{"status":"ok","report":{"price_analysis":{"current":22070.0,"change_1d":-0.6,"change_7d":-1.0,"change_30d":-4.0,"high_30d":24685.0,"low_30d":21715.0,"position_in_range":12.0,"support":22012.0,"resistance":24388.0},"summary":"KODEX 미국서학개미(473460)은(는) iSelect 서학개미 지수(PR)를 추종하는 ETF입니다, 순자산 2,088억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-358.54)가 시그널선(-150.13)을 하회합니다(데드크로스). SMA20 23508, SMA60 23208 — 혼조세입니다. 볼린저밴드 21785~25231 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":25.559105431309902,"macd":-358.5436879097324,"macd_signal":-150.1310245223703,"sma_20":23507.75,"sma_60":23207.866666666665,"bb_upper":25230.98960899232,"bb_lower":21784.51039100768,"atr_14":475.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -179.00, 기관 순매수 4046.00. 30일 누적: 외국인 -127.00, 기관 10.81만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-179.0,"institutional_flow":4046.0,"data":[{"date":"2026-10-23","foreign_net":-385.0,"institution_net":3605.0,"retail_net":-3220.0},{"date":"2026-10-22","foreign_net":-418.0,"institution_net":2069.0,"retail_net":-1651.0},{"date":"2026-10-21","foreign_net":808.0,"institution_net":262.0,"retail_net":-1070.0},{"date":"2026-10-20","foreign_net":-669.0,"institution_net":59.0,"retail_net":610.0},{"date":"2026-10-19","foreign_net":485.0,"institution_net":-1949.0,"retail_net":1464.0},{"date":"2026-10-16","foreign_net":-44.0,"institution_net":1671.0,"retail_net":-1627.0},{"date":"2026-10-15","foreign_net":3.0,"institution_net":2208.0,"retail_net":-2211.0},{"date":"2026-10-14","foreign_net":5.0,"institution_net":4465.0,"retail_net":-4470.0},{"date":"2026-10-13","foreign_net":237.0,"institution_net":3723.0,"retail_net":-3960.0},{"date":"2026-10-12","foreign_net":-1150.0,"institution_net":6465.0,"retail_net":-5315.0},{"date":"2026-10-08","foreign_net":1151.0,"institution_net":1573.0,"retail_net":-2724.0},{"date":"2026-10-07","foreign_net":-251.0,"institution_net":6504.0,"retail_net":-6253.0},{"date":"2026-10-06","foreign_net":-385.0,"institution_net":14979.0,"retail_net":-14594.0},{"date":"2026-10-02","foreign_net":261.0,"institution_net":1398.0,"retail_net":-1659.0},{"date":"2026-10-01","foreign_net":-45.0,"institution_net":2998.0,"retail_net":-2953.0},{"date":"2026-09-30","foreign_net":5.0,"institution_net":2018.0,"retail_net":-2023.0},{"date":"2026-09-29","foreign_net":5.0,"institution_net":71.0,"retail_net":-76.0},{"date":"2026-09-28","foreign_net":-76.0,"institution_net":4312.0,"retail_net":-4236.0},{"date":"2026-09-23","foreign_net":3.0,"institution_net":9124.0,"retail_net":-9127.0},{"date":"2026-09-22","foreign_net":122.0,"institution_net":4584.0,"retail_net":-4706.0},{"date":"2026-09-21","foreign_net":-131.0,"institution_net":3236.0,"retail_net":-3105.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":9443.0,"retail_net":-9443.0},{"date":"2026-09-17","foreign_net":243.0,"institution_net":1342.0,"retail_net":-1585.0},{"date":"2026-09-16","foreign_net":-270.0,"institution_net":4954.0,"retail_net":-4684.0},{"date":"2026-09-15","foreign_net":389.0,"institution_net":3682.0,"retail_net":-4071.0},{"date":"2026-09-14","foreign_net":-447.0,"institution_net":-302.0,"retail_net":749.0},{"date":"2026-09-11","foreign_net":85.0,"institution_net":2071.0,"retail_net":-2156.0},{"date":"2026-09-10","foreign_net":-95.0,"institution_net":1759.0,"retail_net":-1664.0},{"date":"2026-09-09","foreign_net":11.0,"institution_net":10009.0,"retail_net":-10020.0},{"date":"2026-09-08","foreign_net":426.0,"institution_net":1775.0,"retail_net":-2201.0}],"periods":{"d1":{"foreign_net":-385.0,"institution_net":3605.0,"retail_net":-3220.0},"d3":{"foreign_net":5.0,"institution_net":5936.0,"retail_net":-5941.0},"d7":{"foreign_net":-220.0,"institution_net":7925.0,"retail_net":-7705.0},"d14":{"foreign_net":-352.0,"institution_net":47032.0,"retail_net":-46680.0},"d30":{"foreign_net":-127.0,"institution_net":108108.0,"retail_net":-107981.0}}},"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":33,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.6,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2339,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.23,"summary":"배당수익률 0.23%","metrics":[{"name":"배당수익률","value":0.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:17.680102+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect 서학개미 지수(PR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":208800000000.0,"aum_display":"2,088억","dividend_yield":null,"tracking_error":0.17,"holdings":[{"ticker":"","name":"IonQ Inc","weight":null},{"ticker":"","name":"Joby Aviation Inc","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"BitMine Immersion Technologies Inc","weight":null},{"ticker":"","name":"TESLA MOTORS","weight":null},{"ticker":"","name":"Palantir Technologies Inc -A","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"IREN Ltd","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"Rocket Lab Corp","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":22070.0,"change_pct":-0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-27","close":9884.2598},{"date":"2023-12-28","close":9874.333},{"date":"2024-01-02","close":9809.792},{"date":"2024-01-03","close":9670.7861},{"date":"2024-01-04","close":9526.8193},{"date":"2024-01-05","close":9571.499},{"date":"2024-01-08","close":9606.249},{"date":"2024-01-09","close":9859.4375},{"date":"2024-01-10","close":9874.333},{"date":"2024-01-11","close":9884.2598},{"date":"2024-01-12","close":9789.9365},{"date":"2024-01-15","close":9834.6152},{"date":"2024-01-16","close":9859.4375},{"date":"2024-01-17","close":9938.8701},{"date":"2024-01-18","close":9903.0},{"date":"2024-01-19","close":9958.7295},{"date":"2024-01-22","close":10211.916},{"date":"2024-01-23","close":10182.1289},{"date":"2024-01-24","close":10271.4893},{"date":"2024-01-25","close":10261.5605},{"date":"2024-01-26","close":10062.9814},{"date":"2024-01-29","close":10058.0176},{"date":"2024-01-30","close":10206.9512},{"date":"2024-01-31","close":10067.9453},{"date":"2024-02-01","close":9914.0469},{"date":"2024-02-02","close":10028.2295},{"date":"2024-02-05","close":10157.3057},{"date":"2024-02-06","close":10142.4121},{"date":"2024-02-07","close":10206.9512},{"date":"2024-02-08","close":10370.7793},{"date":"2024-02-13","close":10529.6406},{"date":"2024-02-14","close":10390.6367},{"date":"2024-02-15","close":10564.3936},{"date":"2024-02-16","close":10703.3984},{"date":"2024-02-19","close":10643.8232},{"date":"2024-02-20","close":10638.8613},{"date":"2024-02-21","close":10420.4229},{"date":"2024-02-22","close":10534.6055},{"date":"2024-02-23","close":10762.9717},{"date":"2024-02-26","close":10708.3633},{"date":"2024-02-27","close":10758.0059},{"date":"2024-02-28","close":10812.6162},{"date":"2024-02-29","close":10772.9004},{"date":"2024-03-04","close":10991.3369},{"date":"2024-03-05","close":10842.4033},{"date":"2024-03-06","close":10683.54},{"date":"2024-03-07","close":10653.7549},{"date":"2024-03-08","close":10797.7227},{"date":"2024-03-11","close":10549.5},{"date":"2024-03-12","close":10529.6406},{"date":"2024-03-13","close":10708.3633},{"date":"2024-03-14","close":10643.8232},{"date":"2024-03-15","close":10569.3584},{"date":"2024-03-18","close":10623.9668},{"date":"2024-03-19","close":10728.2207},{"date":"2024-03-20","close":10748.0791},{"date":"2024-03-21","close":10892.0479},{"date":"2024-03-22","close":10872.1895},{"date":"2024-03-25","close":10946.6562},{"date":"2024-03-26","close":10991.3369},{"date":"2024-03-27","close":11130.3428},{"date":"2024-03-28","close":11110.4844},{"date":"2024-03-29","close":11040.9805},{"date":"2024-04-01","close":11085.6631},{"date":"2024-04-02","close":11150.2002},{"date":"2024-04-03","close":10892.0479},{"date":"2024-04-04","close":10951.6211},{"date":"2024-04-05","close":10782.8291},{"date":"2024-04-08","close":10802.6885},{"date":"2024-04-09","close":11036.0176},{"date":"2024-04-11","close":10986.374},{"date":"2024-04-12","close":11338.8496},{"date":"2024-04-15","close":11219.7012},{"date":"2024-04-16","close":10966.5146},{"date":"2024-04-17","close":10852.333},{"date":"2024-04-18","close":10648.7881},{"date":"2024-04-19","close":10425.3867},{"date":"2024-04-22","close":10326.0977},{"date":"2024-04-23","close":10336.0273},{"date":"2024-04-24","close":10574.3213},{"date":"2024-04-25","close":10445.2461},{"date":"2024-04-26","close":10832.4746},{"date":"2024-04-29","close":11047.1562},{"date":"2024-04-30","close":11365.2031},{"date":"2024-05-02","close":11067.0342},{"date":"2024-05-03","close":11141.5762},{"date":"2024-05-07","close":11360.2334},{"date":"2024-05-08","close":11340.3564},{"date":"2024-05-09","close":11280.7217},{"date":"2024-05-10","close":11270.7832},{"date":"2024-05-13","close":11221.0879},{"date":"2024-05-14","close":11295.6309},{"date":"2024-05-16","close":11404.959},{"date":"2024-05-17","close":11469.5625},{"date":"2024-05-20","close":11479.501},{"date":"2024-05-21","close":11608.707},{"date":"2024-05-22","close":11792.5791},{"date":"2024-05-23","close":11797.5469},{"date":"2024-05-24","close":11737.915},{"date":"2024-05-27","close":11896.9385},{"date":"2024-05-28","close":11926.7529},{"date":"2024-05-29","close":12100.6865},{"date":"2024-05-30","close":12115.5957},{"date":"2024-05-31","close":12110.624},{"date":"2024-06-03","close":12065.9004},{"date":"2024-06-04","close":12200.0762},{"date":"2024-06-05","close":12170.2588},{"date":"2024-06-07","close":12403.8252},{"date":"2024-06-10","close":12403.8252},{"date":"2024-06-11","close":12408.7939},{"date":"2024-06-12","close":12453.5205},{"date":"2024-06-13","close":12826.2314},{"date":"2024-06-14","close":12995.1924},{"date":"2024-06-17","close":13020.0391},{"date":"2024-06-18","close":13213.8506},{"date":"2024-06-19","close":13193.9727},{"date":"2024-06-20","close":13343.0557},{"date":"2024-06-21","close":13079.6738},{"date":"2024-06-24","close":13049.8574},{"date":"2024-06-25","close":12801.3838},{"date":"2024-06-26","close":13114.46},{"date":"2024-06-27","close":13238.6973},{"date":"2024-06-28","close":13268.5137},{"date":"2024-07-01","close":13169.124},{"date":"2024-07-02","close":13387.7812},{"date":"2024-07-03","close":13800.2471},{"date":"2024-07-04","close":14093.4482},{"date":"2024-07-05","close":14103.3877},{"date":"2024-07-08","close":14227.624},{"date":"2024-07-09","close":14381.6787},{"date":"2024-07-10","close":14630.1523},{"date":"2024-07-11","close":14714.6338},{"date":"2024-07-12","close":14128.2354},{"date":"2024-07-15","close":14446.2812},{"date":"2024-07-16","close":14520.8232},{"date":"2024-07-17","close":14341.9219},{"date":"2024-07-18","close":13949.333},{"date":"2024-07-19","close":13974.1807},{"date":"2024-07-22","close":13621.3467},{"date":"2024-07-23","close":14008.9658},{"date":"2024-07-24","close":13671.042},{"date":"2024-07-25","close":12960.4082},{"date":"2024-07-26","close":13034.9482},{"date":"2024-07-29","close":13114.46},{"date":"2024-07-30","close":13129.3691},{"date":"2024-07-31","close":12970.3447},{"date":"2024-08-01","close":13303.2998},{"date":"2024-08-02","close":12478.3682},{"date":"2024-08-05","close":11330.416},{"date":"2024-08-06","close":12210.0137},{"date":"2024-08-07","close":12190.1377},{"date":"2024-08-08","close":11882.0283},{"date":"2024-08-09","close":12200.0762},{"date":"2024-08-12","close":12339.2227},{"date":"2024-08-13","close":12418.7324},{"date":"2024-08-14","close":12662.2383},{"date":"2024-08-16","close":13025.0107},{"date":"2024-08-19","close":12880.8945},{"date":"2024-08-20","close":13149.248},{"date":"2024-08-21","close":13124.4004},{"date":"2024-08-22","close":13124.4004},{"date":"2024-08-23","close":12915.6807},{"date":