.8945},{"date":"2026-03-20","close":19333.248},{"date":"2026-03-23","close":19208.8398},{"date":"2026-03-24","close":19188.9336},{"date":"2026-03-25","close":19089.4062},{"date":"2026-03-26","close":19094.3828},{"date":"2026-03-27","close":18751.0117},{"date":"2026-03-30","close":18581.8145},{"date":"2026-03-31","close":19069.5},{"date":"2026-04-01","close":19213.8164},{"date":"2026-04-02","close":18989.8789},{"date":"2026-04-03","close":19263.5781},{"date":"2026-04-06","close":19154.0996},{"date":"2026-04-07","close":19154.0996},{"date":"2026-04-08","close":19427.8008},{"date":"2026-04-09","close":19258.6016},{"date":"2026-04-10","close":19487.5156},{"date":"2026-04-13","close":19407.8945},{"date":"2026-04-14","close":19596.9961},{"date":"2026-04-15","close":19840.8398},{"date":"2026-04-16","close":20034.918},{"date":"2026-04-17","close":20308.6211},{"date":"2026-04-20","close":20209.0918},{"date":"2026-04-21","close":20184.2109},{"date":"2026-04-22","close":20059.8008},{"date":"2026-04-23","close":20109.5645},{"date":"2026-04-24","close":20154.3516},{"date":"2026-04-27","close":19651.7383},{"date":"2026-04-28","close":19626.8555},{"date":"2026-04-29","close":19816.3906},{"date":"2026-04-30","close":19666.7578},{"date":"2026-05-04","close":19781.4766},{"date":"2026-05-06","close":19462.2598},{"date":"2026-05-07","close":19646.8066},{"date":"2026-05-08","close":19891.207},{"date":"2026-05-11","close":19881.2305},{"date":"2026-05-12","close":19781.4766},{"date":"2026-05-13","close":20005.9258},{"date":"2026-05-14","close":20140.5957},{"date":"2026-05-15","close":20115.6562},{"date":"2026-05-18","close":19956.0469},{"date":"2026-05-19","close":20235.3633},{"date":"2026-05-20","close":20195.4609},{"date":"2026-05-21","close":20180.4961},{"date":"2026-05-22","close":20315.166},{"date":"2026-05-26","close":20235.3633},{"date":"2026-05-27","close":20035.8516},{"date":"2026-05-28","close":20070.7656},{"date":"2026-05-29","close":20245.3379},{"date":"2026-06-01","close":20115.6562},{"date":"2026-06-02","close":20135.6074},{"date":"2026-06-04","close":19721.623},{"date":"2026-06-05","close":19941.084},{"date":"2026-06-08","close":19851.3047},{"date":"2026-06-09","close":19442.3086},{"date":"2026-06-10","close":19477.2227},{"date":"2026-06-11","close":19666.7578},{"date":"2026-06-12","close":19676.7324},{"date":"2026-06-15","close":19636.8301},{"date":"2026-06-16","close":19492.1855},{"date":"2026-06-17","close":19567.002},{"date":"2026-06-18","close":19317.6133},{"date":"2026-06-19","close":19207.8828},{"date":"2026-06-22","close":19312.625},{"date":"2026-06-23","close":18664.2168},{"date":"2026-06-24","close":19192.9199},{"date":"2026-06-25","close":19088.1758},{"date":"2026-06-26","close":18679.1797},{"date":"2026-06-29","close":18928.5684},{"date":"2026-06-30","close":19357.5156},{"date":"2026-07-01","close":19197.9082},{"date":"2026-07-02","close":19666.7578},{"date":"2026-07-03","close":19462.2598},{"date":"2026-07-06","close":19502.1602},{"date":"2026-07-07","close":19302.6504},{"date":"2026-07-08","close":19372.4785},{"date":"2026-07-09","close":19158.0059},{"date":"2026-07-10","close":19217.8574},{"date":"2026-07-13","close":19217.8574},{"date":"2026-07-14","close":19272.7246},{"date":"2026-07-15","close":19197.9082},{"date":"2026-07-16","close":19292.6758},{"date":"2026-07-20","close":18858.7402},{"date":"2026-07-21","close":19043.2871},{"date":"2026-07-22","close":18699.1309},{"date":"2026-07-23","close":18459.7188},{"date":"2026-07-24","close":17856.1992},{"date":"2026-07-27","close":18320.0605},{"date":"2026-07-28","close":18080.6484},{"date":"2026-07-29","close":18345.0},{"date":"2026-07-30","close":18035.0},{"date":"2026-07-31","close":17750.0},{"date":"2026-08-03","close":17970.0},{"date":"2026-08-04","close":18480.0},{"date":"2026-08-05","close":18560.0},{"date":"2026-08-06","close":18205.0},{"date":"2026-08-07","close":18195.0},{"date":"2026-08-10","close":18345.0},{"date":"2026-08-11","close":18380.0},{"date":"2026-08-12","close":18200.0},{"date":"2026-08-13","close":18080.0},{"date":"2026-08-14","close":18445.0},{"date":"2026-08-18","close":17960.0},{"date":"2026-08-19","close":17765.0},{"date":"2026-08-20","close":18030.0},{"date":"2026-08-21","close":17745.0},{"date":"2026-08-24","close":17670.0},{"date":"2026-08-25","close":18045.0},{"date":"2026-08-26","close":18065.0},{"date":"2026-08-27","close":17975.0},{"date":"2026-08-28","close":17650.0},{"date":"2026-08-31","close":17885.0},{"date":"2026-09-01","close":17570.0},{"date":"2026-09-02","close":17380.0},{"date":"2026-09-03","close":17655.0},{"date":"2026-09-04","close":17775.0},{"date":"2026-09-07","close":17365.0},{"date":"2026-09-08","close":17390.0},{"date":"2026-09-09","close":17185.0},{"date":"2026-09-10","close":17165.0},{"date":"2026-09-11","close":17345.0},{"date":"2026-09-14","close":17225.0},{"date":"2026-09-15","close":18025.0},{"date":"2026-09-16","close":18075.0},{"date":"2026-09-17","close":18100.0},{"date":"2026-09-18","close":17950.0},{"date":"2026-09-21","close":17745.0},{"date":"2026-09-22","close":18060.0},{"date":"2026-09-23","close":17870.0},{"date":"2026-09-28","close":17695.0},{"date":"2026-09-29","close":17355.0},{"date":"2026-09-30","close":17475.0},{"date":"2026-10-01","close":17690.0},{"date":"2026-10-02","close":17290.0},{"date":"2026-10-06","close":17425.0},{"date":"2026-10-07","close":17320.0},{"date":"2026-10-08","close":17180.0},{"date":"2026-10-12","close":16990.0},{"date":"2026-10-13","close":17230.0},{"date":"2026-10-14","close":17400.0},{"date":"2026-10-15","close":17140.0},{"date":"2026-10-16","close":17420.0},{"date":"2026-10-19","close":17155.0},{"date":"2026-10-20","close":16855.0},{"date":"2026-10-21","close":16970.0},{"date":"2026-10-22","close":16440.0},{"date":"2026-10-23","close":16440.0}],"chart_data":[{"date":"2024-10-23","open":14078,"high":14107,"low":14004,"close":14093,"volume":1531},{"date":"2024-10-24","open":14044,"high":14044,"low":13946,"close":14010,"volume":209},{"date":"2024-10-25","open":14009,"high":14039,"low":14009,"close":14029,"volume":686},{"date":"2024-10-28","open":14152,"high":14237,"low":14144,"close":14177,"volume":1666},{"date":"2024-10-29","open":14175,"high":14175,"low":14104,"close":14142,"volume":291},{"date":"2024-10-30","open":14364,"high":14443,"low":14364,"close":14379,"volume":606},{"date":"2024-10-31","open":14325,"high":14365,"low":14320,"close":14330,"volume":19023},{"date":"2024-11-01","open":14270,"high":14275,"low":14261,"close":14261,"volume":56},{"date":"2024-11-04","open":14202,"high":14241,"low":14147,"close":14212,"volume":1351},{"date":"2024-11-05","open":14216,"high":14299,"low":14156,"close":14290,"volume":188},{"date":"2024-11-06","open":14437,"high":14758,"low":14437,"close":14734,"volume":8742},{"date":"2024-11-07","open":15011,"high":15051,"low":14876,"close":14931,"volume":4324},{"date":"2024-11-08","open":14930,"high":15060,"low":14930,"close":15025,"volume":180},{"date":"2024-11-11","open":15310,"high":15310,"low":15030,"close":15124,"volume":475},{"date":"2024-11-12","open":15237,"high":15237,"low":15153,"close":15153,"volume":228},{"date":"2024-11-13","open":15606,"high":15606,"low":15223,"close":15237,"volume":5715},{"date":"2024-11-14","open":15488,"high":15488,"low":15248,"close":15326,"volume":4587},{"date":"2024-11-15","open":15487,"high":15487,"low":15094,"close":15094,"volume":1427},{"date":"2024-11-18","open":15017,"high":15017,"low":14827,"close":14907,"volume":1467},{"date":"2024-11-19","open":14906,"high":15046,"low":14901,"close":14971,"volume":216},{"date":"2024-11-20","open":15164,"high":15164,"low":15089,"close":15089,"volume":473},{"date":"2024-11-21","open":15193,"high":15246,"low":15178,"close":15237,"volume":985},{"date":"2024-11-22","open":15260,"high":15260,"low":15179,"close":15252,"volume":573},{"date":"2024-11-25","open":15254,"high":15287,"low":15216,"close":15267,"volume":346},{"date":"2024-11-26","open":15326,"high":15326,"low":15244,"close":15286,"volume":568},{"date":"2024-11-27","open":15321,"high":15341,"low":15286,"close":15336,"volume":835},{"date":"2024-11-28","open":15296,"high":15316,"low":15248,"close":15316,"volume":233},{"date":"2024-11-29","open":15360,"high":15365,"low":15335,"close":15365,"volume":63},{"date":"2024-12-02","open":15370,"high":15444,"low":15370,"close":15444,"volume":438},{"date":"2024-12-03","open":15637,"high":15637,"low":15557,"close":15627,"volume":199},{"date":"2024-12-04","open":15814,"high":15936,"low":15814,"close":15858,"volume":1045},{"date":"2024-12-05","open":15912,"high":15922,"low":15864,"close":15878,"volume":725},{"date":"2024-12-06","open":15888,"high":15967,"low":15869,"close":15883,"volume":361},{"date":"2024-12-09","open":16193,"high":16288,"low":16164,"close":16288,"volume":466},{"date":"2024-12-10","open":15834,"high":15878,"low":15770,"close":15770,"volume":1242},{"date":"2024-12-11","open":16121,"high":16150,"low":16066,"close":16140,"volume":3704},{"date":"2024-12-12","open":16386,"high":16401,"low":16302,"close":16386,"volume":14964},{"date":"2024-12-13","open":16390,"high":16450,"low":16390,"close":16435,"volume":9937},{"date":"2024-12-16","open":16302,"high":16302,"low":16150,"close":16228,"volume":2447},{"date":"2024-12-17","open":16341,"high":16341,"low":16268,"close":16317,"volume":1335},{"date":"2024-12-18","open":16223,"high":16223,"low":16169,"close":16174,"volume":920},{"date":"2024-12-19","open":15967,"high":15967,"low":15779,"close":15883,"volume":4856},{"date":"2024-12-20","open":15849,"high":15849,"low":15740,"close":15765,"volume":906},{"date":"2024-12-23","open":15764,"high":16026,"low":15764,"close":16026,"volume":6446},{"date":"2024-12-24","open":16027,"high":16041,"low":15977,"close":16041,"volume":1044},{"date":"2024-12-26","open":16248,"high":16341,"low":16248,"close":16278,"volume":994},{"date":"2024-12-27","open":16278,"high":16471,"low":16228,"close":16228,"volume":4370},{"date":"2024-12-30","open":16227,"high":16262,"low":16115,"close":16130,"volume":11649},{"date":"2025-01-02","open":16130,"high":16130,"low":15941,"close":16011,"volume":616},{"date":"2025-01-03","open":16012,"high":16071,"low":15977,"close":16071,"volume":859},{"date":"2025-01-06","open":16106,"high":16223,"low":16091,"close":16154,"volume":396},{"date":"2025-01-07","open":16293,"high":16293,"low":16041,"close":16066,"volume":178},{"date":"2025-01-08","open":15972,"high":16031,"low":15932,"close":16031,"volume":96},{"date":"2025-01-09","open":15865,"high":15998,"low":15820,"close":15903,"volume":357},{"date":"2025-01-10","open":15903,"high":15933,"low":15771,"close":15918,"volume":63},{"date":"2025-01-13","open":15893,"high":15893,"low":15701,"close":15735,"volume":238},{"date":"2025-01-14","open":15736,"high":15820,"low":15736,"close":15780,"volume":291},{"date":"2025-01-15","open":15720,"high":15720,"low":15617,"close":15617,"volume":228},{"date":"2025-01-16","open":15648,"high":15952,"low":15648,"close":15932,"volume":20518},{"date":"2025-01-17","open":15789,"high":15854,"low":15784,"close":15854,"volume":1450},{"date":"2025-01-20","open":15997,"high":15997,"low":15824,"close":15824,"volume":268},{"date":"2025-01-21","open":15760,"high":15775,"low":15612,"close":15720,"volume":14510},{"date":"2025-01-22","open":15898,"high":15933,"low":15780,"close":15923,"volume":1452},{"date":"2025-01-23","open":16070,"high":16070,"low":15916,"close":16026,"volume":1700},{"date":"2025-01-24","open":16077,"high":16082,"low":15883,"close":16017,"volume":710},{"date":"2025-01-31","open":16023,"high":16744,"low":16023,"close":16709,"volume":5407},{"date":"2025-02-03","open":16708,"high":16708,"low":16491,"close":16496,"volume":5358},{"date":"2025-02-04","open":16865,"high":16865,"low":16762,"close":16812,"volume":2844},{"date":"2025-02-05","open":16812,"high":16812,"low":16664,"close":16664,"volume":4571},{"date":"2025-02-06","open":16589,"high":16669,"low":16535,"close":16669,"volume":4919},{"date":"2025-02-07","open":16695,"high":16744,"low":16616,"close":16714,"volume":5366},{"date":"2025-02-10","open":16768,"high":16793,"low":16728,"close":16783,"volume":2723},{"date":"2025-02-11","open":16808,"high":16857,"low":16699,"close":16793,"volume":1358},{"date":"2025-02-12","open":16793,"high":16876,"low":16793,"close":16847,"volume":2362},{"date":"2025-02-13","open":16906,"high":16916,"low":16788,"close":16852,"volume":1307},{"date":"2025-02-14","open":16896,"high":16951,"low":16896,"close":16916,"volume":969},{"date":"2025-02-17","open":17069,"high":17069,"low":16970,"close":16980,"volume":5001},{"date":"2025-02-18","open":17080,"high":17123,"low":16956,"close":17104,"volume":1348},{"date":"2025-02-19","open":16991,"high":16991,"low":16876,"close":16921,"volume":3239},{"date":"2025-02-20","open":16833,"high":16967,"low":16828,"close":16877,"volume":4310},{"date":"2025-02-21","open":16827,"high":16827,"low":16763,"close":16788,"volume":2796},{"date":"2025-02-24","open":16655,"high":16655,"low":16452,"close":16575,"volume":2290},{"date":"2025-02-25","open":16566,"high":16600,"low":16486,"close":16590,"volume":2316},{"date":"2025-02-26","open":16186,"high":16373,"low":16181,"close":16363,"volume":1713},{"date":"2025-02-27","open":16318,"high":16496,"low":16249,"close":16496,"volume":5442},{"date":"2025-02-28","open":16328,"high":16408,"low":16328,"close":16403,"volume":2719},{"date":"2025-03-04","open":16491,"high":16579,"low":16477,"close":16482,"volume":985},{"date":"2025-03-05","open":16313,"high":16501,"low":16313,"close":16457,"volume":16182},{"date":"2025-03-06","open":16368,"high":16368,"low":16210,"close":16343,"volume":208},{"date":"2025-03-07","open":16230,"high":16230,"low":16132,"close":16215,"volume":1204},{"date":"2025-03-10","open":16214,"high":16308,"low":16141,"close":16264,"volume":313},{"date":"2025-03-11","open":15953,"high":15968,"low":15756,"close":15968,"volume":6063},{"date":"2025-03-12","open":15776,"high":15776,"low":15663,"close":15731,"volume":1578},{"date":"2025-03-13","open":15730,"high":15799,"low":15642,"close":15667,"volume":364},{"date":"2025-03-14","open":15603,"high":15603,"low":15503,"close":15548,"volume":237},{"date":"2025-03-17","open":15784,"high":15784,"low":15617,"close":15667,"volume":147},{"date":"2025-03-18","open":15693,"high":15835,"low":15678,"close":15790,"volume":1670},{"date":"2025-03-19","open":15603,"high":15603,"low":15533,"close":15593,"volume":3410},{"date":"2025-03-20","open":15856,"high":15979,"low":15851,"close":15914,"volume":281},{"date":"2025-03-21","open":15974,"high":15984,"low":15904,"close":15904,"volume":102},{"date":"2025-03-24","open":16092,"high":16194,"low":16092,"close":16190,"volume":1121},{"date":"2025-03-25","open":16299,"high":16299,"low":16234,"close":16274,"volume":1872},{"date":"2025-03-26","open":16477,"high":16491,"low":16412,"close":16462,"volume":1463},{"date":"2025-03-27","open":16403,"high":16403,"low":16280,"close":16373,"volume":3666},{"date":"2025-03-28","open":16092,"high":16308,"low":16092,"close":16294,"volume":283},{"date":"2025-03-31","open":15810,"high":15810,"low":15663,"close":15726,"volume":230},{"date":"2025-04-01","open":15937,"high":15937,"low":15824,"close":15844,"volume":23},{"date":"2025-04-02","open":15953,"high":15998,"low":15923,"close":15923,"volume":1849},{"date":"2025-04-03","open":15508,"high":15573,"low":15300,"close":15528,"volume":5779},{"date":"2025-04-04","open":15155,"high":15155,"low":14754,"close":14916,"volume":4632},{"date":"2025-04-07","open":13814,"high":14081,"low":13675,"close":13844,"volume":8600},{"date":"2025-04-08","open":14561,"high":14728,"low":14561,"close":14713,"volume":830},{"date":"2025-04-09","open":14155,"high":14348,"low":14155,"close":14200,"volume":470},{"date":"2025-04-10","open":15855,"high":15968,"low":15805,"close":15933,"volume":6279},{"date":"2025-04-11","open":14895,"high":14970,"low":14616,"close":14965,"volume":1213},{"date":"2025-04-14","open":14875,"high":14960,"low":14708,"close":14960,"volume":1146},{"date":"2025-04-15","open":14845,"high":14845,"low":14621,"close":14679,"volume":1785},{"date":"2025-04-16","open":14707,"high":14786,"low":14610,"close":14610,"volume":306},{"date":"2025-04-17","open":14436,"high":14496,"low":14337,"close":14496,"volume":222},{"date":"2025-04-18","open":14550