"2024-08-26","close":12995.1924},{"date":"2024-08-27","close":12875.0},{"date":"2024-08-28","close":12816.292},{"date":"2024-08-29","close":12523.0918},{"date":"2024-08-30","close":12637.3906},{"date":"2024-09-02","close":12731.8115},{"date":"2024-09-03","close":12711.9326},{"date":"2024-09-04","close":12180.1982},{"date":"2024-09-05","close":12249.7695},{"date":"2024-09-06","close":12319.3438},{"date":"2024-09-09","close":12031.1133},{"date":"2024-09-10","close":12219.9531},{"date":"2024-09-11","close":12393.8848},{"date":"2024-09-12","close":12816.292},{"date":"2024-09-13","close":12831.1992},{"date":"2024-09-19","close":12821.2607},{"date":"2024-09-20","close":13119.4287},{"date":"2024-09-23","close":13154.2158},{"date":"2024-09-24","close":13293.3613},{"date":"2024-09-25","close":13338.0869},{"date":"2024-09-26","close":13541.8359},{"date":"2024-09-27","close":13417.5977},{"date":"2024-09-30","close":13268.5137},{"date":"2024-10-02","close":13169.124},{"date":"2024-10-04","close":13392.751},{"date":"2024-10-07","close":13705.8281},{"date":"2024-10-08","close":13596.5},{"date":"2024-10-10","close":13815.1562},{"date":"2024-10-11","close":13795.2803},{"date":"2024-10-14","close":13710.7979},{"date":"2024-10-15","close":13909.5781},{"date":"2024-10-16","close":13680.9824},{"date":"2024-10-17","close":13954.3027},{"date":"2024-10-18","close":14048.7227},{"date":"2024-10-21","close":14212.7158},{"date":"2024-10-22","close":14530.7627},{"date":"2024-10-23","close":14346.8916},{"date":"2024-10-24","close":14471.1279},{"date":"2024-10-25","close":14863.7178},{"date":"2024-10-28","close":15241.3975},{"date":"2024-10-29","close":15037.6494},{"date":"2024-10-30","close":15104.0},{"date":"2024-10-31","close":15017.7715},{"date":"2024-11-01","close":14441.3115},{"date":"2024-11-04","close":14446.2812},{"date":"2024-11-05","close":14328.0},{"date":"2024-11-06","close":15226.4902},{"date":"2024-11-07","close":15743.3154},{"date":"2024-11-08","close":16284.9893},{"date":"2024-11-11","close":16767.0293},{"date":"2024-11-12","close":17134.7734},{"date":"2024-11-13","close":16752.1191},{"date":"2024-11-14","close":16821.6914},{"date":"2024-11-15","close":16349.5928},{"date":"2024-11-18","close":16747.1504},{"date":"2024-11-19","close":16612.9746},{"date":"2024-11-20","close":17159.6191},{"date":"2024-11-21","close":17085.0781},{"date":"2024-11-22","close":17149.6777},{"date":"2024-11-25","close":17373.3047},{"date":"2024-11-26","close":16866.418},{"date":"2024-11-27","close":16846.5391},{"date":"2024-11-28","close":16801.8125},{"date":"2024-11-29","close":16876.3555},{"date":"2024-12-02","close":17298.7617},{"date":"2024-12-03","close":17432.9395},{"date":"2024-12-04","close":17601.9043},{"date":"2024-12-05","close":17939.8262},{"date":"2024-12-06","close":18168.4219},{"date":"2024-12-09","close":18794.5762},{"date":"2024-12-10","close":18272.7832},{"date":"2024-12-11","close":18337.3848},{"date":"2024-12-12","close":18739.9102},{"date":"2024-12-13","close":18630.5859},{"date":"2024-12-16","close":18948.6309},{"date":"2024-12-17","close":19639.3867},{"date":"2024-12-18","close":19624.4805},{"date":"2024-12-19","close":18908.875},{"date":"2024-12-20","close":18700.1562},{"date":"2024-12-23","close":19470.4258},{"date":"2024-12-24","close":19410.791},{"date":"2024-12-26","close":20300.3301},{"date":"2024-12-27","close":20111.4902},{"date":"2024-12-30","close":19639.3867},{"date":"2025-01-02","close":18993.3555},{"date":"2025-01-03","close":18834.332},{"date":"2025-01-06","close":19882.8926},{"date":"2025-01-07","close":19793.4434},{"date":"2025-01-08","close":19107.6523},{"date":"2025-01-09","close":18446.7148},{"date":"2025-01-10","close":18506.3477},{"date":"2025-01-13","close":18223.0879},{"date":"2025-01-14","close":18203.209},{"date":"2025-01-15","close":18004.4297},{"date":"2025-01-16","close":18943.6621},{"date":"2025-01-17","close":18759.791},{"date":"2025-01-20","close":18963.5371},{"date":"2025-01-21","close":18874.0898},{"date":"2025-01-22","close":19246.7988},{"date":"2025-01-23","close":19172.2598},{"date":"2025-01-24","close":19127.5332},{"date":"2025-01-31","close":18710.0957},{"date":"2025-02-03","close":18098.8496},{"date":"2025-02-04","close":18441.7422},{"date":"2025-02-05","close":18491.4375},{"date":"2025-02-06","close":18620.6465},{"date":"2025-02-07","close":18640.5215},{"date":"2025-02-10","close":18556.043},{"date":"2025-02-11","close":18655.4336},{"date":"2025-02-12","close":18377.1406},{"date":"2025-02-13","close":18476.5332},{"date":"2025-02-14","close":18759.791},{"date":"2025-02-17","close":18888.9961},{"date":"2025-02-18","close":18898.9375},{"date":"2025-02-19","close":18749.8516},{"date":"2025-02-20","close":18486.4688},{"date":"2025-02-21","close":18367.2012},{"date":"2025-02-24","close":17875.2227},{"date":"2025-02-25","close":17298.7617},{"date":"2025-02-26","close":16985.6875},{"date":"2025-02-27","close":17104.9531},{"date":"2025-02-28","close":16419.166},{"date":"2025-03-04","close":16185.5996},{"date":"2025-03-05","close":16284.9893},{"date":"2025-03-06","close":16225.3564},{"date":"2025-03-07","close":15673.7422},{"date":"2025-03-10","close":15713.498},{"date":"2025-03-11","close":14749.4199},{"date":"2025-03-12","close":14923.3516},{"date":"2025-03-13","close":15370.6045},{"date":"2025-03-14","close":15345.7578},{"date":"2025-03-17","close":15629.0166},{"date":"2025-03-18","close":15599.2002},{"date":"2025-03-19","close":15291.0928},{"date":"2025-03-20","close":15807.9199},{"date":"2025-03-21","close":15589.2617},{"date":"2025-03-24","close":16180.6289},{"date":"2025-03-25","close":16737.2109},{"date":"2025-03-26","close":16776.9668},{"date":"2025-03-27","close":16200.5078},{"date":"2025-03-28","close":16031.5459},{"date":"2025-03-31","close":15231.459},{"date":"2025-04-01","close":15405.3906},{"date":"2025-04-02","close":15653.8643},{"date":"2025-04-03","close":15340.7881},{"date":"2025-04-04","close":14689.7861},{"date":"2025-04-07","close":12910.7129},{"date":"2025-04-08","close":14167.9912},{"date":"2025-04-09","close":13521.958},{"date":"2025-04-10","close":15544.5371},{"date":"2025-04-11","close":15161.8877},{"date":"2025-04-14","close":15231.459},{"date":"2025-04-15","close":14948.1992},{"date":"2025-04-16","close":14640.0908},{"date":"2025-04-17","close":14595.3652},{"date":"2025-04-18","close":14491.0078},{"date":"2025-04-21","close":14212.7158},{"date":"2025-04-22","close":13959.2715},{"date":"2025-04-23","close":14828.9316},{"date":"2025-04-24","close":14958.1357},{"date":"2025-04-25","close":15748.2852},{"date":"2025-04-28","close":16120.9971},{"date":"2025-04-29","close":16148.916},{"date":"2025-04-30","close":15939.5146},{"date":"2025-05-02","close":15929.5439},{"date":"2025-05-07","close":15889.6562},{"date":"2025-05-08","close":16029.2578},{"date":"2025-05-09","close":16348.3477},{"date":"2025-05-12","close":16836.9531},{"date":"2025-05-13","close":17161.0293},{"date":"2025-05-14","close":18028.5527},{"date":"2025-05-15","close":17908.8945},{"date":"2025-05-16","close":17774.2793},{"date":"2025-05-19","close":17639.6641},{"date":"2025-05-20","close":17769.291},{"date":"2025-05-21","close":17664.5918},{"date":"2025-05-22","close":17345.502},{"date":"2025-05-23","close":17644.6465},{"date":"2025-05-26","close":17659.6094},{"date":"2025-05-27","close":17789.2383},{"date":"2025-05-28","close":18227.9824},{"date":"2025-05-29","close":18611.8887},{"date":"2025-05-30","close":18108.3262},{"date":"2025-06-02","close":17684.5332},{"date":"2025-06-04","close":18063.4531},{"date":"2025-06-05","close":17644.6465},{"date":"2025-06-09","close":17450.2031},{"date":"2025-06-10","close":17834.1074},{"date":"2025-06-11","close":18133.2559},{"date":"2025-06-12","close":17968.7246},{"date":"2025-06-13","close":17729.4062},{"date":"2025-06-16","close":18058.4688},{"date":"2025-06-17","close":18148.2109},{"date":"2025-06-18","close":18033.5391},{"date":"2025-06-19","close":18168.1562},{"date":"2025-06-20","close":18098.3516},{"date":"2025-06-23","close":18133.2559},{"date":"2025-06-24","close":18512.1738},{"date":"2025-06-25","close":18532.1152},{"date":"2025-06-26","close":18467.3008},{"date":"2025-06-27","close":18646.7871},{"date":"2025-06-30","close":18591.9453},{"date":"2025-07-01","close":18447.3594},{"date":"2025-07-02","close":18208.043},{"date":"2025-07-03","close":18676.7051},{"date":"2025-07-04","close":18751.4883},{"date":"2025-07-07","close":18611.8887},{"date":"2025-07-08","close":18716.5898},{"date":"2025-07-09","close":18776.418},{"date":"2025-07-10","close":18940.9492},{"date":"2025-07-11","close":19200.209},{"date":"2025-07-14","close":19245.082},{"date":"2025-07-15","close":19693.8008},{"date":"2025-07-16","close":19638.957},{"date":"2025-07-17","close":20297.0801},{"date":"2025-07-18","close":20491.5234},{"date":"2025-07-21","close":20621.1562},{"date":"2025-07-22","close":20237.252},{"date":"2025-07-23","close":20012.8926},{"date":"2025-07-24","close":19903.2031},{"date":"2025-07-25","close":20072.7188},{"date":"2025-07-28","close":20516.4551},{"date":"2025-07-29","close":20621.1562},{"date":"2025-07-30","close":20274.9238},{"date":"2025-07-31","close":20773.8145},{"date":"2025-08-01","close":20304.8574},{"date":"2025-08-04","close":19766.0566},{"date":"2025-08-05","close":20424.5898},{"date":"2025-08-06","close":20389.6699},{"date":"2025-08-07","close":20539.3379},{"date":"2025-08-08","close":20778.8047},{"date":"2025-08-11","close":21138.0059},{"date":"2025-08-12","close":21093.1055},{"date":"2025-08-13","close":21207.8516},{"date":"2025-08-14","close":21103.084},{"date":"2025-08-18","close":20858.627},{"date":"2025-08-19","close":20883.5723},{"date":"2025-08-20","close":20110.291},{"date":"2025-08-21","close":20264.9492},{"date":"2025-08-22","close":19925.7012},{"date":"2025-08-25","close":20584.2383},{"date":"2025-08-26","close":20669.0488},{"date":"2025-08-27","close":21028.25},{"date":"2025-08-28","close":20639.1152},{"date":"2025-08-29","close":20843.6602},{"date":"2025-09-01","close":20469.4922},{"date":"2025-09-02","close":20464.5039},{"date":"2025-09-03","close":20419.6035},{"date":"2025-09-04","close":20554.3027},{"date":"2025-09-05","close":20723.9238},{"date":"2025-09-08","close":20743.8828},{"date":"2025-09-09","close":20748.8691},{"date":"2025-09-10","close":21103.084},{"date":"2025-09-11","close":21312.6172},{"date":"2025-09-12","close":21661.8438},{"date":"2025-09-15","close":22485.0117},{"date":"2025-09-16","close":22719.4902},{"date":"2025-09-17","close":22724.4805},{"date":"2025-09-18","close":23093.6602},{"date":"2025-09-19","close":23168.4941},{"date":"2025-09-22","close":23637.4492},{"date":"2025-09-23","close":23832.0156},{"date":"2025-09-24","close":23767.1621},{"date":"2025-09-25","close":23782.127},{"date":"2025-09-26","close":23497.7598},{"date":"2025-09-29","close":23627.4707},{"date":"2025-09-30","close":23657.4062},{"date":"2025-10-01","close":23632.4609},{"date":"2025-10-02","close":24201.1973},{"date":"2025-10-10","close":25089.2227},{"date":"2025-10-13","close":24410.7305},{"date":"2025-10-14","close":24675.1445},{"date":"2025-10-15","close":24565.3867},{"date":"2025-10-16","close":24510.5059},{"date":"2025-10-17","close":23632.4609},{"date":"2025-10-20","close":24256.0742},{"date":"2025-10-21","close":24385.7852},{"date":"2025-10-22","close":24251.0859},{"date":"2025-10-23","close":23876.918},{"date":"2025-10-24","close":24355.8496},{"date":"2025-10-27","close":24874.6992},{"date":"2025-10-28","close":25184.0117},{"date":"2025-10-29","close":25538.2227},{"date":"2025-10-30","close":25655.0195},{"date":"2025-10-31","close":25345