,"high":14575,"low":14550,"close":14575,"volume":754},{"date":"2025-04-21","open":14522,"high":14522,"low":14293,"close":14318,"volume":718},{"date":"2025-04-22","open":14254,"high":14254,"low":14209,"close":14224,"volume":116},{"date":"2025-04-23","open":14845,"high":14845,"low":14689,"close":14689,"volume":603},{"date":"2025-04-24","open":14890,"high":14890,"low":14767,"close":14797,"volume":233},{"date":"2025-04-25","open":15284,"high":15289,"low":15064,"close":15158,"volume":1859},{"date":"2025-04-28","open":15200,"high":15296,"low":15200,"close":15262,"volume":384},{"date":"2025-04-29","open":15338,"high":15438,"low":15338,"close":15378,"volume":452},{"date":"2025-04-30","open":15379,"high":15379,"low":15250,"close":15274,"volume":750},{"date":"2025-05-02","open":15388,"high":15556,"low":15378,"close":15378,"volume":5348},{"date":"2025-05-07","open":15453,"high":15536,"low":15378,"close":15482,"volume":5067},{"date":"2025-05-08","open":15358,"high":15458,"low":15328,"close":15458,"volume":12},{"date":"2025-05-09","open":15487,"high":15487,"low":15333,"close":15448,"volume":558},{"date":"2025-05-12","open":15521,"high":15636,"low":15403,"close":15611,"volume":308},{"date":"2025-05-13","open":15828,"high":15912,"low":15652,"close":15843,"volume":311},{"date":"2025-05-14","open":15962,"high":16032,"low":15843,"close":15843,"volume":26349},{"date":"2025-05-15","open":15978,"high":15978,"low":15784,"close":15784,"volume":267},{"date":"2025-05-16","open":15902,"high":15972,"low":15873,"close":15873,"volume":107},{"date":"2025-05-19","open":15947,"high":15972,"low":15803,"close":15873,"volume":228},{"date":"2025-05-20","open":15978,"high":15978,"low":15879,"close":15933,"volume":1323},{"date":"2025-05-21","open":15947,"high":15947,"low":15858,"close":15858,"volume":28},{"date":"2025-05-22","open":15681,"high":15719,"low":15571,"close":15710,"volume":138},{"date":"2025-05-23","open":15719,"high":15719,"low":15541,"close":15583,"volume":248},{"date":"2025-05-26","open":15601,"high":15611,"low":15531,"close":15611,"volume":461},{"date":"2025-05-27","open":15612,"high":15632,"low":15483,"close":15522,"volume":831},{"date":"2025-05-28","open":15813,"high":15818,"low":15696,"close":15700,"volume":338},{"date":"2025-05-29","open":16017,"high":16112,"low":15942,"close":15987,"volume":395},{"date":"2025-05-30","open":15656,"high":15656,"low":15601,"close":15626,"volume":239},{"date":"2025-06-02","open":15768,"high":15768,"low":15560,"close":15675,"volume":13790},{"date":"2025-06-04","open":15794,"high":15809,"low":15677,"close":15725,"volume":396},{"date":"2025-06-05","open":15823,"high":15823,"low":15531,"close":15591,"volume":144},{"date":"2025-06-09","open":15834,"high":15943,"low":15804,"close":15804,"volume":273},{"date":"2025-06-10","open":15884,"high":15918,"low":15844,"close":15918,"volume":850},{"date":"2025-06-11","open":15996,"high":16096,"low":15996,"close":16091,"volume":560},{"date":"2025-06-12","open":16092,"high":16127,"low":15937,"close":15937,"volume":409},{"date":"2025-06-13","open":15730,"high":15814,"low":15632,"close":15799,"volume":243},{"date":"2025-06-16","open":15834,"high":15839,"low":15755,"close":15814,"volume":121},{"date":"2025-06-17","open":15952,"high":15952,"low":15863,"close":15883,"volume":603},{"date":"2025-06-18","open":15952,"high":16047,"low":15907,"close":16022,"volume":115},{"date":"2025-06-19","open":16001,"high":16051,"low":16001,"close":16046,"volume":698},{"date":"2025-06-20","open":15997,"high":16002,"low":15818,"close":15962,"volume":1372},{"date":"2025-06-23","open":15923,"high":15923,"low":15879,"close":15923,"volume":4623},{"date":"2025-06-24","open":16071,"high":16179,"low":16031,"close":16081,"volume":371},{"date":"2025-06-25","open":16097,"high":16274,"low":16097,"close":16254,"volume":1134},{"date":"2025-06-26","open":16086,"high":16164,"low":16021,"close":16150,"volume":756},{"date":"2025-06-27","open":16372,"high":16407,"low":16234,"close":16289,"volume":2025},{"date":"2025-06-30","open":16590,"high":16625,"low":16501,"close":16536,"volume":4735},{"date":"2025-07-01","open":16655,"high":16660,"low":16580,"close":16635,"volume":647},{"date":"2025-07-02","open":16556,"high":16630,"low":16426,"close":16630,"volume":1242},{"date":"2025-07-03","open":16501,"high":16556,"low":16441,"close":16556,"volume":682},{"date":"2025-07-04","open":16665,"high":16709,"low":16556,"close":16556,"volume":39172},{"date":"2025-07-07","open":16557,"high":16714,"low":16557,"close":16571,"volume":4322},{"date":"2025-07-08","open":16641,"high":16641,"low":16492,"close":16601,"volume":883},{"date":"2025-07-09","open":16595,"high":16595,"low":16546,"close":16546,"volume":629},{"date":"2025-07-10","open":16680,"high":16680,"low":16517,"close":16586,"volume":2184},{"date":"2025-07-11","open":16586,"high":16586,"low":16512,"close":16576,"volume":2243},{"date":"2025-07-14","open":16397,"high":16482,"low":16397,"close":16482,"volume":539},{"date":"2025-07-15","open":16651,"high":16863,"low":16651,"close":16695,"volume":2641},{"date":"2025-07-16","open":16591,"high":16636,"low":16537,"close":16591,"volume":548},{"date":"2025-07-17","open":16690,"high":16764,"low":16611,"close":16764,"volume":334},{"date":"2025-07-18","open":16764,"high":16804,"low":16744,"close":16779,"volume":416},{"date":"2025-07-21","open":16769,"high":16769,"low":16705,"close":16729,"volume":1168},{"date":"2025-07-22","open":16745,"high":16908,"low":16745,"close":16888,"volume":10803},{"date":"2025-07-23","open":16886,"high":16886,"low":16773,"close":16793,"volume":4816},{"date":"2025-07-24","open":16891,"high":16891,"low":16713,"close":16808,"volume":305},{"date":"2025-07-25","open":16848,"high":16987,"low":16848,"close":16902,"volume":500},{"date":"2025-07-28","open":16887,"high":16892,"low":16799,"close":16892,"volume":1012},{"date":"2025-07-29","open":16857,"high":16857,"low":16803,"close":16828,"volume":2513},{"date":"2025-07-30","open":16683,"high":16683,"low":16495,"close":16634,"volume":7298},{"date":"2025-07-31","open":16896,"high":17298,"low":16896,"close":17110,"volume":52489},{"date":"2025-08-01","open":16916,"high":17010,"low":16857,"close":17001,"volume":2101},{"date":"2025-08-04","open":16620,"high":16773,"low":16620,"close":16763,"volume":690},{"date":"2025-08-05","open":16991,"high":17080,"low":16901,"close":17080,"volume":10458},{"date":"2025-08-06","open":16862,"high":16931,"low":16807,"close":16926,"volume":771},{"date":"2025-08-07","open":16926,"high":16976,"low":16847,"close":16867,"volume":383},{"date":"2025-08-08","open":16782,"high":16876,"low":16782,"close":16852,"volume":300},{"date":"2025-08-11","open":16853,"high":16927,"low":16853,"close":16897,"volume":282},{"date":"2025-08-12","open":16947,"high":17002,"low":16887,"close":16887,"volume":3224},{"date":"2025-08-13","open":17244,"high":17249,"low":17159,"close":17164,"volume":3664},{"date":"2025-08-14","open":17184,"high":17319,"low":17184,"close":17234,"volume":891},{"date":"2025-08-18","open":17436,"high":17515,"low":17377,"close":17377,"volume":3572},{"date":"2025-08-19","open":17378,"high":17398,"low":17323,"close":17323,"volume":4497},{"date":"2025-08-20","open":17298,"high":17338,"low":17278,"close":17333,"volume":2512},{"date":"2025-08-21","open":17368,"high":17368,"low":17248,"close":17338,"volume":2480},{"date":"2025-08-22","open":17378,"high":17378,"low":17243,"close":17243,"volume":3152},{"date":"2025-08-25","open":17436,"high":17436,"low":17377,"close":17377,"volume":1509},{"date":"2025-08-26","open":17486,"high":17535,"low":17451,"close":17471,"volume":2814},{"date":"2025-08-27","open":17487,"high":17512,"low":17457,"close":17457,"volume":2323},{"date":"2025-08-28","open":17426,"high":17426,"low":17352,"close":17382,"volume":176},{"date":"2025-08-29","open":17403,"high":17501,"low":17403,"close":17501,"volume":5840},{"date":"2025-09-01","open":17501,"high":17521,"low":17442,"close":17442,"volume":6824},{"date":"2025-09-02","open":17447,"high":17531,"low":17433,"close":17462,"volume":1916},{"date":"2025-09-03","open":17600,"high":17754,"low":17530,"close":17610,"volume":54233},{"date":"2025-09-04","open":17694,"