.5625},{"date":"2025-11-03","close":25525.2461},{"date":"2025-11-04","close":25165.875},{"date":"2025-11-05","close":24756.5957},{"date":"2025-11-06","close":25210.7988},{"date":"2025-11-07","close":24492.0586},{"date":"2025-11-10","close":24721.6562},{"date":"2025-11-11","close":24901.3418},{"date":"2025-11-12","close":24931.2891},{"date":"2025-11-13","close":24556.9434},{"date":"2025-11-14","close":22560.4434},{"date":"2025-11-17","close":23508.7812},{"date":"2025-11-18","close":22899.8496},{"date":"2025-11-19","close":22765.0859},{"date":"2025-11-20","close":23678.4844},{"date":"2025-11-21","close":22290.918},{"date":"2025-11-24","close":22505.541},{"date":"2025-11-25","close":23209.3066},{"date":"2025-11-26","close":23304.1406},{"date":"2025-11-27","close":23438.9043},{"date":"2025-11-28","close":23613.5977},{"date":"2025-12-01","close":23319.1152},{"date":"2025-12-02","close":23403.9668},{"date":"2025-12-03","close":23588.6406},{"date":"2025-12-04","close":24032.8613},{"date":"2025-12-05","close":24432.1641},{"date":"2025-12-08","close":24372.2676},{"date":"2025-12-09","close":24342.3203},{"date":"2025-12-10","close":24507.0332},{"date":"2025-12-11","close":24197.5742},{"date":"2025-12-12","close":24457.1211},{"date":"2025-12-15","close":24047.8359},{"date":"2025-12-16","close":23513.7734},{"date":"2025-12-17","close":24302.3906},{"date":"2025-12-18","close":23448.8887},{"date":"2025-12-19","close":23992.9336},{"date":"2025-12-22","close":24581.9023},{"date":"2025-12-23","close":24766.5762},{"date":"2025-12-24","close":24442.1465},{"date":"2025-12-26","close":24292.4082},{"date":"2025-12-29","close":23718.4141},{"date":"2025-12-30","close":23608.6055},{"date":"2026-01-02","close":23588.6406},{"date":"2026-01-05","close":23518.7656},{"date":"2026-01-06","close":23903.0898},{"date":"2026-01-07","close":23843.1973},{"date":"2026-01-08","close":23688.4668},{"date":"2026-01-09","close":23873.1426},{"date":"2026-01-12","close":24002.9141},{"date":"2026-01-13","close":24482.0762},{"date":"2026-01-14","close":24546.9609},{"date":"2026-01-15","close":24392.2344},{"date":"2026-01-16","close":24427.1719},{"date":"2026-01-19","close":23962.9863},{"date":"2026-01-20","close":23933.0371},{"date":"2026-01-21","close":23623.5801},{"date":"2026-01-22","close":23753.3535},{"date":"2026-01-23","close":24057.8203},{"date":"2026-01-26","close":23593.6328},{"date":"2026-01-27","close":23678.4863},{"date":"2026-01-28","close":23423.9316},{"date":"2026-01-29","close":23476.8691},{"date":"2026-01-30","close":22972.4707},{"date":"2026-02-02","close":22712.7832},{"date":"2026-02-03","close":23157.25},{"date":"2026-02-04","close":22787.6934},{"date":"2026-02-05","close":22143.4648},{"date":"2026-02-06","close":21409.3457},{"date":"2026-02-09","close":22363.2031},{"date":"2026-02-10","close":22567.957},{"date":"2026-02-11","close":22288.293},{"date":"2026-02-12","close":22143.4648},{"date":"2026-02-13","close":21509.2266},{"date":"2026-02-19","close":21703.9922},{"date":"2026-02-20","close":21818.8535},{"date":"2026-02-23","close":21539.1895},{"date":"2026-02-24","close":21524.207},{"date":"2026-02-25","close":21574.1465},{"date":"2026-02-26","close":21918.7344},{"date":"2026-02-27","close":21698.998},{"date":"2026-03-03","close":21629.0801},{"date":"2026-03-04","close":21274.5059},{"date":"2026-03-05","close":21993.6445},{"date":"2026-03-06","close":22178.4219},{"date":"2026-03-09","close":21629.0801},{"date":"2026-03-10","close":21978.6621},{"date":"2026-03-11","close":22093.5254},{"date":"2026-03-12","close":22238.3516},{"date":"2026-03-13","close":22263.3223},{"date":"2026-03-16","close":22308.2676},{"date":"2026-03-17","close":22308.2676},{"date":"2026-03-18","close":22607.9102},{"date":"2026-03-19","close":22303.2734},{"date":"2026-03-20","close":22143.4648},{"date":"2026-03-23","close":21449.2969},{"date":"2026-03-24","close":21823.8477},{"date":"2026-03-25","close":21888.7715},{"date":"2026-03-26","close":21808.8672},{"date":"2026-03-27","close":21334.4355},{"date":"2026-03-30","close":20695.2012},{"date":"2026-03-31","close":20570.3516},{"date":"2026-04-01","close":21359.4062},{"date":"2026-04-02","close":21119.6934},{"date":"2026-04-03","close":21274.5059},{"date":"2026-04-06","close":21429.3203},{"date":"2026-04-07","close":21224.5664},{"date":"2026-04-08","close":21808.8672},{"date":"2026-04-09","close":21369.3926},{"date":"2026-04-10","close":21449.2969},{"date":"2026-04-13","close":21599.1172},{"date":"2026-04-14","close":22148.459},{"date":"2026-04-15","close":22717.7773},{"date":"2026-04-16","close":23731.5625},{"date":"2026-04-17","close":23656.6523},{"date":"2026-04-20","close":23821.4551},{"date":"2026-04-21","close":24016.2207},{"date":"2026-04-22","close":23986.2559},{"date":"2026-04-23","close":24201.0},{"date":"2026-04-24","close":23981.2637},{"date":"2026-04-27","close":24046.1855},{"date":"2026-04-28","close":24255.9336},{"date":"2026-04-29","close":24232.9492},{"date":"2026-04-30","close":24053.0762},{"date":"2026-05-04","close":24652.6543},{"date":"2026-05-06","close":24712.6133},{"date":"2026-05-07","close":25307.1934},{"date":"2026-05-08","close":25786.8574},{"date":"2026-05-11","close":26471.375},{"date":"2026-05-12","close":27050.9668},{"date":"2026-05-13","close":27355.752},{"date":"2026-05-14","close":27710.5039},{"date":"2026-05-15","close":27420.707},{"date":"2026-05-18","close":26651.248},{"date":"2026-05-19","close":26576.3008},{"date":"2026-05-20","close":26591.291},{"date":"2026-05-21","close":27155.8926},{"date":"2026-05-22","close":27575.5977},{"date":"2026-05-26","close":27600.5801},{"date":"2026-05-27","close":27660.5391},{"date":"2026-05-28","close":27575.5977},{"date":"2026-05-29","close":28415.0078},{"date":"2026-06-01","close":28524.9297},{"date":"2026-06-02","close":28449.9824},{"date":"2026-06-04","close":27970.3203},{"date":"2026-06-05","close":27950.334},{"date":"2026-06-08","close":26381.4375},{"date":"2026-06-09","close":26976.0195},{"date":"2026-06-10","close":26086.6465},{"date":"2026-06-11","close":25926.7578},{"date":"2026-06-12","close":26471.375},{"date":"2026-06-15","close":27210.8555},{"date":"2026-06-16","close":27240.834},{"date":"2026-06-17","close":26951.0371},{"date":"2026-06-18","close":27010.9961},{"date":"2026-06-19","close":26971.0234},{"date":"2026-06-22","close":27505.6465},{"date":"2026-06-23","close":26636.2598},{"date":"2026-06-24","close":26556.3145},{"date":"2026-06-25","close":26396.4277},{"date":"2026-06-26","close":25322.1836},{"date":"2026-06-29","close":25881.7891},{"date":"2026-06-30","close":26796.1465},{"date":"2026-07-01","close":27110.9258},{"date":"2026-07-02","close":26781.1562},{"date":"2026-07-03","close":25916.7656},{"date":"2026-07-06","close":25991.7129},{"date":"2026-07-07","close":25946.7441},{"date":"2026-07-08","close":25017.3984},{"date":"2026-07-09","close":25582.0},{"date":"2026-07-10","close":25512.0508},{"date":"2026-07-13","close":25332.1758},{"date":"2026-07-14","close":24992.416},{"date":"2026-07-15","close":25392.1348},{"date":"2026-07-16","close":24917.4688},{"date":"2026-07-20","close":23678.3398},{"date":"2026-07-21","close":23943.1543},{"date":"2026-07-22","close":24172.9922},{"date":"2026-07-23","close":23903.1816},{"date":"2026-07-24","close":23023.8008},{"date":"2026-07-27","close":22963.8438},{"date":"2026-07-28","close":21819.6484},{"date":"2026-07-29","close":21320.0},{"date":"2026-07-30","close":20800.0},{"date":"2026-07-31","close":22175.0},{"date":"2026-08-03","close":22235.0},{"date":"2026-08-04","close":23035.0},{"date":"2026-08-05","close":23730.0},{"date":"2026-08-06","close":23210.0},{"date":"2026-08-07","close":23220.0},{"date":"2026-08-10","close":23770.0},{"date":"2026-08-11","close":23495.0},{"date":"2026-08-12","close":23490.0},{"date":"2026-08-13","close":23695.0},{"date":"2026-08-14","close":24085.0},{"date":"2026-08-18","close":23815.0},{"date":"2026-08-19","close":23125.0},{"date":"2026-08-20","close":23565.0},{"date":"2026-08-21","close":23220.0},{"date":"2026-08-24","close":23155.0},{"date":"2026-08-25","close":23040.0},{"date":"2026-08-26","close":23030.0},{"date":"2026-08-27","close":23145.0},{"date":"2026-08-28","close":23215.0},{"date":"2026-08-31","close":22990.0},{"date":"2026-09-01","close":23325.0},{"date":"2026-09-02","close":22755.0},{"date":"2026-09-03","close":22795.0},{"date":"2026-09-04","close":23275.0},{"date":"2026-09-07","close":23130.0},{"date":"2026-09-08","close":23000.0},{"date":"2026-09-09","close":23135.0},{"date":"2026-09-10","close":22940.0},{"date":"2026-09-11","close":22800.0},{"date":"2026-09-14","close":22590.0},{"date":"2026-09-15","close":22810.0},{"date":"2026-09-16","close":22900.0},{"date":"2026-09-17","close":23280.0},{"date":"2026-09-18","close":24000.0},{"date":"2026-09-21","close":24240.0},{"date":"2026-09-22","close":24205.0},{"date":"2026-09-23","close":24655.0},{"date":"2026-09-28","close":24120.0},{"date":"2026-09-29","close":23930.0},{"date":"2026-09-30","close":23805.0},{"date":"2026-10-01","close":24365.0},{"date":"2026-10-02","close":24030.0},{"date":"2026-10-06","close":24460.0},{"date":"2026-10-07","close":24400.0},{"date":"2026-10-08","close":24200.0},{"date":"2026-10-12","close":23980.0},{"date":"2026-10-13","close":23555.0},{"date":"2026-10-14","close":23600.0},{"date":"2026-10-15","close":22550.0},{"date":"2026-10-16","close":22895.0},{"date":"2026-10-19","close":22300.0},{"date":"2026-10-20","close":22230.0},{"date":"2026-10-21","close":22610.0},{"date":"2026-10-22","close":22195.0},{"date":"2026-10-23","close":21900.0}],"chart_data":[{"date":"2024-10-24","open":14347,"high":14520,"low":14144,"close":14471,"volume":14368},{"date":"2024-10-25","open":14650,"high":14874,"low":14650,"close":14864,"volume":23753},{"date":"2024-10-28","open":15271,"high":15306,"low":14938,"close":15241,"volume":14060},{"date":"2024-10-29","open":15123,"high":15148,"low":14833,"close":15038,"volume":14030},{"date":"2024-10-30","open":15203,"high":15203,"low":14964,"close":15104,"volume":4615},{"date":"2024-10-31","open":14903,"high":15028,"low":14714,"close":15018,"volume":27106},{"date":"2024-11-01","open":14179,"high":14446,"low":14179,"close":14441,"volume":5999},{"date":"2024-11-04","open":14441,"high":14446,"low":14327,"close":14446,"volume":2383},{"date":"2024-11-05","open":14348,"high":14353,"low":14278,"close":14328,"volume":2617},{"date":"2024-11-06","open":14729,"high":15226,"low":14609,"close":15226,"volume":14591},{"date":"2024-11-07","open":15802,"high":16002,"low":15232,"close":15743,"volume":20613},{"date":"2024-11-08","open":15911,"high":16325,"low":15911,"close":16285,"volume":60905},{"date":"2024-11-11","open":16563,"high":16797,"low":16415,"close":16767,"volume":128194},{"date":"2024-11-12","open":16788,"high":17145,"low":16788,"close":17135,"volume":118125},{"date":"2024-11-13","open":16876,"high":16966,"low":16647,"close":16752,"volume":78344},{"date":"2024-11-14","open":16902,"high":16902,"low":16777,"close":16822,"volume":60903},{"date":"2024-11-15","open":16586,"high":16586,"low":16350,"close":16350,"volume":52765},{"date":"2024-11-18","open":16335,"high":16771,"low":16335,"close":16747,"volume":99201},{"date":"2024-11-19","open":17354,"high":17354,"low":16573,"close":16613,"volume":102727},{"date":"2024-11-20","open":17090,"high":17165,"low":17017,"close":17160,"volume":159061},{"date":"2024-11-21","open":17159,"high":17164,"low":17046,"close":17085,"volume":130234},{"date":"2024-11-22","open":17095,"high":17165,"low":16973,"close":17150,"volume":133811},{"date":"2024-11-25","open":17293,"high":17373,"low":17243,"close":17373,"volume":289