high":17869,"low":17694,"close":17749,"volume":21472},{"date":"2025-09-05","open":18016,"high":18026,"low":17942,"close":17942,"volume":11533},{"date":"2025-09-08","open":17992,"high":18097,"low":17982,"close":17982,"volume":7516},{"date":"2025-09-09","open":18012,"high":18052,"low":17962,"close":17962,"volume":3412},{"date":"2025-09-10","open":18110,"high":18170,"low":18036,"close":18096,"volume":6670},{"date":"2025-09-11","open":18016,"high":18041,"low":17913,"close":18041,"volume":41678},{"date":"2025-09-12","open":18265,"high":18275,"low":18195,"close":18240,"volume":1210},{"date":"2025-09-15","open":18363,"high":18458,"low":18363,"close":18438,"volume":3834},{"date":"2025-09-16","open":18577,"high":18606,"low":18557,"close":18557,"volume":3525},{"date":"2025-09-17","open":18473,"high":18507,"low":18403,"close":18478,"volume":1229},{"date":"2025-09-18","open":18478,"high":18691,"low":18478,"close":18616,"volume":1483},{"date":"2025-09-19","open":18616,"high":18759,"low":18616,"close":18706,"volume":2918},{"date":"2025-09-22","open":18885,"high":18885,"low":18732,"close":18755,"volume":3950},{"date":"2025-09-23","open":18696,"high":18741,"low":18636,"close":18721,"volume":1351},{"date":"2025-09-24","open":18707,"high":18770,"low":18647,"close":18770,"volume":1036},{"date":"2025-09-25","open":18676,"high":18686,"low":18636,"close":18646,"volume":716},{"date":"2025-09-26","open":18701,"high":18759,"low":18616,"close":18691,"volume":9034},{"date":"2025-09-29","open":18860,"high":18865,"low":18790,"close":18795,"volume":2855},{"date":"2025-09-30","open":18795,"high":18855,"low":18780,"close":18780,"volume":810},{"date":"2025-10-01","open":18779,"high":18819,"low":18681,"close":18721,"volume":1072},{"date":"2025-10-02","open":18534,"high":18562,"low":18478,"close":18532,"volume":4513},{"date":"2025-10-10","open":18532,"high":18562,"low":18522,"close":18522,"volume":4333},{"date":"2025-10-13","open":18482,"high":18526,"low":18452,"close":18502,"volume":2160},{"date":"2025-10-14","open":18444,"high":18504,"low":18316,"close":18359,"volume":3363},{"date":"2025-10-15","open":18592,"high":18622,"low":18538,"close":18587,"volume":6396},{"date":"2025-10-16","open":18568,"high":18612,"low":18499,"close":18602,"volume":3844},{"date":"2025-10-17","open":18388,"high":18438,"low":18200,"close":18200,"volume":2524},{"date":"2025-10-20","open":18503,"high":18631,"low":18503,"close":18562,"volume":4186},{"date":"2025-10-21","open":18726,"high":18854,"low":18726,"close":18849,"volume":3583},{"date":"2025-10-22","open":18883,"high":19013,"low":18883,"close":19008,"volume":8319},{"date":"2025-10-23","open":18859,"high":18974,"low":18809,"close":18894,"volume":1323},{"date":"2025-10-24","open":18859,"high":18919,"low":18804,"close":18919,"volume":1209},{"date":"2025-10-27","open":18998,"high":19061,"low":18918,"close":19018,"volume":3208},{"date":"2025-10-28","open":19077,"high":19157,"low":19053,"close":19097,"volume":762},{"date":"2025-10-29","open":19052,"high":19066,"low":18993,"close":19048,"volume":1442},{"date":"2025-10-30","open":18876,"high":18891,"low":18776,"close":18876,"volume":1514},{"date":"2025-10-31","open":18728,"high":18866,"low":18713,"close":18831,"volume":10805},{"date":"2025-11-03","open":18800,"high":18800,"low":18692,"close":18697,"volume":1535,"rsi_14":57.78,"sma_20":18729.95,"sma_60":18079.35,"sma_120":17140.43},{"date":"2025-11-04","open":18524,"high":18524,"low":18389,"close":18389,"volume":7980,"rsi_14":45.58,"sma_20":18710.35,"sma_60":18106.43,"sma_120":17164.82},{"date":"2025-11-05","open":18418,"high":18528,"low":18280,"close":18528,"volume":2027,"rsi_14":48.44,"sma_20":18700.65,"sma_60":18130.55,"sma_120":17190.45},{"date":"2025-11-06","open":18673,"high":18673,"low":18618,"close":18623,"volume":359,"rsi_14":60.16,"sma_20":18705.1,"sma_60":18158.8,"sma_120":17215.51},{"date":"2025-11-07","open":18558,"high":18637,"low":18523,"close":18637,"volume":814,"rsi_14":52.15,"sma_20":18710.8,"sma_60":18188.28,"sma_120":17238.76},{"date":"2025-11-10","open":18638,"high":18703,"low":18558,"close":18628,"volume":25915,"rsi_14":42.29,"sma_20":18716.95,"sma_60":18217.85,"sma_120":17261.92},{"date":"2025-11-11","open":18743,"high":18941,"low":18743,"close":18876,"volume":899,"rsi_14":45.6,"sma_20":18742.75,"sma_60":18250.82,"sma_120":17287.66},{"date":"2025-11-12","open":19064,"high":19159,"low":18965,"close":19045,"volume":1208,"rsi_14":54.72,"sma_20":18765.65,"sma_60":18286.78,"sma_120":17314.06},{"date":"2025-11-13","open":19060,"high":19060,"low":18920,"close":19060,"volume":2604,"rsi_14":54.43,"sma_20":18788.55,"sma_60":18318.38,"sma_120":17340.58},{"date":"2025-11-14","open":18765,"high":18765,"low":18508,"close":18518,"volume":4782,"rsi_14":37.59,"sma_20":18804.4,"sma_60":18339.78,"sma_120":17362.1},{"date":"2025-11-17","open":18518,"high":18785,"low":18503,"close":18528,"volume":48867,"rsi_14":35.41,"sma_20":18802.65,"sma_60":18358.93,"sma_120":17384.32},{"date":"2025-11-18","open":18529,"high":18603,"low":18359,"close":18359,"volume":33238,"rsi_14":33.33,"sma_20":18778.05,"sma_60":18376.17,"sma_120":17406.35},{"date":"2025-11-19","open":18617,"high":18632,"low":18493,"close":18498,"volume":21773,"rsi_14":40.76,"sma_20":18752.45,"sma_60":18395.57,"sma_120":17430.61},{"date":"2025-11-20","open":18916,"high":18916,"low":18891,"close":18901,"volume":267,"rsi_14":51.46,"sma_20":18752.7,"sma_60":18421.58,"sma_120":17457.98},{"date":"2025-11-21","open":18464,"high":18509,"low":18354,"close":18359,"volume":4366,"rsi_14":43.96,"sma_20":18724.6,"sma_60":18440.15,"sma_120":17481.59},{"date":"2025-11-24","open":18840,"high":18985,"low":18775,"close":18940,"volume":7920,"rsi_14":58.96,"sma_20":18720.6,"sma_60":18466.17,"sma_120":17508.56},{"date":"2025-11-25","open":19159,"high":19168,"low":18960,"close":19020,"volume":12156,"rsi_14":58.15,"sma_20":18716.7,"sma_60":18491.97,"sma_120":17533.8},{"date":"2025-11-26","open":19020,"high":19154,"low":18945,"close":19149,"volume":8935,"rsi_14":58.63,"sma_20":18721.65,"sma_60":18520.17,"sma_120":17563.12},{"date":"2025-11-27","open":19149,"high":19149,"low":19035,"close":19089,"volume":5914,"rsi_14":59.38,"sma_20":18738.95,"sma_60":18550.78,"sma_120":17592.63},{"date":"2025-11-28","open":19089,"high":19149,"low":19035,"close":19124,"volume":1020,"rsi_14":60.03,"sma_20":18760.25,"sma_60":18580.02,"sma_120":17622.03},{"date":"2025-12-01","open":19278,"high":19278,"low":19074,"close":19074,"volume":2876,"rsi_14":55.63,"sma_20":18785.7,"sma_60":18609.4,"sma_120":17652.12},{"date":"2025-12-02","open":19189,"high":19273,"low":19114,"close":19184,"volume":7031,"rsi_14":54.71,"sma_20":18832.1,"sma_60":18640.3,"sma_120":17681.37},{"date":"2025-12-03","open":19293,"high":19293,"low":19204,"close":19213,"volume":828,"rsi_14":54.94,"sma_20":18873.0,"sma_60":18669.22,"sma_120":17709.91},{"date":"2025-12-04","open":19213,"high":19318,"low":19204,"close":19318,"volume":3013,"rsi_14":68.99,"sma_20":18914.45,"sma_60":18697.57,"sma_120":17737.87},{"date":"2025-12-05","open":19362,"high":19452,"low":19362,"close":19417,"volume":2305,"rsi_14":70.08,"sma_20":18960.15,"sma_60":18724.37,"sma_120":17767.95},{"date":"2025-12-08","open":19531,"high":19606,"low":19531,"close":19601,"volume":813,"rsi_14":76.89,"sma_20":19015.6,"sma_60":18753.6,"sma_120":17800.73},{"date":"2025-12-09","open":19412,"high":19492,"low":19392,"close":19392,"volume":1356,"rsi_14":69.53,"sma_20":19048.15,"sma_60":18779.67,"sma_120":17831.64},{"date":"2025-12-10","open":19392,"high":19477,"low":19392,"close":19477,"volume":1350,"rsi_14":65.36,"sma_20":19076.45,"sma_60":18804.9,"sma_120":17862.67},{"date":"2025-12-11","open":19502,"high":19502,"low":19288,"close":19442,"volume":18236,"rsi_14":83.68,"sma_20":19102.25,"sma_60":18830.47,"sma_120":17892.26},{"date":"2025-12-12","open":19591,"high":19601,"low":19457,"close":19586,"volume":799,"rsi_14":78.48,"sma_20":19162.4,"sma_60":18855.13,"sma_120":17922.84},{"date":"2025-12-15","open":19586,"high":19651,"low":19467,"close":19566,"volume":1035,"rsi_14":75.97,"sma_20":19221.05,"sma_60":18876.17,"sma_120":17953.97},{"date":"2025-12-16","open":19477,"high