042},{"date":"2024-11-26","open":16946,"high":16961,"low":16816,"close":16866,"volume":187159},{"date":"2024-11-27","open":16877,"high":16877,"low":16797,"close":16847,"volume":93236},{"date":"2024-11-28","open":16842,"high":16842,"low":16678,"close":16802,"volume":103973},{"date":"2024-11-29","open":16886,"high":16891,"low":16766,"close":16876,"volume":65218},{"date":"2024-12-02","open":17214,"high":17359,"low":17194,"close":17299,"volume":212810},{"date":"2024-12-03","open":17443,"high":17463,"low":17399,"close":17433,"volume":101185},{"date":"2024-12-04","open":17472,"high":17667,"low":17472,"close":17602,"volume":149795},{"date":"2024-12-05","open":17910,"high":18089,"low":17702,"close":17940,"volume":295648},{"date":"2024-12-06","open":18148,"high":18263,"low":18078,"close":18168,"volume":261093},{"date":"2024-12-09","open":18572,"high":18795,"low":18493,"close":18795,"volume":944577},{"date":"2024-12-10","open":18333,"high":18348,"low":18258,"close":18273,"volume":747384},{"date":"2024-12-11","open":18272,"high":18377,"low":18272,"close":18337,"volume":832201},{"date":"2024-12-12","open":18726,"high":18775,"low":18682,"close":18740,"volume":764537},{"date":"2024-12-13","open":18631,"high":18641,"low":18477,"close":18631,"volume":1280470},{"date":"2024-12-16","open":18884,"high":18994,"low":18834,"close":18949,"volume":671633},{"date":"2024-12-17","open":19624,"high":19654,"low":19405,"close":19639,"volume":2163824},{"date":"2024-12-18","open":19728,"high":19728,"low":19604,"close":19624,"volume":1080200},{"date":"2024-12-19","open":18641,"high":18934,"low":18631,"close":18909,"volume":981287},{"date":"2024-12-20","open":18888,"high":18888,"low":18615,"close":18700,"volume":561243},{"date":"2024-12-23","open":19128,"high":19470,"low":19128,"close":19470,"volume":718094},{"date":"2024-12-24","open":19466,"high":19466,"low":19278,"close":19411,"volume":985254},{"date":"2024-12-26","open":20180,"high":20394,"low":20045,"close":20300,"volume":1610982},{"date":"2024-12-27","open":20246,"high":20415,"low":20111,"close":20111,"volume":1874757},{"date":"2024-12-30","open":19803,"high":19803,"low":19529,"close":19639,"volume":1124292},{"date":"2025-01-02","open":19381,"high":19381,"low":18883,"close":18993,"volume":1165673},{"date":"2025-01-03","open":18744,"high":18839,"low":18586,"close":18834,"volume":1006845},{"date":"2025-01-06","open":19868,"high":19883,"low":19678,"close":19883,"volume":1330530},{"date":"2025-01-07","open":20106,"high":20106,"low":19713,"close":19793,"volume":1561577},{"date":"2025-01-08","open":19103,"high":19183,"low":19033,"close":19108,"volume":1275448},{"date":"2025-01-09","open":18506,"high":18506,"low":18378,"close":18447,"volume":1215706},{"date":"2025-01-10","open":18432,"high":18536,"low":18323,"close":18506,"volume":780536},{"date":"2025-01-13","open":18313,"high":18402,"low":18178,"close":18223,"volume":1106302},{"date":"2025-01-14","open":18218,"high":18223,"low":18128,"close":18203,"volume":749558},{"date":"2025-01-15","open":18083,"high":18083,"low":17979,"close":18004,"volume":476580},{"date":"2025-01-16","open":18909,"high":18949,"low":18844,"close":18944,"volume":907983},{"date":"2025-01-17","open":18731,"high":18760,"low":18647,"close":18760,"volume":821082},{"date":"2025-01-20","open":19132,"high":19132,"low":18884,"close":18964,"volume":747588},{"date":"2025-01-21","open":18964,"high":18964,"low":18715,"close":18874,"volume":896325},{"date":"2025-01-22","open":19107,"high":19277,"low":19097,"close":19247,"volume":983615},{"date":"2025-01-23","open":19242,"high":19247,"low":19097,"close":19172,"volume":653781},{"date":"2025-01-24","open":19173,"high":19222,"low":19088,"close":19128,"volume":620747},{"date":"2025-01-31","open":18477,"high":18774,"low":18359,"close":18710,"volume":933754},{"date":"2025-02-03","open":18269,"high":18269,"low":18055,"close":18099,"volume":625725},{"date":"2025-02-04","open":18536,"high":18670,"low":18397,"close":18442,"volume":588972},{"date":"2025-02-05","open":18501,"high":18733,"low":18491,"close":18491,"volume":333488},{"date":"2025-02-06","open":18566,"high":19689,"low":18527,"close":18621,"volume":562418},{"date":"2025-02-07","open":18631,"high":18714,"low":18621,"close":18641,"volume":376494},{"date":"2025-02-10","open":18551,"high":18610,"low":18536,"close":18556,"volume":296040},{"date":"2025-02-11","open":18803,"high":18803,"low":18650,"close":18655,"volume":762410},{"date":"2025-02-12","open":18441,"high":18441,"low":18352,"close":18377,"volume":989671},{"date":"2025-02-13","open":18487,"high":18585,"low":18468,"close":18477,"volume":534370},{"date":"2025-02-14","open":18692,"high":18780,"low":18642,"close":18760,"volume":454006},{"date":"2025-02-17","open":18784,"high":18899,"low":18784,"close":18889,"volume":778627},{"date":"2025-02-18","open":18919,"high":18939,"low":18834,"close":18899,"volume":1030558},{"date":"2025-02-19","open":18825,"high":18825,"low":18745,"close":18750,"volume":728740},{"date":"2025-02-20","open":18753,"high":18753,"low":18481,"close":18486,"volume":602342},{"date":"2025-02-21","open":18470,"high":18470,"low":18332,"close":18367,"volume":355174},{"date":"2025-02-24","open":17875,"high":18020,"low":17791,"close":17875,"volume":733563},{"date":"2025-02-25","open":17428,"high":17428,"low":17109,"close":17299,"volume":505751},{"date":"2025-02-26","open":16782,"high":16991,"low":16777,"close":16986,"volume":408408},{"date":"2025-02-27","open":17002,"high":17105,"low":16893,"close":17105,"volume":425267},{"date":"2025-02-28","open":16399,"high":16448,"low":16305,"close":16419,"volume":836225},{"date":"2025-03-04","open":15942,"high":16201,"low":15942,"close":16186,"volume":391809},{"date":"2025-03-05","open":16285,"high":16350,"low":16205,"close":16285,"volume":324210},{"date":"2025-03-06","open":16488,"high":16497,"low":16155,"close":16225,"volume":271868},{"date":"2025-03-07","open":15943,"high":15998,"low":15634,"close":15674,"volume":359888},{"date":"2025-03-10","open":15595,"high":15795,"low":15471,"close":15713,"volume":432084},{"date":"2025-03-11","open":14433,"high":14749,"low":14398,"close":14749,"volume":760590},{"date":"2025-03-12","open":14853,"high":15023,"low":14853,"close":14923,"volume":649930},{"date":"2025-03-13","open":15515,"high":15600,"low":15371,"close":15371,"volume":1226199},{"date":"2025-03-14","open":15356,"high":15381,"low":15257,"close":15346,"volume":703867},{"date":"2025-03-17","open":15784,"high":15784,"low":15525,"close":15629,"volume":825892},{"date":"2025-03-18","open":15604,"high":15604,"low":15504,"close":15599,"volume":326884},{"date":"2025-03-19","open":15370,"high":15370,"low":15127,"close":15291,"volume":299596},{"date":"2025-03-20","open":15639,"high":15863,"low":15639,"close":15808,"volume":612534},{"date":"2025-03-21","open":15599,"high":15698,"low":15589,"close":15589,"volume":143950},{"date":"2025-03-24","open":16022,"high":16191,"low":15907,"close":16181,"volume":746384},{"date":"2025-03-25","open":16702,"high":16806,"low":16702,"close":16737,"volume":432036},{"date":"2025-03-26","open":16857,"high":16867,"low":16767,"close":16777,"volume":495264},{"date":"2025-03-27","open":16201,"high":16211,"low":16002,"close":16201,"volume":338345},{"date":"2025-03-28","open":16102,"high":16102,"low":15957,"close":16032,"volume":91882},{"date":"2025-03-31","open":15335,"high":15494,"low":15176,"close":15231,"volume":235733},{"date":"2025-04-01","open":15286,"high":15425,"low":15286,"close":15405,"volume":512252},{"date":"2025-04-02","open":15704,"high":15848,"low":15615,"close":15654,"volume":214795},{"date":"2025-04-03","open":14888,"high":15381,"low":14888,"close":15341,"volume":348454},{"date":"2025-04-04","open":14889,"high":14999,"low":14550,"close":14690,"volume":237290},{"date":"2025-04-07","open":13877,"high":13907,"low":12911,"close":12911,"volume":968732},{"date":"2025-04-08","open":13909,"high":14306,"low":13521,"close":14168,"volume":454944},{"date":"2025-04-09","open":13716,"high":13716,"low":13342,"close":13522,"volume":377796},{"date":"2025-04-10","open":16201,"high":16201,"low":15317,"close":15545,"volume":385039},{"date":"2025-04-11","open":14794,"high":15162,"low":14515,"close":15162,"volume":279106},{"date":"2025-04-14","open":15405,"high":15415,"low":15156,"close":15231,"volume":251155},{"date":"2025-04-15","open":15192,"high":15192,"low":14888,"close":14948,"volume":221817},{"date":"2025-04-16","open":14785,"high":14810,"low":14541,"close":14640,"volume":204484},{"date":"2025-04-17","open":14413,"high":14595,"low":14213,"close":14595,"volume":116397},{"date":"2025-04-18","open":14466,"high":14491,"low":14377,"close":14491,"volume":220076},{"date":"2025-04-21","open":14378,"high":14457,"low":14160,"close":14213,"volume":118290},{"date":"2025-04-22","open":13994,"high":14049,"low":13911,"close":13959,"volume":142050},{"date":"2025-04-23","open":14689,"high":14898,"low":14689,"close":14829,"volume":215123},{"date":"2025-04-24","open":15008,"high":15008,"low":14878,"close":14958,"volume":225670},{"date":"2025-04-25","open":15544,"high":15773,"low":15460,"close":15748,"volume":540224},{"date":"2025-04-28","open":16101,"high":16250,"low":16011,"close":16121,"volume":287040},{"date":"2025-04-29","open":16154,"high":16209,"low":16049,"close":16149,"volume":135343},{"date":"2025-04-30","open":16019,"high":16139,"low":15900,"close":15940,"volume":110623},{"date":"2025-05-02","open":16139,"high":16314,"low":15930,"close":15930,"volume":151473},{"date":"2025-05-07","open":15850,"high":15940,"low":15591,"close":15890,"volume":120719},{"date":"2025-05-08","open":15854,"high":16084,"low":15854,"close":16029,"volume":110557},{"date":"2025-05-09","open":16303,"high":16447,"low":16188,"close":16348,"volume":442804},{"date":"2025-05-12","open":16752,"high":16867,"low":16453,"close":16837,"volume":639671},{"date":"2025-05-13","open":17251,"high":17251,"low":17047,"close":17161,"volume":690445},{"date":"2025-05-14","open":17760,"high":18034,"low":17720,"close":18029,"volume":393865},{"date":"2025-05-15","open":18059,"high":18199,"low":17889,"close":17909,"volume":302008},{"date":"2025-05-16","open":17754,"high":17908,"low":17744,"close":17774,"volume":274275},{"date":"2025-05-19","open":17755,"high":17879,"low":16702,"close":17640,"volume":1461186},{"date":"2025-05-20","open":17769,"high":18033,"low":17769,"close":17769,"volume":128969},{"date":"2025-05-21","open":17770,"high":17815,"low":17665,"close":17665,"volume":133418},{"date":"2025-05-22","open":17151,"high":17390,"low":17151,"close":17346,"volume":155736},{"date":"2025-05-23","open":17700,"high":17825,"low":17630,"close":17645,"volume":117382},{"date":"2025-05-26","open":17610,"high":17725,"low":17600,"close":17660,"volume":162095},{"date":"2025-05-27","open":17659,"high":17789,"low":17659,"close":17789,"volume":127815},{"date":"2025-05-28","open":18168,"high":18278,"low":18148,"close":18228,"volume":341948},{"date":"2025-05-29","open":18469,"high":18697,"low":18469,"close":18612,"volume":578707},{"date":"2025-05-30","open":18038,"high":18113,"low":17928,"close":18108,"volume":324197},{"date":"2025-06-02","open":18063,"high":18063,"low":17660,"close":17685,"volume":115433},{"date":"2025-06-04","open":18073,"high":18193,"low":18023,"close":18063,"volume":235414},{"date":"2025-06-05","open":17899,"high":17899,"low":17640,"close":17645,"volume":230657},{"date":"2025-06-09","open":17300,"high":17520,"low":17285,"close":17450,"volume":522056},{"date":"2025-06-10","open":17699,"high":17908,"low":17699,"close":17834,"volume":392249},{"date":"2025-06-11","open":18093,"high":18143,"low":17963,"close":18133,"volume":654788