":19477,"low":19328,"close":19328,"volume":2729,"rsi_14":60.97,"sma_20":19276.2,"sma_60":18891.22,"sma_120":17983.42},{"date":"2025-12-17","open":19353,"high":19641,"low":19353,"close":19576,"volume":1600,"rsi_14":65.31,"sma_20":19336.85,"sma_60":18911.75,"sma_120":18013.63},{"date":"2025-12-18","open":19521,"high":19546,"low":19392,"close":19452,"volume":1649,"rsi_14":59.76,"sma_20":19371.15,"sma_60":18927.9,"sma_120":18041.37},{"date":"2025-12-19","open":19472,"high":19665,"low":19447,"close":19631,"volume":848,"rsi_14":65.38,"sma_20":19441.55,"sma_60":18945.55,"sma_120":18071.46},{"date":"2025-12-22","open":19631,"high":19646,"low":19561,"close":19591,"volume":487,"rsi_14":61.71,"sma_20":19480.85,"sma_60":18961.73,"sma_120":18100.07},{"date":"2025-12-23","open":19675,"high":19775,"low":19641,"close":19641,"volume":2605,"rsi_14":62.15,"sma_20":19518.65,"sma_60":18979.3,"sma_120":18127.03},{"date":"2025-12-24","open":19745,"high":19750,"low":19367,"close":19442,"volume":861,"rsi_14":53.35,"sma_20":19540.0,"sma_60":18992.73,"sma_120":18151.49},{"date":"2025-12-26","open":19447,"high":19621,"low":19288,"close":19367,"volume":3523,"rsi_14":48.64,"sma_20":19554.0,"sma_60":19006.97,"sma_120":18175.38},{"date":"2025-12-29","open":19417,"high":19422,"low":19184,"close":19184,"volume":934,"rsi_14":38.59,"sma_20":19557.0,"sma_60":19017.37,"sma_120":18198.33},{"date":"2025-12-30","open":19209,"high":19313,"low":19209,"close":19313,"volume":21254,"rsi_14":47.73,"sma_20":19569.0,"sma_60":19028.22,"sma_120":18222.38},{"date":"2026-01-02","open":19467,"high":19482,"low":19308,"close":19442,"volume":2741,"rsi_14":49.03,"sma_20":19582.0,"sma_60":19041.48,"sma_120":18247.38},{"date":"2026-01-05","open":19392,"high":19392,"low":19278,"close":19318,"volume":3094,"rsi_14":46.7,"sma_20":19587.25,"sma_60":19053.63,"sma_120":18271.1},{"date":"2026-01-06","open":19457,"high":19511,"low":19343,"close":19417,"volume":2874,"rsi_14":45.41,"sma_20":19592.25,"sma_60":19070.6,"sma_120":18296.1},{"date":"2026-01-07","open":19482,"high":19482,"low":19333,"close":19372,"volume":1088,"rsi_14":44.8,"sma_20":19590.0,"sma_60":19086.98,"sma_120":18320.4},{"date":"2026-01-08","open":19382,"high":19382,"low":19283,"close":19283,"volume":406,"rsi_14":48.7,"sma_20":19574.0,"sma_60":19102.18,"sma_120":18344.03},{"date":"2026-01-09","open":19502,"high":19516,"low":19467,"close":19477,"volume":387,"rsi_14":47.01,"sma_20":19578.25,"sma_60":19123.05,"sma_120":18370.08},{"date":"2026-01-12","open":19646,"high":19646,"low":19457,"close":19581,"volume":1509,"rsi_14":53.94,"sma_20":19583.5,"sma_60":19141.87,"sma_120":18395.22},{"date":"2026-01-13","open":19636,"high":19670,"low":19566,"close":19646,"volume":1344,"rsi_14":50.49,"sma_20":19593.75,"sma_60":19161.52,"sma_120":18421.77},{"date":"2026-01-14","open":19715,"high":19740,"low":19626,"close":19626,"volume":733,"rsi_14":51.16,"sma_20":19595.75,"sma_60":19187.52,"sma_120":18446.71},{"date":"2026-01-15","open":19497,"high":19566,"low":19407,"close":19566,"volume":3032,"rsi_14":47.54,"sma_20":19595.75,"sma_60":19206.48,"sma_120":18471.03},{"date":"2026-01-16","open":19541,"high":19571,"low":19526,"close":19571,"volume":868,"rsi_14":54.89,"sma_20":19608.0,"sma_60":19220.75,"sma_120":18495.8},{"date":"2026-01-19","open":19209,"high":19213,"low":19069,"close":19069,"volume":2700,"rsi_14":41.48,"sma_20":19582.5,"sma_60":19223.93,"sma_120":18515.05},{"date":"2026-01-20","open":19055,"high":19179,"low":19040,"close":19154,"volume":443,"rsi_14":49.1,"sma_20":19567.5,"sma_60":19230.45,"sma_120":18535.78},{"date":"2026-01-21","open":19174,"high":19184,"low":19005,"close":19035,"volume":986,"rsi_14":41.52,"sma_20":19537.5,"sma_60":19234.55,"sma_120":18555.39},{"date":"2026-01-22","open":19268,"high":19278,"low":19149,"close":19159,"volume":2328,"rsi_14":41.34,"sma_20":19515.75,"sma_60":19239.07,"sma_120":18575.27},{"date":"2026-01-23","open":19313,"high":19462,"low":19313,"close":19457,"volume":2145,"rsi_14":53.85,"sma_20":19506.5,"sma_60":19247.28,"sma_120":18597.72},{"date":"2026-01-26","open":19189,"high":19233,"low":19114,"close":19154,"volume":581,"rsi_14":43.46,"sma_20":19492.0,"sma_60":19251.22,"sma_120":18618.17},{"date":"2026-01-27","open":19412,"high":19502,"low":19412,"close":19477,"volume":3715,"rsi_14":52.28,"sma_20":19497.5,"sma_60":19263.48,"sma_120":18642.97},{"date":"2026-01-28","open":19174,"high":19174,"low":19005,"close":19060,"volume":15621,"rsi_14":45.73,"sma_20":19491.25,"sma_60":19269.5,"sma_120":18660.3},{"date":"2026-01-29","open":19303,"high":19303,"low":19070,"close":19149,"volume":1830,"rsi_14":42.57,"sma_20":19481.0,"sma_60":19278.57,"sma_120":18678.96},{"date":"2026-01-30","open":19557,"high":19557,"low":19448,"close":19448,"volume":5573,"rsi_14":46.74,"sma_20":19479.25,"sma_60":19297.78,"sma_120":18702.11},{"date":"2026-02-02","open":19826,"high":19995,"low":19692,"close":19846,"volume":6270,"rsi_14":52.65,"sma_20":19503.75,"sma_60":19321.33,"sma_120":18725.94},{"date":"2026-02-03","open":19920,"high":19920,"low":19751,"close":19816,"volume":1931,"rsi_14":52.48,"sma_20":19521.75,"sma_60":19342.82,"sma_120":18750.81},{"date":"2026-02-04","open":19468,"high":19502,"low":19418,"close":19483,"volume":878,"rsi_14":48.11,"sma_20":19525.25,"sma_60":19358.47,"sma_120":18773.38},{"date":"2026-02-05","open":19537,"high":19537,"low":19438,"close":19497,"volume":530,"rsi_14":48.27,"sma_20":19534.0,"sma_60":19374.53,"sma_120":18796.19},{"date":"2026-02-06","open":19383,"high":19547,"low":19279,"close":19542,"volume":8057,"rsi_14":57.62,"sma_20":19535.25,"sma_60":19387.22,"sma_120":18819.02},{"date":"2026-02-09","open":19353,"high":19443,"low":19323,"close":19323,"volume":5070,"rsi_14":52.17,"sma_20":19520.25,"sma_60":19393.4,"sma_120":18840.09},{"date":"2026-02-10","open":19468,"high":19468,"low":19353,"close":19423,"volume":793,"rsi_14":55.89,"sma_20":19507.0,"sma_60":19401.0,"sma_120":18859.69},{"date":"2026-02-11","open":19607,"high":19607,"low":19443,"close":19443,"volume":1010,"rsi_14":54.28,"sma_20":19495.75,"sma_60":19417.97,"sma_120":18878.88},{"date":"2026-02-12","open":19269,"high":19269,"low":19169,"close":19169,"volume":1444,"rsi_14":44.19,"sma_20":19473.75,"sma_60":19430.18,"sma_120":18894.56},{"date":"2026-02-13","open":18900,"high":18925,"low":18806,"close":18865,"volume":974,"rsi_14":44.19,"sma_20":19436.25,"sma_60":19440.15,"sma_120":18908.16},{"date":"2026-02-19","open":18920,"high":19030,"low":18880,"close":18965,"volume":3908,"rsi_14":39.39,"sma_20":19429.0,"sma_60":19449.45,"sma_120":18922.51},{"date":"2026-02-20","open":19050,"high":19050,"low":18950,"close":19050,"volume":963,"rsi_14":48.9,"sma_20":19421.75,"sma_60":19453.47,"sma_120":18937.53},{"date":"2026-02-23","open":19139,"high":19139,"low":19000,"close":19000,"volume":4988,"rsi_14":46.71,"sma_20":19418.0,"sma_60":19465.68,"sma_120":18952.92},{"date":"2026-02-24","open":19000,"high":19109,"low":18985,"close":19010,"volume":2784,"rsi_14":38.94,"sma_20":19408.5,"sma_60":19468.37,"sma_120":18967.27},{"date":"2026-02-25","open":19124,"high":19124,"low":18950,"close":18955,"volume":2515,"rsi_14":22.8,"sma_20":19381.25,"sma_60":19468.8,"sma_120":18980.38},{"date":"2026-02-26","open":18915,"high":18940,"low":18771,"close":18816,"volume":4707,"rsi_14":21.37,"sma_20":19362.25,"sma_60":19464.75,"sma_120":18992.46},{"date":"2026-02-27","open":18895,"high":19040,"low":18895,"close":19010,"volume":2005,"rsi_14":35.29,"sma_20":19336.75,"sma_60":19462.75,"sma_120":19006.77},{"date":"2026-03-03","open":19218,"high":19602,"low":19218,"close":19473,"volume":1442,"rsi_14":47.01,"sma_20":19350.85,"sma_60":19466.37,"sma_120":19023.19},{"date":"2026-03-04","open":19722,"high":19882,"low":19667,"close":19697,"volume":4522,"rsi_14":51.4,"sma_20":19373.6,"sma_60":19474.53,"sma_120":19041.97},{"date":"2026-03-05","open":19772,"high":19892,"low":19687,"close":19687,"volume":2590,"rsi_14":56.96,"sma_20":19380.85,"sma_60":19480.7,"sma_120":19060.5},{"date":"2026-03-06","open":19931,"high":19976,"low":19846,"close":19906,"volume":5407,"rsi_14":59.47,"sma_20":19379.1,"sma_60":19490.03,"sma_120":19079.62},{"date":"2026-03-09","open":19657,"high":19692,"low":19459,"close":19692,"volume":16647,"rsi_14":53.44,"sma_20":19368.1,"sma_60":19494.03,"sma_120":19095.8},{"date":"2026-03-10","open":19652,"high":19712,"low":19573,"close":19647,"volume":1950,"rsi_14":59.51,"sma_20":19371.6,"sma_60":19495.62,"sma_120":19109.99},{"date":"2026-03-11","open":19647,"high":19772,"low":19632,"close":19632,"volume":918,"rsi_14":69.45,"sma_20":19373.6,"sma_60":19493.87,"sma_120":19123.73},{"date":"2026-03-12","open":19591,"high":19591,"low":19472,"close":19557,"volume":1274,"rsi_14":64.7,"sma_20":19369.7,"sma_60":19494.4,"sma_120":19137.03},{"date":"2026-03-13","open":19569,"high":19642,"low":19549,"close":19642,"volume":809,"rsi_14":64.65,"sma_20":19380.95,"sma_60":19494.9,"sma_120":19149.9},{"date":"2026-03-16","open":19613,"high":19637,"low":19519,"close":19637,"volume":526,"rsi_14":66.41,"sma_20":19386.95,"sma_60":19495.9,"sma_120":19163.18},{"date":"2026-03-17","open":19621,"high":19621,"low":19507,"close":19522,"volume":6622,"rsi_14":61.96,"sma_20":19386.3,"sma_60":19492.6,"sma_120":19173.87},{"date":"2026-03-18","open":19523,"high":19681,"low":19523,"close":19622,"volume":2952,"rsi_14":65.93,"sma_20":19404.35,"sma_60":19491.28,"sma_120":19183.72},{"date":"2026-03-19","open":19468,"high":19468,"low":19318,"close":19408,"volume":882,"rsi_14":63.34,"sma_20":19426.95,"sma_60":19490.4,"sma_120":19190.81},{"date":"2026-03-20","open":19283,"high":19353,"low":19164,"close":19333,"volume":624,"rsi_14":56.58,"sma_20":19440.8,"sma_60":19484.1,"sma_120":19197.92},{"date":"2026-03-23","open":19209,"high":19269,"low":19161,"close":19209,"volume":831,"rsi_14":41.25,"sma_20":19444.15,"sma_60":19477.8,"sma_120":19202.85},{"date":"2026-03-24","open":19208,"high":19233,"low":19135,"close":19189,"volume":714,"rsi_14":30.66,"sma_20":19449.05,"sma_60":19468.18,"sma_120":19206.87},{"date":"2026-03-25","open":19173,"high":19173,"low":19049,"close":19089,"volume":510,"rsi_14":28.71,"sma_20":19448.5,"sma_60":19457.58,"sma_120":19209.66},{"date":"2026-03-26","open":19089,"high":19173,"low":19074,"close":19094,"volume":260,"rsi_14":15.78,"sma_20":19450.95,"sma_60":19446.23,"sma_120":19212.77},{"date":"2026-03-27","open":18879,"high":18879,"low":18751,"close":18751,"volume":939,"rsi_14":14.24,"sma_20":19443.25,"sma_60":19432.5,"sma_120":19212.62},{"date":"2026-03-30","open":18407,"high":18582,"low":18352,"close":18582,"volume":5931,"rsi_14":13.0,"sma_20":19417.3,"sma_60":19417.18,"sma_120":19212.08},{"date":"2026-03-31","open":18581,"high":19105,"low":18581,"close":19070,"volume":719,"rsi_14":35.32,"sma_20":19397.15,"sma_60":19413.08,"sma_120":19215.22},{"date":"2026-04-01","open":19224,"high":19224,"low":19116,"close":19214,"volume":313,"rsi_14":41.29,"sma_20":19373.0,"sma_60":19409.2,"sma_120":19218.71},{"date":"2026-04-02","open":19223,"high":19238,"low":18990,"close":18990,"volume":573,"rsi_14":34.65,"sma_20":19338.2,"sma_60":19399.43,"sma_120":19220.46},{"date":"2026-04-03","open":19334,"high":19334,"low":19194,"close":19264,"volume":199,"rsi_14":42.19,"sma_20":19306.05,"sma_60":19396.3,"sma_120":19224.97},{"date":"2026-04-06","open":19188,"high":19262,"low":19149,"close":19154,"volume":492,"rsi_14":42.28,"sma_20":19279.25,"sma_60":19389.7,"sma_120":19230.15},{"date":"2026-04-07","open":19232,"high":19237,"low":19084,"close":19154,"volume":478,"rsi_14":39.78,"sma_20":19254.7,"sma_60":19383.85,"sma_120":19235.42},{"date":"2026-04-08","open":19473,"high":19473,"low":19328,"close":19428,"volume":4464,"rsi_14":50.43,"sma_20":19244.55,"sma_60":19384.05,"sma_120":19243.12},{"date":"2026-04-09","open":19309,"high":19309,"low":19204,"close":19259,"volume":1054,"rsi_14":48.46,"sma_20":19229.55,"sma_60":19378.17,"sma_120":19250.61},{"date":"2026-04-10","open":19398,"high":19533,"low":19398,"close":19488,"volume":1225,"rsi_14":55.5,"sma_20":19221.9,"sma_60":19374.37,"sma_120":19258.12},{"date":"2026-04-13","open":19428,"high":19433,"low":19398,"close":19408,"volume":175,"rsi_14":54.2,"sma_20":19210.5,"sma_60":19368.15,"sma_120":19264.83},{"date":"2026-04-14","open":19617,"high":19636,"low":19592,"close":19597,"volume":763,"rsi_14":59.41,"sma_20":19214.2,"sma_60":19365.42,"sma_120":19276.47},{"date":"2026-04-15","open":19671,"high":19861,"low":19671,"close":19841,"volume":1010,"rsi_14":62.71,"sma_20":19225.15,"sma_60":19367.75,"sma_120":19287.12},{"date":"2026-04-16","open":19971,"high":20154,"low":19971,"close":20035,"volume":1136,"rsi_14":73.03,"sma_20":19256.5,"sma_60":19373.23,"sma_120":19296.99},{"date":"2026-04-17","open":20309,"high":20443,"low":20269,"close":20309,"volume":1094,"rsi_14":79.89,"sma_20":19305.3,"sma_60":19391.7,"sma_120":19307.82},{"date":"2026-04-20","open":20234,"high":20234,"low":20154,"close":20209,"volume":324,"rsi_14":72.77,"sma_20":19355.35,"sma_60":19407.08,"sma_120":19318.77},{"date":"2026-04-21","open":20319,"high":20319,"low":20169,"close":20184,"volume":608,"rsi_14":70.37,"sma_20":19405.1,"sma_60":19424.05,"sma_120":19329.3},{"date":"2026-04-22","open":20109,"high":20154,"low":20060,"close":20060,"volume":503,"rsi_14":73.42,"sma_20":19453.6,"sma_60":19436.87,"sma_120":19337.97},{"date":"2026-04-23","open":20185,"high":20185,"low":20031,"close":20110,"volume":3023,"rsi_14":70.53,"sma_20":19504.3,"sma_60":19445.5,"sma_120":19346.39},{"date":"2026-04-24","open":20154,"high":20269,"low":20094,"close":20154,"volume":1144,"rsi_14":75.01,"sma_20":19574.4,"sma_60":19459.97,"sma_120":19355.59},{"date":"2026-04-27","open":20489,"high":20489,"low":19637,"close":19652,"volume":512,"rsi_14":59.92,"sma_20":19627.85,"sma_60":19460.63,"sma_120":19362.06},{"date":"2026-04-28","open":19666,"high":19766,"low":19607,"close":19627,"volume":1520,"rsi_14":54.42,"sma_20":19655.7,"sma_60":19467.9,"sma_120":19368.7},{"date":"2026-04-29","open":19766,"high":19816,"low":19671,"close":19816,"volume":1249,"rsi_14":62.31,"sma_20":19685.9,"sma_60":19477.5,"sma_120":19378.03},{"date":"2026-04-30","open":19967,"high":19967,"low":19667,"close":19667,"volume":3740,"rsi_14":54.08,"sma_20":19719.75,"sma_60":19479.6,"sma_120":19388.69},{"date":"2026-05-04","open":19866,"high":19901,"low":19751,"close":19781,"volume":1117,"rsi_14":58.4,"sma_20":19745.7,"sma_60":19476.95,"sma_120":19399.14},{"date":"2026-05-06","open":19886,"high":19886,"low":19462,"close":19462,"volume":1777,"rsi_14":47.16,"sma_20":19761.1,"sma_60":19469.48,"sma_120":19406.15},{"date":"2026-05-07","open":19503,"high":19662,"low":19503,"close":19647,"volume":2814,"rsi_14":45.78,"sma_20":19785.7,"sma_60":19470.67,"sma_120":19414.57},{"date":"2026-05-08","open":19666,"high":19891,"low":19666,"close":19891,"volume":6750,"rsi_14":46.95,"sma_20":19808.9,"sma_60":19475.68,"sma_120":19425.11},{"date":"2026-05-11","open":19811,"high":19891,"low":19786,"close":19881,"volume":287,"rsi_14":39.75,"sma_20":19840.1,"sma_60":19479.78,"sma_120":19433.5},{"date":"2026-05-12","open":19567,"high":19791,"low":19567,"close":19781,"volume":2820,"rsi_14":39.75,"sma_20":19854.8,"sma_60":19485.88,"sma_120":19439.64},{"date":"2026-05-13","open":19887,"high":20011,"low":19887,"close":20006,"volume":1514,"rsi_14":46.1,"sma_20":19884.7,"sma_60":19494.05,"sma_120":19447.53},{"date":"2026-05-14","open":20081,"high":20196,"low":20071,"close":20141,"volume":1316,"rsi_14":51.77,"sma_20":19911.9,"sma_60":19504.13,"sma_120":19461.05},{"date":"2026-05-15","open":20141,"high":20231,"low":19986,"close":20116,"volume":24668,"rsi_14":50.15,"sma_20":19925.65,"sma_60":19518.38,"sma_120":19474.28},{"date":"2026-05-18","open":20080,"high":20090,"low":19936,"close":19956,"volume":403,"rsi_14":45.87,"sma_20":19921.75,"sma_60":19535.07,"sma_120":19487.61},{"date":"2026-05-19","open":20095,"high":20295,"low":20095,"close":20235,"volume":726,"rsi_14":63.55,"sma_20":19918.1,"sma_60":19554.73,"sma_120":19502.09},{"date":"2026-05-20","open":20205,"high":20240,"low":20090,"close":20195,"volume":892,"rsi_14":63.08,"sma_20":19917.45,"sma_60":19572.32,"sma_120":19512.89},{"date":"2026-05-21","open":19876,"high":20180,"low":19876,"close":20180,"volume":1788,"rsi_14":59.1,"sma_20":19917.3,"sma_60":19590.48,"sma_120":19528.08},{"date":"2026-05-22","open