},{"date":"2025-06-12","open":18114,"high":18169,"low":17914,"close":17969,"volume":205639},{"date":"2025-06-13","open":17958,"high":17958,"low":17624,"close":17729,"volume":275939},{"date":"2025-06-16","open":17884,"high":18068,"low":17884,"close":18058,"volume":713872},{"date":"2025-06-17","open":18053,"high":18148,"low":18028,"close":18148,"volume":316506},{"date":"2025-06-18","open":17924,"high":18079,"low":17924,"close":18034,"volume":105537},{"date":"2025-06-19","open":18088,"high":18418,"low":18088,"close":18168,"volume":362762},{"date":"2025-06-20","open":18168,"high":18168,"low":18058,"close":18098,"volume":175944},{"date":"2025-06-23","open":17814,"high":18133,"low":17814,"close":18133,"volume":265628},{"date":"2025-06-24","open":18497,"high":18571,"low":18463,"close":18512,"volume":280589},{"date":"2025-06-25","open":18487,"high":18571,"low":18403,"close":18532,"volume":171109},{"date":"2025-06-26","open":18526,"high":18526,"low":18367,"close":18467,"volume":156281},{"date":"2025-06-27","open":18548,"high":18657,"low":18543,"close":18647,"volume":141893},{"date":"2025-06-30","open":18647,"high":18737,"low":18523,"close":18592,"volume":177328},{"date":"2025-07-01","open":18585,"high":18585,"low":18427,"close":18447,"volume":291170},{"date":"2025-07-02","open":18148,"high":18223,"low":18073,"close":18208,"volume":148225},{"date":"2025-07-03","open":18548,"high":18702,"low":18503,"close":18677,"volume":179331},{"date":"2025-07-04","open":18698,"high":18876,"low":18698,"close":18751,"volume":199321},{"date":"2025-07-07","open":18597,"high":18786,"low":18094,"close":18612,"volume":280684},{"date":"2025-07-08","open":18692,"high":18727,"low":18652,"close":18717,"volume":151398},{"date":"2025-07-09","open":18746,"high":18801,"low":18592,"close":18776,"volume":97780},{"date":"2025-07-10","open":18971,"high":18991,"low":18941,"close":18941,"volume":223120},{"date":"2025-07-11","open":19170,"high":19245,"low":19130,"close":19200,"volume":274433},{"date":"2025-07-14","open":19200,"high":19280,"low":19150,"close":19245,"volume":340941},{"date":"2025-07-15","open":19494,"high":19734,"low":19489,"close":19694,"volume":371494},{"date":"2025-07-16","open":19599,"high":19714,"low":19599,"close":19639,"volume":211636},{"date":"2025-07-17","open":20077,"high":20297,"low":20077,"close":20297,"volume":377441},{"date":"2025-07-18","open":20368,"high":20522,"low":20343,"close":20492,"volume":309938},{"date":"2025-07-21","open":20506,"high":20665,"low":20506,"close":20621,"volume":558645},{"date":"2025-07-22","open":20312,"high":20621,"low":20227,"close":20237,"volume":538949},{"date":"2025-07-23","open":20003,"high":20068,"low":19933,"close":20013,"volume":506194},{"date":"2025-07-24","open":20163,"high":20223,"low":19874,"close":19903,"volume":474511},{"date":"2025-07-25","open":19933,"high":20083,"low":19928,"close":20073,"volume":405908},{"date":"2025-07-28","open":20283,"high":20516,"low":20278,"close":20516,"volume":229360},{"date":"2025-07-29","open":20541,"high":20635,"low":20531,"close":20621,"volume":245210},{"date":"2025-07-30","open":20604,"high":20604,"low":20200,"close":20275,"volume":210067},{"date":"2025-07-31","open":20734,"high":20934,"low":20679,"close":20774,"volume":250178},{"date":"2025-08-01","open":20080,"high":20584,"low":20080,"close":20305,"volume":310249},{"date":"2025-08-04","open":19741,"high":19766,"low":19546,"close":19766,"volume":311319},{"date":"2025-08-05","open":19806,"high":20425,"low":19796,"close":20425,"volume":226941},{"date":"2025-08-06","open":20245,"high":20400,"low":20130,"close":20390,"volume":105266},{"date":"2025-08-07","open":20654,"high":20744,"low":20534,"close":20539,"volume":256593},{"date":"2025-08-08","open":20684,"high":20799,"low":20654,"close":20779,"volume":235028},{"date":"2025-08-11","open":20989,"high":21173,"low":20989,"close":21138,"volume":308845},{"date":"2025-08-12","open":21148,"high":21313,"low":21059,"close":21093,"volume":183719},{"date":"2025-08-13","open":21317,"high":21332,"low":21203,"close":21208,"volume":195870},{"date":"2025-08-14","open":21188,"high":21188,"low":21029,"close":21103,"volume":164101},{"date":"2025-08-18","open":20944,"high":21004,"low":20854,"close":20859,"volume":163826},{"date":"2025-08-19","open":20889,"high":20949,"low":20854,"close":20884,"volume":292716},{"date":"2025-08-20","open":20145,"high":20275,"low":20100,"close":20110,"volume":334589},{"date":"2025-08-21","open":20140,"high":20310,"low":20140,"close":20265,"volume":205718},{"date":"2025-08-22","open":20191,"high":20191,"low":19916,"close":19926,"volume":175575},{"date":"2025-08-25","open":20684,"high":20754,"low":20564,"close":20584,"volume":263572},{"date":"2025-08-26","open":20589,"high":20669,"low":20469,"close":20669,"volume":102251},{"date":"2025-08-27","open":20953,"high":21038,"low":20953,"close":21028,"volume":137745},{"date":"2025-08-28","open":20814,"high":21029,"low":20564,"close":20639,"volume":131673},{"date":"2025-08-29","open":20779,"high":20849,"low":20779,"close":20844,"volume":109324},{"date":"2025-09-01","open":20634,"high":20634,"low":20376,"close":20469,"volume":169714},{"date":"2025-09-02","open":20489,"high":20559,"low":20435,"close":20465,"volume":82894},{"date":"2025-09-03","open":20454,"high":20554,"low":20420,"close":20420,"volume":168008},{"date":"2025-09-04","open":20459,"high":20594,"low":20439,"close":20554,"volume":134241},{"date":"2025-09-05","open":20704,"high":20744,"low":20664,"close":20724,"volume":101166},{"date":"2025-09-08","open":20824,"high":20824,"low":20699,"close":20744,"volume":91293},{"date":"2025-09-09","open":20749,"high":20804,"low":20654,"close":20749,"volume":167136},{"date":"2025-09-10","open":21024,"high":21128,"low":20964,"close":21103,"volume":132145},{"date":"2025-09-11","open":21183,"high":21327,"low":21183,"close":21313,"volume":240134},{"date":"2025-09-12","open":21567,"high":21742,"low":21567,"close":21662,"volume":276107},{"date":"2025-09-15","open":22300,"high":22515,"low":22295,"close":22485,"volume":582302},{"date":"2025-09-16","open":22768,"high":22768,"low":22665,"close":22719,"volume":430151},{"date":"2025-09-17","open":22719,"high":22763,"low":22644,"close":22724,"volume":352139},{"date":"2025-09-18","open":22765,"high":23109,"low":22765,"close":23094,"volume":459793},{"date":"2025-09-19","open":23129,"high":23210,"low":23124,"close":23168,"volume":479198},{"date":"2025-09-22","open":23757,"high":24945,"low":23617,"close":23637,"volume":775744},{"date":"2025-09-23","open":24345,"high":24415,"low":23787,"close":23832,"volume":427101},{"date":"2025-09-24","open":23442,"high":23997,"low":23442,"close":23767,"volume":791191},{"date":"2025-09-25","open":23777,"high":23872,"low":23762,"close":23782,"volume":322901},{"date":"2025-09-26","open":23448,"high":23513,"low":23404,"close":23498,"volume":422396},{"date":"2025-09-29","open":23662,"high":23847,"low":23597,"close":23627,"volume":299599},{"date":"2025-09-30","open":23627,"high":23712,"low":23557,"close":23657,"volume":216964},{"date":"2025-10-01","open":23732,"high":23947,"low":23627,"close":23632,"volume":292885},{"date":"2025-10-02","open":24102,"high":24445,"low":24052,"close":24201,"volume":437816},{"date":"2025-10-10","open":24674,"high":25089,"low":24644,"close":25089,"volume":480481},{"date":"2025-10-13","open":23943,"high":24946,"low":23928,"close":24411,"volume":729950},{"date":"2025-10-14","open":25095,"high":25095,"low":24580,"close":24675,"volume":557761},{"date":"2025-10-15","open":24845,"high":24930,"low":24415,"close":24565,"volume":405434},{"date":"2025-10-16","open":24745,"high":24775,"low":24406,"close":24511,"volume":468110},{"date":"2025-10-17","open":23912,"high":24380,"low":23627,"close":23632,"volume":507270},{"date":"2025-10-20","open":24093,"high":24286,"low":24073,"close":24256,"volume":274258},{"date":"2025-10-21","open":24446,"high":24466,"low":24261,"close":24386,"volume":202657},{"date":"2025-10-22","open":24385,"high":24385,"low":23972,"close":24251,"volume":254854},{"date":"2025-10-23","open":23972,"high":24007,"low":23323,"close":23877,"volume":536215},{"date":"2025-10-24","open":24371,"high":24371,"low":24227,"close":24356,"volume":389613},{"date":"2025-10-27","open":24745,"high":24910,"low":24645,"close":24875,"volume":271156},{"date":"2025-10-28","open":25114,"high":25259,"low":25089,"close":25184,"volume":272003},{"date":"2025-10-29","open":25288,"high":25557,"low":25283,"close":25538,"volume":594247},{"date":"2025-10-30","open":25556,"high":25784,"low":25456,"close":25655,"volume":310316},{"date":"2025-10-31","open":25605,"high":25605,"low":25336,"close":25346,"volume":361748},{"date":"2025-11-03","open":25555,"high":25714,"low":25500,"close":25525,"volume":382048,"rsi_14":59.3,"sma_20":24585.95,"sma_60":22477.9,"sma_120":20520.74},{"date":"2025-11-04","open":25531,"high":25675,"low":25086,"close":25166,"volume":438737,"rsi_14":56.22,"sma_20":24661.35,"sma_60":22567.9,"sma_120":20596.88},{"date":"2025-11-05","open":24417,"high":24774,"low":24208,"close":24757,"volume":631334,"rsi_14":52.37,"sma_20":24717.5,"sma_60":22640.08,"sma_120":20666.92},{"date":"2025-11-06","open":25016,"high":25276,"low":24906,"close":25211,"volume":466386,"rsi_14":66.6,"sma_20":24767.95,"sma_60":22720.43,"sma_120":20736.7},{"date":"2025-11-07","open":24248,"high":24752,"low":24119,"close":24492,"volume":374607,"rsi_14":52.42,"sma_20":24737.95,"sma_60":22786.3,"sma_120":20797.78},{"date":"2025-11-10","open":24472,"high":24817,"low":24357,"close":24722,"volume":431250,"rsi_14":53.38,"sma_20":24753.45,"sma_60":22852.0,"sma_120":20853.54},{"date":"2025-11-11","open":24986,"high":25231,"low":24801,"close":24901,"volume":431152,"rsi_14":56.5,"sma_20":24764.7,"sma_60":22914.72,"sma_120":20911.8},{"date":"2025-11-12","open":24856,"high":24951,"low":24651,"close":24931,"volume":365429,"rsi_14":61.32,"sma_20":24782.95,"sma_60":22978.68,"sma_120":20971.42},{"date":"2025-11-13","open":24467,"high":24587,"low":24402,"close":24557,"volume":492171,"rsi_14":52.2,"sma_20":24785.2,"sma_60":23034.48,"sma_120":21029.05},{"date":"2025-11-14","open":23264,"high":23708,"low":22560,"close":22560,"volume":721460,"rsi_14":30.78,"sma_20":24731.55,"sma_60":23058.77,"sma_120":21068.96},{"date":"2025-11-17","open":23135,"high":23574,"low":23135,"close":23509,"volume":430310,"rsi_14":37.41,"sma_20":24694.15,"sma_60":23102.92,"sma_120":21117.64},{"date":"2025-11-18","open":23454,"high":23454,"low":22765,"close":22900,"volume":353561,"rsi_14":30.9,"sma_20":24619.8,"sma_60":23136.5,"sma_120":21163.92},{"date":"2025-11-19","open":22736,"high":22955,"low":22663,"close":22765,"volume":419804,"rsi_14":29.16,"sma_20":24545.4,"sma_60":23180.73,"sma_120":21206.57},{"date":"2025-11-20","open":23559,"high":23928,"low":23489,"close":23678,"volume":469876,"rsi_14":38.94,"sma_20":24535.4,"sma_60":23237.62,"sma_120":21256.71},{"date":"2025-11-21","open":22216,"high":22381,"low":22111,"close":22291,"volume":496831,"rsi_14":31.51,"sma_20":24432.1,"sma_60":23277.03,"sma_120":21294.2},{"date":"2025-11-24","open":22561,"high":22611,"low":22271,"close":22506,"volume":226058,"rsi_14":34.54,"sma_20":24313.55,"sma_60":23309.05,"sma_120":21329.83},{"date":"2025-11-25","open":23339,"high":23448,"low":23209,"close":23209,"volume":346143,"rsi_14":41.31,"sma_20":24214.7,"sma_60":23351.38,"sma_120":21368.12},{"date":"2025-11-26","open":23159,"high":23304,"low":23004,"close":23304,"volume":224673,"rsi_14":38.83,"sma_20":24102.85,"sma_60":23389.3,"sma_120":21411.41},{"date":"2025-11-27","open":23409,"high":23529,"low":23379,"close":23439,"volume":188816,"rsi_14":43.65,"sma_20":23993.9,"sma_60