":20180,"high":20330,"low":20160,"close":20315,"volume":517,"rsi_14":66.35,"sma_20":19930.1,"sma_60":19610.73,"sma_120":19539.55},{"date":"2026-05-26","open":20260,"high":20260,"low":20215,"close":20235,"volume":1905,"rsi_14":61.64,"sma_20":19936.45,"sma_60":19630.57,"sma_120":19549.68},{"date":"2026-05-27","open":20121,"high":20121,"low":19972,"close":20036,"volume":974,"rsi_14":65.65,"sma_20":19930.55,"sma_60":19649.4,"sma_120":19557.08},{"date":"2026-05-28","open":20096,"high":20256,"low":20071,"close":20071,"volume":26190,"rsi_14":62.6,"sma_20":19951.55,"sma_60":19665.57,"sma_120":19564.16},{"date":"2026-05-29","open":20185,"high":20245,"low":20095,"close":20245,"volume":434,"rsi_14":60.98,"sma_20":19982.5,"sma_60":19678.45,"sma_120":19572.41},{"date":"2026-06-01","open":20196,"high":20331,"low":20116,"close":20116,"volume":1942,"rsi_14":56.76,"sma_20":19997.45,"sma_60":19685.45,"sma_120":19579.99},{"date":"2026-06-02","open":20151,"high":20201,"low":20051,"close":20136,"volume":2596,"rsi_14":60.71,"sma_20":20020.9,"sma_60":19692.95,"sma_120":19586.83},{"date":"2026-06-04","open":19652,"high":19732,"low":19568,"close":19722,"volume":5760,"rsi_14":42.29,"sma_20":20017.9,"sma_60":19689.88,"sma_120":19589.96},{"date":"2026-06-05","open":19801,"high":20070,"low":19801,"close":19941,"volume":12599,"rsi_14":44.84,"sma_20":20041.85,"sma_60":19694.07,"sma_120":19594.05},{"date":"2026-06-08","open":19946,"high":20000,"low":19741,"close":19851,"volume":1500,"rsi_14":43.37,"sma_20":20052.1,"sma_60":19697.5,"sma_120":19596.56},{"date":"2026-06-09","open":19606,"high":19621,"low":19442,"close":19442,"volume":387,"rsi_14":38.54,"sma_20":20029.65,"sma_60":19694.37,"sma_120":19594.12},{"date":"2026-06-10","open":19557,"high":19586,"low":19477,"close":19477,"volume":107,"rsi_14":31.03,"sma_20":20009.45,"sma_60":19693.03,"sma_120":19593.72},{"date":"2026-06-11","open":19438,"high":19667,"low":19438,"close":19667,"volume":629,"rsi_14":37.68,"sma_20":20003.7,"sma_60":19693.47,"sma_120":19594.18},{"date":"2026-06-12","open":19692,"high":19737,"low":19642,"close":19677,"volume":5632,"rsi_14":38.24,"sma_20":19987.25,"sma_60":19694.15,"sma_120":19595.03},{"date":"2026-06-15","open":19677,"high":19732,"low":19568,"close":19637,"volume":31323,"rsi_14":33.41,"sma_20":19962.05,"sma_60":19696.05,"sma_120":19594.33},{"date":"2026-06-16","open":19537,"high":19621,"low":19477,"close":19492,"volume":9783,"rsi_14":32.4,"sma_20":19930.9,"sma_60":19693.9,"sma_120":19592.59},{"date":"2026-06-17","open":19547,"high":19661,"low":19547,"close":19567,"volume":1739,"rsi_14":38.22,"sma_20":19911.45,"sma_60":19696.57,"sma_120":19593.48},{"date":"2026-06-18","open":19398,"high":19398,"low":19318,"close":19318,"volume":251,"rsi_14":32.89,"sma_20":19865.55,"sma_60":19696.32,"sma_120":19590.21},{"date":"2026-06-19","open":19328,"high":19398,"low":19208,"close":19208,"volume":1673,"rsi_14":25.7,"sma_20":19816.15,"sma_60":19696.32,"sma_120":19587.06},{"date":"2026-06-22","open":19159,"high":19313,"low":19159,"close":19313,"volume":1030,"rsi_14":30.98,"sma_20":19772.75,"sma_60":19698.38,"sma_120":19583.28},{"date":"2026-06-23","open":19018,"high":19018,"low":18664,"close":18664,"volume":18768,"rsi_14":23.15,"sma_20":19690.2,"sma_60":19691.3,"sma_120":19574.44},{"date":"2026-06-24","open":18979,"high":19193,"low":18979,"close":19193,"volume":165,"rsi_14":40.73,"sma_20":19638.05,"sma_60":19692.93,"sma_120":19569.58},{"date":"2026-06-25","open":19257,"high":19277,"low":19068,"close":19088,"volume":46538,"rsi_14":34.42,"sma_20":19590.7,"sma_60":19698.55,"sma_120":19565.53},{"date":"2026-06-26","open":18903,"high":18903,"low":18659,"close":18679,"volume":41395,"rsi_14":30.82,"sma_20":19521.15,"sma_60":19700.18,"sma_120":19558.68},{"date":"2026-06-29","open":18819,"high":19079,"low":18819,"close":18929,"volume":1189,"rsi_14":41.13,"sma_20":19455.3,"sma_60":19697.83,"sma_120":19555.46},{"date":"2026-06-30","open":19298,"high":19358,"low":19163,"close":19358,"volume":4692,"rsi_14":48.18,"sma_20":19417.4,"sma_60":19700.25,"sma_120":19554.72},{"date":"2026-07-01","open":19293,"high":19318,"low":19109,"close":19198,"volume":3991,"rsi_14":42.81,"sma_20":19370.5,"sma_60":19703.72,"sma_120":19551.58},{"date":"2026-07-02","open":19548,"high":19792,"low":19548,"close":19667,"volume":27459,"rsi_14":49.87,"sma_20":19367.75,"sma_60":19710.45,"sma_120":19553.38},{"date":"2026-07-03","open":19616,"high":19686,"low":19462,"close":19462,"volume":9429,"rsi_14":48.36,"sma_20":19346.2,"sma_60":19716.38,"sma_120":19553.04},{"date":"2026-07-06","open":19482,"high":19571,"low":19357,"close":19502,"volume":3809,"rsi_14":50.78,"sma_20":19331.15,"sma_60":19722.98,"sma_120":19553.42},{"date":"2026-07-07","open":19553,"high":19553,"low":19233,"close":19303,"volume":14015,"rsi_14":47.19,"sma_20":19326.55,"sma_60":19721.7,"sma_120":19552.88},{"date":"2026-07-08","open":19532,"high":19532,"low":19172,"close":19372,"volume":884,"rsi_14":51.4,"sma_20":19323.7,"sma_60":19724.42,"sma_120":19551.29},{"date":"2026-07-09","open":19003,"high":19158,"low":18973,"close":19158,"volume":922,"rsi_14":49.97,"sma_20":19300.65,"sma_60":19719.72,"sma_120":19547.04},{"date":"2026-07-10","open":19338,"high":19358,"low":19198,"close":19218,"volume":11451,"rsi_14":49.37,"sma_20":19280.1,"sma_60":19717.35,"sma_120":19542.75},{"date":"2026-07-13","open":19378,"high":19383,"low":19154,"close":19218,"volume":816,"rsi_14":59.73,"sma_20":19261.55,"sma_60":19711.83,"sma_120":19538.62},{"date":"2026-07-14","open":19368,"high":19368,"low":19124,"close":19273,"volume":2521,"rsi_14":52.45,"sma_20":19252.95,"sma_60":19703.17,"sma_120":19535.46},{"date":"2026-07-15","open":19333,"high":19333,"low":19193,"close":19198,"volume":4470,"rsi_14":53.03,"sma_20":19236.85,"sma_60":19690.02,"sma_120":19531.62},{"date":"2026-07-16","open":19503,"high":19503,"low":19293,"close":19293,"volume":10413,"rsi_14":64.54,"sma_20":19238.0,"sma_60":19673.88,"sma_120":19532.79},{"date":"2026-07-20","open":19144,"high":19144,"low":18859,"close":18859,"volume":2084,"rsi_14":49.53,"sma_20":19222.9,"sma_60":19652.17,"sma_120":19529.62},{"date":"2026-07-21","open":18928,"high":19043,"low":18843,"close":19043,"volume":40778,"rsi_14":43.97,"sma_20":19211.8,"sma_60":19633.95,"sma_120":19529.0},{"date":"2026-07-22","open":18843,"high":18853,"low":18699,"close":18699,"volume":11401,"rsi_14":40.58,"sma_20":19215.85,"sma_60":19612.05,"sma_120":19524.46},{"date":"2026-07-23","open":18635,"high":18635,"low":18350,"close":18460,"volume":694,"rsi_14":23.26,"sma_20":19181.5,"sma_60":19585.33,"sma_120":19515.42},{"date":"2026-07-24","open":18085,"high":18085,"low":17776,"close":17856,"volume":1229,"rsi_14":19.27,"sma_20":19122.1,"sma_60":19547.78,"sma_120":19503.88},{"date":"2026-07-27","open":18290,"high":18320,"low":18085,"close":18320,"volume":10264,"rsi_14":30.54,"sma_20":19106.4,"sma_60":19526.37,"sma_120":19493.5},{"date":"2026-07-28","open":18286,"high":18291,"low":18011,"close":18081,"volume":21242,"rsi_14":30.15,"sma_20":19066.25,"sma_60":19501.35,"sma_120":19484.62},{"date":"2026-07-29","open":18634,"high":18689,"low":18045,"close":18345,"volume":8190,"rsi_14":33.38,"sma_20":19015.65,"sma_60":19476.83,"sma_120":19477.17},{"date":"2026-07-30","open":18400,"high":18405,"low":17860,"close":18035,"volume":37005,"rsi_14":32.43,"sma_20":18957.55,"sma_60":19449.65,"sma_120":19464.62},{"date":"2026-07-31","open":17740,"high":17940,"low":17685,"close":17750,"volume":1120,"rsi_14":28.69,"sma_20":18861.75,"sma_60":19415.8,"sma_120":19446.38},{"date":"2026-08-03","open":18170,"high":18170,"low":17960,"close":17970,"volume":1616,"rsi_14":32.85,"sma_20":18784.75,"sma_60":19390.93,"sma_120":19430.21},{"date":"2026-08-04","open":18570,"high":18570,"low":18230,"close":18480,"volume":3292,"rsi_14":40.07,"sma_20":18731.25,"sma_60":19371.5,"sma_120":19421.08},{"date":"2026-08-05","open":18610,"high":18610,"low":18380,"close":18560,"volume":645,"rsi_14":41.91,"sma_20":18691.75,"sma_60":19349.32,"sma_120":19412.5},{"date":"2026-08-06","open":18275,"high":18310,"low":18025,"close":18205,"volume":616,"rsi_14":37.37,"sma_20":18631.0,"sma_60":19321.38,"