":23436.58,"sma_120":21459.66},{"date":"2025-11-28","open":23439,"high":23639,"low":23404,"close":23614,"volume":99280,"rsi_14":43.26,"sma_20":23909.15,"sma_60":23483.37,"sma_120":21506.21},{"date":"2025-12-01","open":23664,"high":23664,"low":23184,"close":23319,"volume":172019,"rsi_14":40.4,"sma_20":23800.65,"sma_60":23531.48,"sma_120":21553.79},{"date":"2025-12-02","open":23409,"high":23549,"low":23354,"close":23404,"volume":200066,"rsi_14":40.81,"sma_20":23714.4,"sma_60":23581.1,"sma_120":21603.71},{"date":"2025-12-03","open":23479,"high":23609,"low":23459,"close":23589,"volume":211478,"rsi_14":44.13,"sma_20":23657.9,"sma_60":23634.53,"sma_120":21651.96},{"date":"2025-12-04","open":23858,"high":24033,"low":23838,"close":24033,"volume":200021,"rsi_14":61.87,"sma_20":23600.9,"sma_60":23693.15,"sma_120":21701.42},{"date":"2025-12-05","open":24472,"high":24522,"low":24397,"close":24432,"volume":228699,"rsi_14":58.28,"sma_20":23599.9,"sma_60":23755.6,"sma_120":21755.6},{"date":"2025-12-08","open":24432,"high":24467,"low":24337,"close":24372,"volume":260214,"rsi_14":64.35,"sma_20":23584.4,"sma_60":23816.72,"sma_120":21811.27},{"date":"2025-12-09","open":24357,"high":24487,"low":24332,"close":24342,"volume":152706,"rsi_14":65.66,"sma_20":23558.4,"sma_60":23877.25,"sma_120":21863.94},{"date":"2025-12-10","open":24447,"high":24522,"low":24417,"close":24507,"volume":180682,"rsi_14":59.83,"sma_20":23539.15,"sma_60":23934.63,"sma_120":21917.24},{"date":"2025-12-11","open":24492,"high":24492,"low":24053,"close":24198,"volume":247332,"rsi_14":79.17,"sma_20":23523.15,"sma_60":23983.35,"sma_120":21968.92},{"date":"2025-12-12","open":24213,"high":24459,"low":24213,"close":24457,"volume":175806,"rsi_14":79.44,"sma_20":23619.95,"sma_60":24030.58,"sma_120":22021.63},{"date":"2025-12-15","open":24252,"high":24252,"low":23928,"close":24048,"volume":280121,"rsi_14":64.2,"sma_20":23648.85,"sma_60":24057.25,"sma_120":22071.52},{"date":"2025-12-16","open":23778,"high":23783,"low":23394,"close":23514,"volume":146507,"rsi_14":53.5,"sma_20":23681.45,"sma_60":24071.08,"sma_120":22116.65},{"date":"2025-12-17","open":24018,"high":24302,"low":24018,"close":24302,"volume":169295,"rsi_14":60.43,"sma_20":23760.3,"sma_60":24098.0,"sma_120":22165.21},{"date":"2025-12-18","open":23299,"high":23459,"low":23284,"close":23449,"volume":154614,"rsi_14":48.29,"sma_20":23750.7,"sma_60":24104.53,"sma_120":22206.47},{"date":"2025-12-19","open":23788,"high":24048,"low":23788,"close":23993,"volume":236819,"rsi_14":56.65,"sma_20":23837.75,"sma_60":24118.9,"sma_120":22252.82},{"date":"2025-12-22","open":24262,"high":24647,"low":24262,"close":24582,"volume":364245,"rsi_14":60.57,"sma_20":23943.55,"sma_60":24135.28,"sma_120":22302.59},{"date":"2025-12-23","open":24682,"high":24926,"low":24682,"close":24767,"volume":231493,"rsi_14":60.57,"sma_20":24023.4,"sma_60":24151.5,"sma_120":22354.37},{"date":"2025-12-24","open":24956,"high":24956,"low":24442,"close":24442,"volume":148540,"rsi_14":53.75,"sma_20":24082.25,"sma_60":24163.38,"sma_120":22404.62},{"date":"2025-12-26","open":24382,"high":24487,"low":24083,"close":24292,"volume":164704,"rsi_14":48.66,"sma_20":24125.0,"sma_60":24172.52,"sma_120":22455.63},{"date":"2025-12-29","open":24292,"high":24292,"low":22351,"close":23718,"volume":250829,"rsi_14":44.28,"sma_20":24130.25,"sma_60":24176.82,"sma_120":22497.95},{"date":"2025-12-30","open":23688,"high":23688,"low":23329,"close":23609,"volume":178242,"rsi_14":43.67,"sma_20":24144.75,"sma_60":24177.12,"sma_120":22538.73},{"date":"2026-01-02","open":23614,"high":23634,"low":23259,"close":23589,"volume":272469,"rsi_14":41.87,"sma_20":24154.0,"sma_60":24176.58,"sma_120":22580.51},{"date":"2026-01-05","open":23499,"high":23678,"low":23369,"close":23519,"volume":1020919,"rsi_14":43.73,"sma_20":24150.5,"sma_60":24175.3,"sma_120":22620.83},{"date":"2026-01-06","open":23823,"high":23958,"low":23818,"close":23903,"volume":209637,"rsi_14":45.0,"sma_20":24144.0,"sma_60":24170.95,"sma_120":22663.86},{"date":"2026-01-07","open":23903,"high":23928,"low":23823,"close":23843,"volume":242283,"rsi_14":48.03,"sma_20":24114.5,"sma_60":24150.78,"sma_120":22705.02},{"date":"2026-01-08","open":23848,"high":23908,"low":23664,"close":23688,"volume":151883,"rsi_14":51.82,"sma_20":24080.25,"sma_60":24139.37,"sma_120":22742.72},{"date":"2026-01-09","open":23783,"high":23903,"low":23758,"close":23873,"volume":161746,"rsi_14":44.89,"sma_20":24056.75,"sma_60":24126.62,"sma_120":22781.58},{"date":"2026-01-12","open":24063,"high":24128,"low":23913,"close":24003,"volume":239802,"rsi_14":57.96,"sma_20":24031.5,"sma_60":24117.87,"sma_120":22817.79},{"date":"2026-01-13","open":24297,"high":24502,"low":24267,"close":24482,"volume":251173,"rsi_14":57.16,"sma_20":24045.75,"sma_60":24118.03,"sma_120":22858.46},{"date":"2026-01-14","open":24492,"high":24627,"low":24492,"close":24547,"volume":155596,"rsi_14":49.4,"sma_20":24050.25,"sma_60":24133.92,"sma_120":22894.17},{"date":"2026-01-15","open":24257,"high":24392,"low":24088,"close":24392,"volume":123442,"rsi_14":43.46,"sma_20":24067.5,"sma_60":24136.83,"sma_120":22926.98},{"date":"2026-01-16","open":24347,"high":24437,"low":24247,"close":24427,"volume":213064,"rsi_14":49.71,"sma_20":24113.25,"sma_60":24138.17,"sma_120":22959.0},{"date":"2026-01-19","open":24282,"high":24287,"low":23958,"close":23963,"volume":251331,"rsi_14":44.29,"sma_20":24096.25,"sma_60":24133.98,"sma_120":22990.34},{"date":"2026-01-20","open":23973,"high":24093,"low":23933,"close":23933,"volume":226922,"rsi_14":54.58,"sma_20":24120.5,"sma_60":24135.53,"sma_120":23023.31},{"date":"2026-01-21","open":23659,"high":23738,"low":23559,"close":23624,"volume":214472,"rsi_14":50.29,"sma_20":24102.0,"sma_60":24123.95,"sma_120":23054.61},{"date":"2026-01-22","open":23683,"high":23888,"low":23683,"close":23753,"volume":186394,"rsi_14":53.11,"sma_20":24060.5,"sma_60":24105.87,"sma_120":23085.58},{"date":"2026-01-23","open":23853,"high":24078,"low":23853,"close":24058,"volume":201574,"rsi_14":59.34,"sma_20":24025.0,"sma_60":24087.7,"sma_120":23115.38},{"date":"2026-01-26","open":23698,"high":23698,"low":23464,"close":23594,"volume":232246,"rsi_14":44.78,"sma_20":23982.5,"sma_60":24055.87,"sma_120":23140.44},{"date":"2026-01-27","open":23594,"high":23718,"low":23549,"close":23678,"volume":226523,"rsi_14":47.25,"sma_20":23951.75,"sma_60":24023.55,"sma_120":23169.12},{"date":"2026-01-28","open":23669,"high":23669,"low":23379,"close":23424,"volume":338018,"rsi_14":45.72,"sma_20":23937.0,"sma_60":23992.13,"sma_120":23191.51},{"date":"2026-01-29","open":23437,"high":23502,"low":23327,"close":23477,"volume":344354,"rsi_14":43.05,"sma_20":23929.75,"sma_60":23958.38,"sma_120":23218.14},{"date":"2026-01-30","open":23212,"high":23212,"low":22863,"close":22972,"volume":306761,"rsi_14":34.29,"sma_20":23898.25,"sma_60":23922.22,"sma_120":23245.06},{"date":"2026-02-02","open":22972,"high":23132,"low":22528,"close":22713,"volume":253896,"rsi_14":21.26,"sma_20":23857.25,"sma_60":23888.55,"sma_120":23264.32},{"date":"2026-02-03","open":23072,"high":23272,"low":23072,"close":23157,"volume":335095,"rsi_14":29.84,"sma_20":23819.25,"sma_60":23854.72,"sma_120":23287.58},{"date":"2026-02-04","open":22713,"high":22813,"low":22648,"close":22788,"volume":172967,"rsi_14":28.11,"sma_20":23765.75,"sma_60":23826.72,"sma_120":23306.51},{"date":"2026-02-05","open":22173,"high":22233,"low":21866,"close":22143,"volume":245736,"rsi_14":23.32,"sma_20":23687.75,"sma_60":23784.13,"sma_120":23318.07},{"date":"2026-02-06","open":21090,"high":21434,"low":19691,"close":21409,"volume":200326,"rsi_14":21.94,"sma_20":23563.75,"sma_60":23726.3,"sma_120":23320.51},{"date":"2026-02-09","open":22298,"high":22523,"low":22298,"close":22363,"volume":305360,"rsi_14":35.6,"sma_20":23481.0,"sma_60":23683.88,"sma_120":23331.28},{"date":"2026-02-10","open":22563,"high":22653,"low":22403,"close":22568,"volume":160839,"rsi_14":40.09,"sma_20":23384.5,"sma_60":23651.13,"sma_120":23342.81},{"date":"2026-02-11","open":22518,"high":22518,"low":22288,"close":22288,"volume":101711,"rsi_14":36.67,"sma_20":23270.75,"sma_60":23646.98,"sma_120":23352.88},{"date":"2026-02-12","open":22283,"high":22288,"low":22069,"close":22143,"volume":108164,"rsi_14":32.1,"sma_20":23157.5,"sma_60":23624.62,"sma_120":23363.77},{"date":"2026-02-13","open":21709,"high":21714,"low":21509,"close":21509,"volume":128558,"rsi_14":31.12,"sma_20":23010.75,"sma_60":23601.82,"sma_120":23369.16},{"date":"2026-02-19","open":21744,"high":21884,"low":21704,"close":21704,"volume":153005,"rsi_14":32.45,"sma_20":22897.0,"sma_60":23584.52,"sma_120":23382.62},{"date":"2026-02-20","open":21724,"high":21829,"low":21724,"close":21819,"volume":209372,"rsi_14":35.35,"sma_20":22790.5,"sma_60":23553.9,"sma_120":23395.76},{"date":"2026-02-23","open":21819,"high":21819,"low":21489,"close":21539,"volume":141291,"rsi_14":33.19,"sma_20":22685.5,"sma_60":23541.75,"sma_120":23409.39},{"date":"2026-02-24","open":21529,"high":21644,"low":21509,"close":21524,"volume":137730,"rsi_14":36.27,"sma_20":22573.25,"sma_60":23525.77,"sma_120":23417.41},{"date":"2026-02-25","open":21709,"high":21809,"low":21564,"close":21574,"volume":139494,"rsi_14":38.76,"sma_20":22448.25,"sma_60":23498.88,"sma_120":23425.13},{"date":"2026-02-26","open":21789,"high":21974,"low":21774,"close":21919,"volume":641017,"rsi_14":37.53,"sma_20":22363.75,"sma_60":23476.17,"sma_120":23432.73},{"date":"2026-02-27","open":21714,"high":21714,"low":21584,"close":21699,"volume":257776,"rsi_14":38.69,"sma_20":22264.0,"sma_60":23446.92,"sma_120":23441.75},{"date":"2026-03-03","open":21838,"high":21928,"low":21589,"close":21629,"volume":208374,"rsi_14":43.68,"sma_20":22172.25,"sma_60":23413.17,"sma_120":23448.27},{"date":"2026-03-04","open":21693,"high":21718,"low":21085,"close":21275,"volume":218565,"rsi_14":47.96,"sma_20":22060.8,"sma_60":23378.43,"sma_120":23454.96},{"date":"2026-03-05","open":22079,"high":22114,"low":21974,"close":21994,"volume":172853,"rsi_14":44.58,"sma_20":22010.5,"sma_60":23354.25,"sma_120":23467.67},{"date":"2026-03-06","open":22183,"high":22253,"low":22118,"close":22178,"volume":64494,"rsi_14":44.27,"sma_20":21982.45,"sma_60":23330.07,"sma_120":23482.3},{"date":"2026-03-09","open":21769,"high":21779,"low":21275,"close":21629,"volume":138574,"rsi_14":41.22,"sma_20":21904.7,"sma_60":23289.32,"sma_120":23491.23},{"date":"2026-03-10","open":21939,"high":22099,"low":21914,"close":21979,"volume":81056,"rsi_14":47.67,"sma_20":21862.9,"sma_60":23247.72,"sma_120":23501.66},{"date":"2026-03-11","open":22114,"high":22284,"low":22049,"close":22094,"volume":66184,"rsi_14":57.8,"sma_20":21859.1,"sma_60":23209.03,"sma_120":23512.88},{"date":"2026-03-12","open":22173,"high":22343,"low":22168,"close":22238,"volume":93795,"rsi_14":57.2,"sma_20":21899.3,"sma_60":23173.27,"sma_120":23525.26},{"date":"2026-03-13","open":22178,"high":22288,"low":22103,"close":22263,"volume":37233,"rsi_14":56.08,"sma_20":21893.0,"sma_60":23135.17,"sma_120":23534.9},{"date":"2026-03-16","open":22188,"high":22323,"low":22068,"close":22308,"volume":60786,"rsi_14":61.59,"sma_20":21878.7,"sma_60":23102.98,"sma_120":23543.17},{"date":"2026-03-17","open":22253,"high":22393,"low":22253,"close":22308,"volume":50838,"rsi_14":61.88,"sma_20":21878.4,"sma_60":23066.47,"sma_120":23548.53},{"date":"2026-03-18","open":22448,"high":22613,"low":22438,"close":22608,"volume":82831,"rsi_14":64.64,"sma_20":21900.35,"sma_60":23041.78,"sma_120":23549.52},{"date":"2026-03-19","open":22453,"high":22453,"low":22258,"close":22303,"volume":59262,"rsi_14":55.27,"sma_20":21938.8,"sma_60":23020.93,"sma