sma_120":19400.58},{"date":"2026-08-07","open":18445,"high":18445,"low":18185,"close":18195,"volume":2423,"rsi_14":41.28,"sma_20":18580.5,"sma_60":19294.95,"sma_120":19390.42},{"date":"2026-08-10","open":18210,"high":18360,"low":18110,"close":18345,"volume":1297,"rsi_14":41.44,"sma_20":18508.9,"sma_60":19253.97,"sma_120":19374.01},{"date":"2026-08-11","open":18395,"high":18430,"low":18320,"close":18380,"volume":707,"rsi_14":45.77,"sma_20":18467.05,"sma_60":19224.63,"sma_120":19364.38},{"date":"2026-08-12","open":18200,"high":18290,"low":18090,"close":18200,"volume":600,"rsi_14":46.51,"sma_20":18413.45,"sma_60":19192.72,"sma_120":19355.55},{"date":"2026-08-13","open":18115,"high":18155,"low":17930,"close":18080,"volume":3470,"rsi_14":53.47,"sma_20":18357.6,"sma_60":19161.45,"sma_120":19348.26},{"date":"2026-08-14","open":18345,"high":18470,"low":18280,"close":18445,"volume":650,"rsi_14":52.0,"sma_20":18315.25,"sma_60":19131.62,"sma_120":19343.17},{"date":"2026-08-18","open":18135,"high":18135,"low":17895,"close":17960,"volume":6613,"rsi_14":48.22,"sma_20":18270.35,"sma_60":19094.37,"sma_120":19333.34},{"date":"2026-08-19","open":18030,"high":18030,"low":17715,"close":17765,"volume":532,"rsi_14":41.21,"sma_20":18206.45,"sma_60":19054.12,"sma_120":19322.3},{"date":"2026-08-20","open":17955,"high":18050,"low":17835,"close":18030,"volume":538,"rsi_14":49.92,"sma_20":18173.0,"sma_60":19016.03,"sma_120":19313.38},{"date":"2026-08-21","open":17800,"high":17800,"low":17615,"close":17745,"volume":250,"rsi_14":49.92,"sma_20":18137.3,"sma_60":18974.53,"sma_120":19302.55},{"date":"2026-08-24","open":17885,"high":17885,"low":17580,"close":17670,"volume":594,"rsi_14":45.18,"sma_20":18128.0,"sma_60":18935.12,"sma_120":19292.26},{"date":"2026-08-25","open":17920,"high":18045,"low":17850,"close":18045,"volume":497,"rsi_14":42.69,"sma_20":18114.25,"sma_60":18901.37,"sma_120":19283.47},{"date":"2026-08-26","open":18055,"high":18065,"low":17965,"close":18065,"volume":218,"rsi_14":41.51,"sma_20":18113.5,"sma_60":18865.03,"sma_120":19271.74},{"date":"2026-08-27","open":18235,"high":18235,"low":17975,"close":17975,"volume":12782,"rsi_14":45.66,"sma_20":18095.0,"sma_60":18829.37,"sma_120":19257.41},{"date":"2026-08-28","open":17750,"high":17755,"low":17620,"close":17650,"volume":685,"rsi_14":40.81,"sma_20":18075.75,"sma_60":18787.95,"sma_120":19240.45},{"date":"2026-08-31","open":17885,"high":17950,"low":17755,"close":17885,"volume":819,"rsi_14":42.46,"sma_20":18082.5,"sma_60":18757.35,"sma_120":19223.62},{"date":"2026-09-01","open":17650,"high":17690,"low":17535,"close":17570,"volume":1026,"rsi_14":37.84,"sma_20":18062.5,"sma_60":18717.83,"sma_120":19205.95},{"date":"2026-09-02","open":17615,"high":17615,"low":17380,"close":17380,"volume":3371,"rsi_14":37.72,"sma_20":18007.5,"sma_60":18676.65,"sma_120":19187.08},{"date":"2026-09-03","open":17675,"high":17690,"low":17570,"close":17655,"volume":965,"rsi_14":43.92,"sma_20":17962.25,"sma_60":18646.87,"sma_120":19170.62},{"date":"2026-09-04","open":17765,"high":17830,"low":17700,"close":17775,"volume":179,"rsi_14":39.69,"sma_20":17940.75,"sma_60":18618.5,"sma_120":19155.77},{"date":"2026-09-07","open":17450,"high":17465,"low":17255,"close":17365,"volume":651,"rsi_14":40.63,"sma_20":17899.25,"sma_60":18580.15,"sma_120":19136.81},{"date":"2026-09-08","open":17410,"high":17480,"low":17315,"close":17390,"volume":264,"rsi_14":43.76,"sma_20":17851.5,"sma_60":18542.05,"sma_120":19118.1},{"date":"2026-09-09","open":17260,"high":17350,"low":17170,"close":17185,"volume":454,"rsi_14":35.65,"sma_20":17791.75,"sma_60":18501.2,"sma_120":19098.62},{"date":"2026-09-10","open":17190,"high":17190,"low":17025,"close":17165,"volume":683,"rsi_14":39.18,"sma_20":17740.0,"sma_60":18462.42,"sma_120":19078.16},{"date":"2026-09-11","open":17385,"high":17385,"low":17225,"close":17345,"volume":1184,"rsi_14":44.17,"sma_20":17703.25,"sma_60":18425.38,"sma_120":19060.97},{"date":"2026-09-14","open":17270,"high":17320,"low":17175,"close":17225,"volume":13084,"rsi_14":33.79,"sma_20":17642.25,"sma_60":18390.52,"sma_120":19043.42},{"date":"2026-09-15","open":17930,"high":18025,"low":17835,"close":18025,"volume":579,"rsi_14":49.4,"sma_20":17645.5,"sma_60":18370.82,"sma_120":19033.57},{"date":"2026-09-16","open":18005,"high":18085,"low":17910,"close":18075,"volume":1462,"rsi_14":51.53,"sma_20":17661.0,"sma_60":18350.2,"sma_120":19024.29},{"date":"2026-09-17","open":18100,"high":18120,"low":18010,"close":18100,"volume":638,"rsi_14":57.58,"sma_20":17664.5,"sma_60":18340.8,"sma_120":19016.05},{"date":"2026-09-18","open":17910,"high":18035,"low":17840,"close":17950,"volume":593,"rsi_14":51.13,"sma_20":17674.75,"sma_60":18320.1,"sma_120":19006.52},{"date":"2026-09-21","open":17830,"high":17870,"low":17730,"close":17745,"volume":524,"rsi_14":53.15,"sma_20":17678.5,"sma_60":18297.72,"sma_120":18998.13},{"date":"2026-09-22","open":18240,"high":18250,"low":17930,"close":18060,"volume":1453,"rsi_14":61.72,"sma_20":17679.25,"sma_60":18287.4,"sma_120":18993.79},{"date":"2026-09-23","open":17805,"high":17870,"low":17650,"close":17870,"volume":1448,"rsi_14":53.82,"sma_20":17669.5,"sma_60":18269.77,"sma_120":18983.8},{"date":"2026-09-28","open":17750,"high":17785,"low":17580,"close":17695,"volume":2594,"rsi_14":48.61,"sma_20":17655.5,"sma_60":18242.07,"sma_120":18971.16},{"date":"2026-09-29","open":17505,"high":17515,"low":17325,"close":17355,"volume":1055,"rsi_14":49.82,"sma_20":17640.75,"sma_60":18211.37,"sma_120":18957.54},{"date":"2026-09-30","open":17415,"high":17575,"low":17400,"close":17475,"volume":3229,"rsi_14":51.47,"sma_20":17620.25,"sma_60":18174.85,"sma_120":18942.65},{"date":"2026-10-01","open":17440,"high":17695,"low":17410,"close":17690,"volume":2338,"rsi_14":58.69,"sma_20":17626.25,"sma_60":18145.32,"sma_120":18930.45},{"date":"2026-10-02","open":17385,"high":17460,"low":17205,"close":17290,"volume":31690,"rsi_14":51.9,"sma_20":17621.75,"sma_60":18108.45,"sma_120":18914.92},{"date":"2026-10-06","open":17320,"high":17435,"low":17290,"close":17425,"volume":4599,"rsi_14":51.23,"sma_20":17610.25,"sma_60":18077.17,"sma_120":18898.23},{"date":"2026-10-07","open":17345,"high":17360,"low":17285,"close":17320,"volume":656,"rsi_14":51.47,"sma_20":17587.5,"sma_60":18042.97,"sma_120":18882.09},{"date":"2026-10-08","open":17250,"high":17280,"low":17150,"close":17180,"volume":1131,"rsi_14":33.53,"sma_20":17578.25,"sma_60":18010.0,"sma_120":18862.87},{"date":"2026-10-12","open":17180,"high":17190,"low":16990,"close":16990,"volume":7250,"rsi_14":29.94,"sma_20":17558.25,"sma_60":17972.88,"sma_120":18842.72},{"date":"2026-10-13","open":17090,"high":17250,"low":17075,"close":17230,"volume":15562,"rsi_14":35.1,"sma_20":17560.5,"sma_60":17939.77,"sma_120":18823.01},{"date":"2026-10-14","open":17315,"high":17460,"low":17315,"close":17400,"volume":4439,"rsi_14":40.65,"sma_20":17572.25,"sma_60":17908.57,"sma_120":18802.67},{"date":"2026-10-15","open":17055,"high":17250,"low":16990,"close":17140,"volume":28248,"rsi_14":39.9,"sma_20":17562.0,"sma_60":17874.28,"sma_120":18778.56},{"date":"2026-10-16","open":17340,"high":17565,"low":17340,"close":17420,"volume":2820,"rsi_14":39.19,"sma_20":17571.75,"sma_60":17843.08,"sma_120":18754.49},{"date":"2026-10-19","open":17210,"high":17245,"low":17090,"close":17155,"volume":18658,"rsi_14":38.22,"sma_20":17528.25,"sma_60":17814.7,"sma_120":18729.05},{"date":"2026-10-20","open":17000,"high":17005,"low":16810,"close":16855,"volume":17741,"rsi_14":36.71,"sma_20":17467.25,"sma_60":17778.23,"sma_120":18701.32},{"date":"2026-10-21","open":16845,"high":17060,"low":16825,"close":16970,"volume":15053,"rsi_14":43.44,"sma_20":17410.75,"sma_60":17749.42,"sma_120":18675.58},{"date":"2026-10-22","open":16625,"high":16670,"low":16440,"close":16440,"volume":33267,"rsi_14":34.53,"sma_20":17335.25,"sma_60":17715.77,"sma_120":18645.01},{"date":"2026-10-23","open":16355,"high":16525,"low":16276,"close":16525,"volume":1293,"rsi_14":31.88,"sma_20":17274.25,"sma_60":17693.58,"sma_120":18614.78}],"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&P500커뮤니케이션","phase":"above-fold","symbol_resolved":true}