_120":23546.01},{"date":"2026-03-20","open":22113,"high":22193,"low":21978,"close":22143,"volume":67759,"rsi_14":56.26,"sma_20":21959.5,"sma_60":22984.25,"sma_120":23541.12},{"date":"2026-03-23","open":21614,"high":21629,"low":21394,"close":21449,"volume":92133,"rsi_14":47.72,"sma_20":21939.75,"sma_60":22950.25,"sma_120":23527.39},{"date":"2026-03-24","open":21784,"high":21978,"low":21739,"close":21824,"volume":43057,"rsi_14":56.92,"sma_20":21952.75,"sma_60":22913.42,"sma_120":23516.16},{"date":"2026-03-25","open":21815,"high":21964,"low":21745,"close":21889,"volume":119125,"rsi_14":48.41,"sma_20":21969.7,"sma_60":22867.82,"sma_120":23501.55},{"date":"2026-03-26","open":21948,"high":21948,"low":21764,"close":21809,"volume":49484,"rsi_14":44.24,"sma_20":21980.2,"sma_60":22817.82,"sma_120":23484.66},{"date":"2026-03-27","open":21270,"high":21379,"low":21160,"close":21334,"volume":63793,"rsi_14":45.29,"sma_20":21949.7,"sma_60":22765.32,"sma_120":23464.35},{"date":"2026-03-30","open":20315,"high":20700,"low":20290,"close":20695,"volume":69550,"rsi_14":31.25,"sma_20":21898.25,"sma_60":22704.67,"sma_120":23438.59},{"date":"2026-03-31","open":20215,"high":20670,"low":20105,"close":20570,"volume":88065,"rsi_14":27.81,"sma_20":21845.3,"sma_60":22651.52,"sma_120":23414.17},{"date":"2026-04-01","open":21305,"high":21454,"low":21177,"close":21359,"volume":107288,"rsi_14":39.21,"sma_20":21849.5,"sma_60":22613.35,"sma_120":23395.23},{"date":"2026-04-02","open":21534,"high":21574,"low":21070,"close":21120,"volume":110837,"rsi_14":36.68,"sma_20":21805.85,"sma_60":22571.53,"sma_120":23374.06},{"date":"2026-04-03","open":21349,"high":21423,"low":21275,"close":21275,"volume":42715,"rsi_14":38.26,"sma_20":21760.7,"sma_60":22533.47,"sma_120":23354.38},{"date":"2026-04-06","open":21225,"high":21479,"low":21225,"close":21429,"volume":41036,"rsi_14":40.67,"sma_20":21751.95,"sma_60":22491.97,"sma_120":23331.46},{"date":"2026-04-07","open":21280,"high":21419,"low":21205,"close":21225,"volume":44421,"rsi_14":34.84,"sma_20":21715.5,"sma_60":22448.05,"sma_120":23299.42},{"date":"2026-04-08","open":21729,"high":21824,"low":21624,"close":21809,"volume":162988,"rsi_14":45.08,"sma_20":21702.55,"sma_60":22416.47,"sma_120":23277.92},{"date":"2026-04-09","open":21504,"high":21509,"low":21275,"close":21369,"volume":58441,"rsi_14":42.57,"sma_20":21660.35,"sma_60":22374.47,"sma_120":23250.54},{"date":"2026-04-10","open":21444,"high":21524,"low":21284,"close":21449,"volume":134854,"rsi_14":50.28,"sma_20":21620.9,"sma_60":22331.63,"sma_120":23224.75},{"date":"2026-04-13","open":21509,"high":21614,"low":21509,"close":21599,"volume":73301,"rsi_14":47.62,"sma_20":21586.7,"sma_60":22283.3,"sma_120":23200.67},{"date":"2026-04-14","open":21934,"high":22193,"low":21919,"close":22148,"volume":87282,"rsi_14":53.05,"sma_20":21580.0,"sma_60":22243.05,"sma_120":23188.48},{"date":"2026-04-15","open":22713,"high":22848,"low":22628,"close":22718,"volume":145929,"rsi_14":59.02,"sma_20":21586.8,"sma_60":22214.88,"sma_120":23175.86},{"date":"2026-04-16","open":23522,"high":23732,"low":23502,"close":23732,"volume":184988,"rsi_14":71.19,"sma_20":21659.6,"sma_60":22203.05,"sma_120":23170.61},{"date":"2026-04-17","open":23722,"high":23722,"low":23577,"close":23657,"volume":133433,"rsi_14":78.98,"sma_20":21736.65,"sma_60":22197.72,"sma_120":23165.85},{"date":"2026-04-20","open":23901,"high":24001,"low":23747,"close":23821,"volume":164728,"rsi_14":81.55,"sma_20":21856.65,"sma_60":22195.63,"sma_120":23165.58},{"date":"2026-04-21","open":23906,"high":24031,"low":23901,"close":24016,"volume":119975,"rsi_14":79.17,"sma_20":21967.65,"sma_60":22201.97,"sma_120":23162.96},{"date":"2026-04-22","open":24016,"high":24021,"low":23901,"close":23986,"volume":148957,"rsi_14":82.93,"sma_20":22073.95,"sma_60":22205.63,"sma_120":23155.75},{"date":"2026-04-23","open":24216,"high":24286,"low":24006,"close":24201,"volume":152051,"rsi_14":83.16,"sma_20":22194.95,"sma_60":22207.8,"sma_120":23147.75},{"date":"2026-04-24","open":23861,"high":24031,"low":23846,"close":23981,"volume":117869,"rsi_14":78.42,"sma_20":22328.7,"sma_60":22214.05,"sma_120":23134.96},{"date":"2026-04-27","open":24061,"high":24256,"low":24011,"close":24046,"volume":149430,"rsi_14":82.43,"sma_20":22497.65,"sma_60":22219.97,"sma_120":23121.76},{"date":"2026-04-28","open":24196,"high":24800,"low":24196,"close":24256,"volume":145722,"rsi_14":80.78,"sma_20":22683.35,"sma_60":22233.63,"sma_120":23112.88},{"date":"2026-04-29","open":24113,"high":24253,"low":24083,"close":24233,"volume":91651,"rsi_14":89.93,"sma_20":22827.85,"sma_60":22246.05,"sma_120":23102.22},{"date":"2026-04-30","open":24423,"high":24468,"low":23988,"close":24053,"volume":144161,"rsi_14":85.31,"sma_20":22975.3,"sma_60":22263.88,"sma_120":23093.05},{"date":"2026-05-04","open":24593,"high":24828,"low":24578,"close":24653,"volume":203049,"rsi_14":86.91,"sma_20":23145.0,"sma_60":22296.05,"sma_120":23092.3},{"date":"2026-05-06","open":24962,"high":24962,"low":23384,"close":24713,"volume":236062,"rsi_14":85.14,"sma_20":23308.75,"sma_60":22321.8,"sma_120":23088.26},{"date":"2026-05-07","open":25102,"high":25307,"low":25062,"close":25307,"volume":289635,"rsi_14":85.25,"sma_20":23512.5,"sma_60":22363.63,"sma_120":23095.17},{"date":"2026-05-08","open":25377,"high":25787,"low":25372,"close":25787,"volume":195443,"rsi_14":82.72,"sma_20":23711.0,"sma_60":22424.22,"sma_120":23104.17},{"date":"2026-05-11","open":26331,"high":26571,"low":26196,"close":26471,"volume":222424,"rsi_14":87.55,"sma_20":23965.75,"sma_60":22508.47,"sma_120":23117.38},{"date":"2026-05-12","open":27002,"high":27171,"low":26742,"close":27051,"volume":178144,"rsi_14":88.8,"sma_20":24245.5,"sma_60":22586.47,"sma_120":23135.17},{"date":"2026-05-13","open":26877,"high":27406,"low":26847,"close":27356,"volume":109680,"rsi_14":89.08,"sma_20":24533.0,"sma_60":22666.13,"sma_120":23158.63},{"date":"2026-05-14","open":27455,"high":28610,"low":27450,"close":27711,"volume":179796,"rsi_14":90.51,"sma_20":24810.75,"sma_60":22756.38,"sma_120":23201.68},{"date":"2026-05-15","open":28011,"high":28061,"low":27331,"close":27421,"volume":151076,"rsi_14":84.44,"sma_20":25045.5,"sma_60":22844.22,"sma_120":23234.42},{"date":"2026-05-18","open":26801,"high":26856,"low":26441,"close":26651,"volume":181735,"rsi_14":75.53,"sma_20":25191.0,"sma_60":22929.8,"sma_120":23265.81},{"date":"2026-05-19","open":26636,"high":26756,"low":26391,"close":26576,"volume":66947,"rsi_14":74.14,"sma_20":25336.5,"sma_60":23010.88,"sma_120":23297.7},{"date":"2026-05-20","open":26556,"high":26591,"low":26376,"close":26591,"volume":77713,"rsi_14":73.13,"sma_20":25474.5,"sma_60":23090.3,"sma_120":23322.1},{"date":"2026-05-21","open":26637,"high":27201,"low":26597,"close":27156,"volume":77221,"rsi_14":76.33,"sma_20":25631.0,"sma_60":23183.8,"sma_120":23362.78},{"date":"2026-05-22","open":27211,"high":27591,"low":27211,"close":27576,"volume":57625,"rsi_14":80.41,"sma_20":25810.0,"sma_60":23284.55,"sma_120":23405.16},{"date":"2026-05-26","open":27701,"high":27876,"low":27551,"close":27601,"volume":111246,"rsi_14":78.26,"sma_20":25979.5,"sma_60":23384.88,"sma_120":23441.88},{"date":"2026-05-27","open":27706,"high":27821,"low":27611,"close":27661,"volume":128113,"rsi_14":78.26,"sma_20":26163.0,"sma_60":23480.47,"sma_120":23478.32},{"date":"2026-05-28","open":27726,"high":27876,"low":27331,"close":27576,"volume":88993,"rsi_14":74.1,"sma_20":26339.0,"sma_60":23578.3,"sma_120":23512.61},{"date":"2026-05-29","open":28015,"high":28429,"low":28015,"close":28415,"volume":73507,"rsi_14":75.94,"sma_20":26546.5,"sma_60":23691.72,"sma_120":23552.44},{"date":"2026-06-01","open":28480,"high":28790,"low":28470,"close":28525,"volume":117495,"rsi_14":72.86,"sma_20":26761.25,"sma_60":23812.87,"sma_120":23595.65},{"date":"2026-06-02","open":28306,"high":28500,"low":28121,"close":28450,"volume":118686,"rsi_14":67.54,"sma_20":26981.25,"sma_60":23920.8,"sma_120":23637.53},{"date":"2026-06-04","open":27980,"high":28055,"low":27755,"close":27970,"volume":85168,"rsi_14":57.38,"sma_20":27147.25,"sma_60":24017.65,"sma_120":23673.86},{"date":"2026-06-05","open":27880,"high":28105,"low":27780,"close":27950,"volume":71631,"rsi_14":53.13,"sma_20":27309.25,"sma_60":24123.32,"sma_120":23706.32},{"date":"2026-06-08","open":26211,"high":27210,"low":26211,"close":26381,"volume":133801,"rsi_14":39.82,"sma_20":27363.0,"sma_60":24197.0,"sma_120":23722.36},{"date":"2026-06-09","open":26941,"high":27235,"low":26731,"close":26976,"volume":46087,"rsi_14":53.29,"sma_20":27422.5,"sma_60":24278.68,"sma_120":23743.86},{"date":"2026-06-10","open":26417,"high":26417,"low":25862,"close":26087,"volume":79613,"rsi_14":45.74,"sma_20":27403.25,"sma_60":24343.12,"sma_120":23758.19},{"date":"2026-06-11","open":25548,"high":25932,"low":25173,"close":25927,"volume":58346,"rsi_14":44.36,"sma_20":27347.0,"sma_60":24404.47,"sma_120":23769.82},{"date":"2026-06-12","open":26516,"high":26946,"low":26471,"close":26471,"volume":51399,"rsi_14":44.17,"sma_20":27302.75,"sma_60":24474.15,"sma_120":23788.57},{"date":"2026-06-15","open":26872,"high":27321,"low":26832,"close":27211,"volume":86987,"rsi_14":47.05,"sma_20":27277.75,"sma_60":24556.17,"sma_120":23811.32},{"date":"2026-06-16","open":27351,"high":27531,"low":27156,"close":27241,"volume":112686,"rsi_14":47.1,"sma_20":27268.75,"sma_60":24633.68,"sma_120":23837.73},{"date":"2026-06-17","open":26891,"high":27020,"low":26676,"close":26951,"volume":111797,"rsi_14":44.48,"sma_20":27283.75,"sma_60":24711.45,"sma_120":23866.19},{"date":"2026-06-18","open":26857,"high":27101,"low":26837,"close":27011,"volume":88517,"rsi_14":45.59,"sma_20":27305.5,"sma_60":24792.88,"sma_120":23888.57},{"date":"2026-06-19","open":27285,"high":27575,"low":26971,"close":26971,"volume":92402,"rsi_14":37.11,"sma_20":27324.5,"sma_60":24885.22,"sma_120":23917.73},{"date":"2026-06-22","open":26982,"high":27506,"low":26972,"close":27506,"volume":88272,"rsi_14":41.54,"sma_20":27342.0,"sma_60":24980.22,"sma_120":23946.82},{"date":"2026-06-23","open":27315,"high":27530,"low":26621,"close":26636,"volume":79368,"rsi_14":36.7,"sma_20":27295.0,"sma_60":25059.65,"sma_120":23963.73},{"date":"2026-06-24","open":26476,"high":26611,"low":26206,"close":26556,"volume":63509,"rsi_14":38.99,"sma_20":27242.75,"sma_60":25139.07,"sma_120":23978.44},{"date":"2026-06-25","open":26611,"high":26816,"low":26286,"close":26396,"volume":120667,"rsi_14":38.16,"sma_20":27179.5,"sma_60":25223.73,"sma_120":23994.53},{"date":"2026-06-26","open":26041,"high":26041,"low":25117,"close":25322,"volume":76554,"rsi_14":41.27,"sma_20":27066.75,"sma_60":25301.13,"sma_120":24002.9},{"date":"2026-06-29","open":25607,"high":25882,"low":25453,"close":25882,"volume":57916,"rsi_14":40.93,"sma_20":26940.0,"sma_60":25389.95,"sma_120":24020.73},{"date":"2026-06-30","open":26746,"high":26861,"low":26476,"close":26796,"volume":57835,"rsi_14":55.86,"sma_20":26853.5,"sma_60":25480.87,"sma_120":24047.11},{"date":"2026-07-01","open":27116,"high":27446,"low":27066,"close":27111,"volume":77273,"rsi_14":59.53,"sma_20":26786.5,"sma_60":25581.02,"sma_120":24076.28},{"date":"2026-07-02","open":26791,"high":27080,"low":26711,"close":26781,"volume":49725,"rsi_14":52.58,"sma_20":26727.0,"sma_60":25673.08,"sma_120":24103.28},{"date":"2026-07-03","open":25882,"high":26172,"low":25832,"close":25917,"volume":88435,"rsi_14":39.43,"sma_20":26625.25,"sma_60":25747.75,"sma_120":24119.86},{"date":"2026-07-06","open":25987,"high":26282,"low":25902,"close":25992,"volume":25878,"rsi_14":39.87,"sma_20":26605.75,"sma_60":25827.08,"sma_120":24137.57},{"date":"2026-07-07","open":26077,"high":26347,"low":25737,"close":25947,"volume":32964,"rsi_14":41.52,"sma_20":26554.25,"sma_60":25895.92,"sma_120":24156.19},{"date":"2026-07-08","open":25646,"high":25646,"low":25017,"close":25017,"volume":38572,"rsi_14":35.32,"sma_20":26500.75,"sma_60":25956.58,"sma_120":24165.53},{"date":"2026-07-09","open":25482,"high":25611,"low":25257,"close":25582,"volume":23152,"rsi_14":40.51,"sma_20":26483.5,"sma_60":26025.33,"sma_120":24178.48},{"date":"2026-07-10","open":25741,"high":25851,"low":25477,"close":25512,"volume":28319,"rsi_14":35.45,"sma_20":26435.5,"sma_60":26090.42,"sma_120":24186.86},{"date":"2026-07-13","open":25547,"high":25821,"low":25257,"close":25332,"volume":48475,"rsi_14":39.42,"sma_20":26341.5,"sma_60":26143.33,"sma_120":24193.19},{"date":"2026-07-14","open":24892,"high":25042,"low":24467,"close":24992,"volume":36296,"rsi_14":37.82,"sma_20":26229.0,"sma_60":26181.08,"sma_120":24197.98},{"date":"2026-07-15","open":25142,"high":25502,"low":25142,"close":25392,"volume":41940,"rsi_14":42.46,"sma_20":26151.0,"sma_60":26208.58,"sma_120":24205.82},{"date":"2026-07-16","open":25107,"high":25107,"low":24872,"close":24917,"volume":38787,"rsi_14":46.66,"sma_20":26046.25,"sma_60":26229.42,"sma_120":24213.57},{"date":"2026-07-20","open":23998,"high":24167,"low":23678,"close":23678,"volume":36577,"rsi_14":33.65,"sma_20":25881.5,"sma_60":26226.83,"sma_120":24211.23},{"date":"2026-07-21","open":23678,"high":23963,"low":23558,"close":23943,"volume":31513,"rsi_14":26.58,"sma_20":25703.25,"sma_60":26225.42,"sma_120":24213.69},{"date":"2026-07-22","open":24388,"high":24583,"low":24168,"close":24173,"volume":22422,"rsi_14":25.54,"sma_20":25580.0,"sma_60":26228.33,"sma_120":24216.98},{"date":"2026-07-23","open":24153,"high":24227,"low":23803,"close":23903,"volume":17829,"rsi_14":25.8,"sma_20":25447.25,"sma_60":26223.17,"sma_120":24215.48},{"date":"2026-07-24","open":23389,"high":23429,"low":22884,"close":23024,"volume":35388,"rsi_14":25.73,"sma_20":25278.5,"sma_60":26207.0,"sma_120":24210.53},{"date":"2026-07-27","open":22984,"high":23024,"low":22595,"close":22964,"volume":30098,"rsi_14":24.54,"sma_20":25160.5,"sma_60":26188.75,"sma_120":24204.36},{"date":"2026-07-28","open":22360,"high":22375,"low":21735,"close":21820,"volume":74642,"rsi_14":20.71,"sma_20":24957.25,"sma_60":26147.92,"sma_120":24190.78},{"date":"2026-07-29","open":21924,"high":21954,"low":21020,"close":21320,"volume":97517,"rsi_14":22.0,"sma_20":24682.5,"sma_60":26099.08,"sma_120":24172.57},{"date":"2026-07-30","open":20995,"high":21245,"low":20715,"close":20800,"volume":30166,"rsi_14":13.58,"sma_20":24366.0,"sma_60":26044.58,"sma_120":24154.23},{"date":"2026-07-31","open":21975,"high":22365,"low":21735,"close":22175,"volume":171858,"rsi_14":28.75,"sma_20":24134.75,"sma_60":26003.0,"sma_120":24149.53},{"date":"2026-08-03","open":23015,"high":23015,"low":22140,"close":22235,"volume":32275,"rsi_14":29.97,"sma_20":23949.75,"sma_60":25961.42,"sma_120":24141.61},{"date":"2026-08-04","open":23000,"high":23035,"low":22510,"close":23035,"volume":63194,"rsi_14":38.01,"sma_20":23801.0,"sma_60":25923.25,"sma_120":24143.44},{"date":"2026-08-05","open":23825,"high":24090,"low":23520,"close":23730,"volume":47000,"rsi_14":40.15,"sma_20":23689.25,"sma_60":25888.67,"sma_120":24156.44},{"date":"2026-08-06","open":23140,"high":23400,"low":22980,"close":23210,"volume":192615,"rsi_14":39.94,"sma_20":23598.0,"sma_60":25834.0,"sma_120":24171.23},{"date":"2026-08-07","open":23215,"high":23365,"low":23100,"close":23220,"volume":15870,"rsi_14":46.77,"sma_20":23479.0,"sma_60":25769.83,"sma_120":24178.15},{"date":"2026-08-10","open":23340,"high":24150,"low":23340,"close":23770,"volume":33705,"rsi_14":48.86,"sma_20":23381.45,"sma_60":25693.65,"sma_120":24179.4},{"date":"2026-08-11","open":23570,"high":23570,"low":23325,"close":23495,"volume":63774,"rsi_14":45.58,"sma_20":23289.6,"sma_60":25623.4,"sma_120":24189.23},{"date":"2026-08-12","open":23450,"high":23525,"low":23235,"close":23490,"volume":15225,"rsi_14":47.21,"sma_20":23214.5,"sma_60":25557.9,"sma_120":24200.23},{"date":"2026-08-13","open":23540,"high":23695,"low":23505,"close":23695,"volume":16985,"rsi_14":55.0,"sma_20":23129.65,"sma_60":25508.63,"sma_120":24218.23},{"date":"2026-08-14","open":24005,"high":24180,"low":23980,"close":24085,"volume":85580,"rsi_14":57.96,"sma_20":23088.05,"sma_60":25467.12,"sma_120":24237.86},{"date":"2026-08-18","open":24085,"high":24150,"low":23675,"close":23815,"volume":84727,"rsi_14":66.16,"sma_20":23094.9,"sma_60":25420.85,"sma_120":24254.28},{"date":"2026-08-19","open":23610,"high":23610,"low":23060,"close":23125,"volume":24526,"rsi_14":64.18,"sma_20":23054.0,"sma_60":25353.68,"sma_120":24267.28},{"date":"2026-08-20","open":23405,"high":23605,"low":23340,"close":23565,"volume":58751,"rsi_14":72.0,"sma_20":23023.65,"sma_60":25286.85,"sma_120":24284.07},{"date":"2026-08-21","open":23225,"high":23225,"low":23080,"close":23220,"volume":31694,"rsi_14":59.94,"sma_20":22989.5,"sma_60":25213.85,"sma_120":24297.57},{"date":"2026-08-24","open":23450,"high":23650,"low":23080,"close":23155,"volume":17200,"rsi_14":58.75,"sma_20":22996.1,"sma_60":25138.77,"sma_120":24307.65},{"date":"2026-08-25","open":22860,"high":23040,"low":22630,"close":23040,"volume":20868,"rsi_14":50.05,"sma_20":22999.95,"sma_60":25063.18,"sma_120":24318.61},{"date":"2026-08-26","open":23040,"high":23130,"low":22910,"close":23030,"volume":15871,"rsi_14":41.0,"sma_20":23060.5,"sma_60":24973.43,"sma_120":24330.28},{"date":"2026-08-27","open":23185,"high":23325,"low":23030,"close":23145,"volume":50391,"rsi_14":49.07,"sma_20":23151.75,"sma_60":24883.78,"sma_120":24345.85},{"date":"2026-08-28","open":23290,"high":23430,"low":23215,"close":23215,"volume":49134,"rsi_14":49.93,"sma_20":23272.5,"sma_60":24796.55,"sma_120":24356.03},{"date":"2026-08-31","open":23105,"high":23105,"low":22855,"close":22990,"volume":33892,"rsi_14":37.89,"sma_20":23313.25,"sma_60":24713.55,"sma_120":24362.78},{"date":"2026-09-01","open":23125,"high":23330,"low":23125,"close":23325,"volume":13292,"rsi_14":47.41,"sma_20":23367.75,"sma_60":24636.47,"sma_120":24376.91},{"date":"2026-09-02","open":23000,"high":23000,"low":22740,"close":22755,"volume":13653,"rsi_14":40.44,"sma_20":23353.75,"sma_60":24576.03,"sma_120":24383.38},{"date":"2026-09-03","open":22800,"high":22985,"low":22750,"close":22795,"volume":139750,"rsi_14":37.77,"sma_20":23307.0,"sma_60":24506.35,"sma_120":24389.22},{"date":"2026-09-04","open":23420,"high":23430,"low":23275,"close":23275,"volume":25891,"rsi_14":39.26,"sma_20":23310.25,"sma_60":24459.5,"sma_120":24397.85},{"date":"2026-09-07","open":23190,"high":23190,"low":22940,"close":23130,"volume":12649,"rsi_14":40.6,"sma_20":23305.75,"sma_60":24412.9,"sma_120":24405.07},{"date":"2026-09-08","open":23180,"high":23255,"low":23000,"close":23000,"volume":13733,"rsi_14":47.97,"sma_20":23267.25,"sma_60":24355.05,"sma_120":24410.83},{"date":"2026-09-09","open":23195,"high":23220,"low":23080,"close":23135,"volume":20249,"rsi_14":42.27,"sma_20":23249.25,"sma_60":24287.13,"sma_120":24417.71},{"date":"2026-09-10","open":23120,"high":23120,"low":22830,"close":22940,"volume":8057,"rsi_14":44.68,"sma_20":23221.75,"sma_60":24215.47,"sma_120":24420.47},{"date":"2026-09-11","open":22815,"high":22815,"low":22610,"close":22800,"volume":13832,"rsi_14":43.44,"sma_20":23177.0,"sma_60":24146.28,"sma_120":24424.6},{"date":"2026-09-14","open":22630,"high":22630,"low":22410,"close":22590,"volume":12709,"rsi_14":41.96,"sma_20":23102.25,"sma_60":24072.62,"sma_120":24428.32},{"date":"2026-09-15","open":22750,"high":22825,"low":22580,"close":22810,"volume":39660,"rsi_14":46.35,"sma_20":23052.0,"sma_60":24003.27,"sma_120":24439.65},{"date":"2026-09-16","open":22810,"high":22900,"low":22725,"close":22900,"volume":29455,"rsi_14":45.9,"sma_20":23040.75,"sma_60":23926.52,"sma_120":24448.61},{"date":"2026-09-17","open":23090,"high":23305,"low":23090,"close":23280,"volume":26033,"rsi_14":50.99,"sma_20":23026.5,"sma_60":23870.58,"sma_120":24460.2},{"date":"2026-09-18","open":23820,"high":24000,"low":23655,"close":24000,"volume":49301,"rsi_14":63.32,"sma_20":23065.5,"sma_60":23827.98,"sma_120":24478.45},{"date":"2026-09-21","open":24065,"high":24335,"low":24065,"close":24240,"volume":18948,"rsi_14":62.38,"sma_20":23119.75,"sma_60":23792.05,"sma_120":24502.66},{"date":"2026-09-22","open":24580,"high":24685,"low":24160,"close":24205,"volume":65239,"rsi_14":72.94,"sma_20":23178.0,"sma_60":23773.43,"sma_120":24531.9},{"date":"2026-09-23","open":24505,"high":24655,"low":24430,"close":24655,"volume":86714,"rsi_14":76.05,"sma_20":23259.25,"sma_60":23753.0,"sma_120":24565.93},{"date":"2026-09-28","open":24210,"high":24460,"low":24030,"close":24120,"volume":26751,"rsi_14":61.66,"sma_20":23308.0,"sma_60":23708.4,"sma_120":24588.93},{"date":"2026-09-29","open":24110,"high":24110,"low":23750,"close":23930,"volume":23148,"rsi_14":60.9,"sma_20":23343.75,"sma_60":23655.4,"sma_120":24612.34},{"date":"2026-09-30","open":23810,"high":23930,"low":23770,"close":23805,"volume":69404,"rsi_14":60.98,"sma_20":23384.5,"sma_60":23605.8,"sma_120":24633.42},{"date":"2026-10-01","open":23930,"high":24365,"low":23930,"close":24365,"volume":76205,"rsi_14":65.04,"sma_20":23436.5,"sma_60":23579.95,"sma_120":24657.67},{"date":"2026-10-02","open":24235,"high":24265,"low":24000,"close":24030,"volume":30180,"rsi_14":62.88,"sma_20":23500.25,"sma_60":23547.27,"sma_120":24680.83},{"date":"2026-10-06","open":24355,"high":24615,"low":24355,"close":24460,"volume":57546,"rsi_14":68.36,"sma_20":23583.5,"sma_60":23522.5,"sma_120":24702.71},{"date":"2026-10-07","open":24400,"high":24490,"low":24340,"close":24400,"volume":23510,"rsi_14":70.71,"sma_20":23639.75,"sma_60":23512.22,"sma_120":24727.75},{"date":"2026-10-08","open":24360,"high":24370,"low":24180,"close":24200,"volume":10760,"rsi_14":65.98,"sma_20":23693.25,"sma_60":23489.18,"sma_120":24750.46},{"date":"2026-10-12","open":24200,"high":24230,"low":23965,"close":23980,"volume":19403,"rsi_14":62.05,"sma_20":23742.25,"sma_60":23463.65,"sma_120":24770.08},{"date":"2026-10-13","open":23595,"high":23620,"low":23315,"close":23555,"volume":98503,"rsi_14":53.04,"sma_20":23763.25,"sma_60":23434.03,"sma_120":24781.58},{"date":"2026-10-14","open":23560,"high":23725,"low":23525,"close":23600,"volume":68555,"rsi_14":44.81,"sma_20":23796.25,"sma_60":23410.83,"sma_120":24788.71},{"date":"2026-10-15","open":22655,"high":22795,"low":22505,"close":22550,"volume":30617,"rsi_14":31.87,"sma_20":23783.75,"sma_60":23363.47,"sma_120":24778.62},{"date":"2026-10-16","open":22705,"high":23080,"low":22600,"close":22895,"volume":29959,"rsi_14":36.82,"sma_20":23799.0,"sma_60":23329.77,"sma_120":24772.04},{"date":"2026-10-19","open":22455,"high":22455,"low":22170,"close":22300,"volume":23201,"rsi_14":26.98,"sma_20":23773.5,"sma_60":23306.8,"sma_120":24759.12},{"date":"2026-10-20","open":22480,"high":22480,"low":22160,"close":22230,"volume":9838,"rsi_14":29.68,"sma_20":23740.0,"sma_60":23278.25,"sma_120":24744.0},{"date":"2026-10-21","open":22505,"high":22760,"low":22505,"close":22610,"volume":6219,"rsi_14":36.36,"sma_20":23706.5,"sma_60":23252.22,"sma_120":24732.29},{"date":"2026-10-22","open":22610,"high":22670,"low":22150,"close":22195,"volume":11111,"rsi_14":34.31,"sma_20":23616.25,"sma_60":23223.75,"sma_120":24715.33},{"date":"2026-10-23","open":21731,"high":22070,"low":21548,"close":22070,"volume":16826,"rsi_14":25.56,"sma_20":23507.75,"sma_60":23207.87,"sma_120":24699.17}],"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 미국서학개미","phase":"above-fold","symbol_resolved":true}